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 20 OCT 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 191 117 74 6,632 2,343 4,289 18
AAC AAC TECH (02018) 1,890 1,054 836 28,573 13,749 14,824 40
ACC ANHUI CONCH (00914) 278 148 130 21,578 11,674 9,904 26
AIA AIA (01299) 6,060 3,328 2,732 152,108 73,796 78,312 32
AIR AIR CHINA (00753) 308 237 71 22,267 12,406 9,861 41
AKS AKESO (09926) 896 219 677 22,468 10,119 12,349 70
ALA ALH (ADJ-A) (00241) 12 11 1 105,640 42,716 62,924 39
ALB BABA (09988) 52,392 32,014 20,378 1,945,724 953,605 992,119 46
ALC ALUMINUM CORP OF CHINA (02600) 2,395 1,268 1,127 42,442 21,680 20,762 45
ALH ALI HEALTH (00241) 1,051 344 707 78,715 36,455 42,260 38
AMC CAM CSI300 (03188) 1,079 672 407 6,972 3,976 2,996 22
ANA ANTA SPORTS (02020) 3,873 1,391 2,482 160,627 101,770 58,857 41
BCM BANK OF COMM CO LTD (03328) 1,876 1,570 306 27,556 15,916 11,640 22
BEA BANK OF EAST ASIA (00023) 1,222 532 690 47,925 25,514 22,411 29
BIU BIDU (09888) 13,603 6,644 6,959 783,958 357,158 426,800 46
BLI BILIBILI (09626) 4,051 2,141 1,910 141,811 76,762 65,049 53
BOC BOC HK (HLDGS) LTD (02388) 1,009 513 496 53,736 20,897 32,839 26
BOM BEONE MEDICINES (06160) 405 95 310 14,382 7,449 6,933 40
BUD BUD APAC (01876) 285 6 279 31,163 13,093 18,070 37
BYD BYD COMPANY (01211) 7,981 5,014 2,967 369,617 159,889 209,728 35
BYE BYD ELECTRONIC (00285) 843 497 346 31,972 14,664 17,308 46
CAT CATL (03750) 42,824 15,050 27,774 257,518 96,623 160,895 94
CCC CHINA COMM CONS (01800) 2,121 1,730 391 76,631 49,214 27,417 24
CCE CHINA COAL (01898) 1,277 1,006 271 26,973 9,481 17,492 41
CDA CHINA CINDA (01359) 4 0 4 2,849 2,315 534 44
CGN CGN POWER (01816) 50 22 28 12,763 6,668 6,095 33
CHQ CHINA HONGQIAO (01378) 679 245 434 19,747 11,537 8,210 43
CHT CHINA MOBILE LTD (00941) 8,036 3,169 4,867 194,975 78,164 116,811 16
CHU CHINA UNICOM LTD (00762) 2,281 1,797 484 81,283 38,956 42,327 26
CIT CITIC (00267) 266 174 92 17,485 10,260 7,225 24
CKH CKH HOLDINGS (00001) 2,006 1,224 782 35,227 18,139 17,088 21
CKP CK ASSET (01113) 336 238 98 13,422 7,015 6,407 21
CLI CHINA LIFE INSURANCE (02628) 13,215 5,020 8,195 288,078 141,788 146,290 42
CLP CLP HOLDINGS LTD (00002) 616 132 484 13,651 5,132 8,519 14
CMB CM BANK (03968) 839 348 491 104,964 41,907 63,057 25
CNC CNOOC LTD (00883) 12,157 8,117 4,040 251,081 108,356 142,725 32
COL CHINA OVERSEAS (00688) 6,236 2,511 3,725 64,764 32,510 32,254 42
COS COSCO SHIP HOLD (01919) 342 204 138 15,635 6,233 9,402 31
CPA CATHAY PACIFIC AIRWAYS (00293) 362 96 266 27,624 14,035 13,589 25
CPC CHINA PETROL & CHEM COR (00386) 3,871 2,705 1,166 307,561 156,508 151,053 24
CPI CPIC (02601) 6,516 1,237 5,279 121,051 55,743 65,308 32
CRC CHINA RAIL CONS (01186) 536 50 486 14,732 6,556 8,176 23
CRG CHINA RAILWAY (00390) 4,367 566 3,801 34,459 13,344 21,115 30
CRL CHINA RES LAND (01109) 2,097 834 1,263 83,600 41,974 41,626 37
CRP CHINA RES POWER (00836) 246 187 59 8,265 4,195 4,070 23
CSA CSOP A50 ETF (02822) 89 78 11 5,786 2,590 3,196 20
CSE CHINA SHENHUA (01088) 1,886 924 962 47,250 18,509 28,741 30
CSP CSPC PHARMA (01093) 3,786 2,261 1,525 173,908 65,143 108,765 47
CTB CITIC BANK (00998) 108 95 13 16,015 10,491 5,524 21
CTC CHINA TELECOM CORP LTD (00728) 1,409 426 983 107,666 52,088 55,578 28
CTS CITIC SEC (06030) 6,541 3,397 3,144 48,728 24,852 23,876 41
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 40
GAC GAC GROUP (02238) 42 15 27 12,980 7,593 5,387 53
GAH GEELY AUTO (00175) 1,381 541 840 43,364 21,476 21,888 41
GHL XINYI GLASS (00868) 1,786 353 1,433 6,995 3,504 3,491 31
GLI GANFENG LITHIUM (01772) 5,449 2,524 2,925 105,066 69,848 35,218 66
GLX GALAXY ENT (00027) 3,863 1,649 2,214 79,321 37,210 42,111 31
GST GOLDWIND (02208) 761 680 81 16,239 8,190 8,049 49
GWM GWMOTOR (02333) 1,143 592 551 42,831 20,411 22,420 34
HCF HSCEI ETF (02828) 138 21 117 13,329 5,427 7,902 19
HDO HAIDILAO (06862) 432 168 264 26,515 13,452 13,063 34
HEH POWER ASSETS (00006) 346 110 236 8,479 2,712 5,767 16
HES HAIER SMART HOME (06690) 399 149 250 9,568 4,770 4,798 27
HEX HK EXCHANGES & CLEARING (00388) 11,972 6,419 5,553 341,726 171,807 169,919 19
HGN HENGAN INT'L (01044) 77 42 35 15,740 5,969 9,771 25
HKB HSBC HOLDINGS PLC (00005) 14,453 5,843 8,610 317,288 124,540 192,748 31
HKG HONG KONG & CHINA GAS (00003) 1,160 1,120 40 53,296 23,538 29,758 15
HLD HENDERSON LAND DEV LTD (00012) 121 41 80 14,521 9,274 5,247 23
HNP HUANENG POWER INT INC (00902) 2,454 255 2,199 44,398 25,503 18,895 44
HOS HUA HONG GRACE (01347) 2,194 912 1,282 39,340 22,918 16,422 68
HRB HORIZON ROBOTICS (09660) 2,998 1,813 1,185 106,791 79,432 27,359 50
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 14
INB INNOVENT BIO (01801) 921 304 617 19,375 8,206 11,169 52
JDC JD (09618) 5,041 2,905 2,136 207,256 95,992 111,264 34
JDH JD HEALTH (06618) 2,058 1,524 534 39,718 16,816 22,902 36
JXC JIANGXI COPPER (00358) 1,704 1,010 694 41,670 21,533 20,137 53
KAT Z.AI (02513) 15,088 10,605 4,483 115,451 84,961 30,490 99
KCH KINGSOFT CLOUD (03896) 265 144 121 12,856 6,090 6,766 66
KDS KINGDEE INT'L (00268) 1,423 731 692 23,590 11,833 11,757 63
KEH BEKE (02423) 762 484 278 49,739 26,931 22,808 47
KLE KUNLUN ENERGY (00135) 100 0 100 4,184 1,968 2,216 28
KSO KINGSOFT (03888) 363 243 120 31,323 12,764 18,559 36
KST KUAISHOU (01024) 16,861 8,861 8,000 487,453 254,332 233,121 50
LAO LAOPU GOLD (06181) 1,578 622 956 39,685 15,201 24,484 59
LAU LI AUTO (02015) 6,850 4,674 2,176 129,280 67,868 61,412 45
LEN LENOVO GROUP (00992) 8,397 4,416 3,981 201,948 104,291 97,657 75
LNI LI NING (02331) 1,671 417 1,254 147,071 60,210 86,861 37
LNK LINK REIT (00823) 1,528 481 1,047 47,806 20,793 27,013 17
LSP LUXSHARE ICT (02475) 1,655 968 687 31,702 15,916 15,786 61
MDG MIDEA GROUP (00300) 436 254 182 23,054 11,640 11,414 22
MEN MENGNIU DAIRY (02319) 394 236 158 14,972 8,648 6,324 28
MET MEITUAN DIANPING (03690) 17,082 10,631 6,451 870,154 404,541 465,613 44
MGM MGM CHINA (02282) 44 0 44 10,045 5,551 4,494 33
MIU XIAOMI (01810) 41,229 26,419 14,810 1,047,874 543,627 504,247 55
MNX MINIMAX (00100) 50,283 36,058 14,225 404,668 230,870 173,798 104
MOL CMOC (03993) 690 364 326 14,577 8,146 6,431 57
MSB MINSHENG BANK (01988) 6,095 2,449 3,646 38,838 26,943 11,895 30
MTR MTR CORPORATION LTD (00066) 1,862 1,228 634 27,335 13,620 13,715 20
MTU MEITU (01357) 7 7 0 27,181 12,185 14,996 67
NBM CNBM (03323) 2,075 340 1,735 46,588 32,645 13,943 48
NCL NCI (01336) 1,924 308 1,616 25,085 13,374 11,711 36
NFU NONGFU SPRING (09633) 663 336 327 13,253 4,935 8,318 26
NIO NIO (09866) 2,229 1,079 1,150 34,095 17,243 16,852 54
NTE NTES (09999) 1,724 910 814 51,860 25,106 26,754 37
NWD NEW WORLD DEV CO LTD (00017) 1,270 842 428 110,431 28,792 81,639 56
ORT NEW ORIENTAL (09901) 966 234 732 13,391 6,673 6,718 67
PAI PING AN INSURANCE LTD (02318) 25,438 7,469 17,969 671,761 295,111 376,650 26
PEC PETROCHINA CO LTD (00857) 2,876 1,666 1,210 192,450 78,402 114,048 30
PEN XPENG (09868) 13,921 8,326 5,595 232,968 159,898 73,070 55
PHT PA GOODDOCTOR (01833) 565 400 165 14,200 9,167 5,033 52
PIC PICC P&C (02328) 1,614 819 795 17,945 7,194 10,751 31
PIN PICC GROUP (01339) 863 459 404 10,999 5,383 5,616 34
POP POP MART (09992) 118,462 49,463 68,999 724,695 334,135 390,560 41
SAN SANDS CHINA LTD (01928) 2,891 752 2,139 164,882 78,952 85,930 33
SBI 3SBIO (01530) 408 126 282 19,605 7,392 12,213 54
SBO SBP GROUP (01177) 200 125 75 15,297 9,139 6,158 45
SET SENSETIME (00020) 194 144 50 12,207 7,510 4,697 55
SGM SD GOLD (01787) 132 78 54 78,531 36,972 41,559 56
SHK SUN HUNG KAI PPT LTD (00016) 513 250 263 25,129 12,556 12,573 27
SHL XINYI SOLAR (00968) 40 34 6 36,056 17,633 18,423 46
SHN SHEIN (00625) 1,437 617 820 38,252 16,330 21,922 65
SHZ SHENZHOU INTL (02313) 871 574 297 24,488 12,998 11,490 30
SMC SMIC (00981) 15,492 8,370 7,122 118,470 56,296 62,174 51
SNO SUNNY OPT (02382) 3,309 1,554 1,755 45,288 22,123 23,165 47
SNP SINOPHARM (01099) 729 605 124 15,107 10,148 4,959 30
SWA SWIRE PACIFIC LTD 'A' (00019) 170 127 43 7,906 3,940 3,966 24
TCH TENCENT HOLDINGS LTD (00700) 84,473 42,287 42,186 2,074,344 1,062,064 1,012,280 31
TIC TECHTRONIC IND (00669) 291 193 98 24,097 15,072 9,025 29
TPX XTALPI (02228) 514 448 66 20,266 10,441 9,825 77
TRF TRACKER FUND OF HK (02800) 1,245 180 1,065 54,625 20,424 34,201 17
TRP TRIP.COM (09961) 1,740 596 1,144 108,753 43,738 65,015 34
UBR UBTECH ROBOTICS (09880) 5,650 4,302 1,348 58,920 31,341 27,579 71
VGT VGT (02476) 3,077 1,470 1,607 29,182 15,815 13,367 94
VNK CHINA VANKE (02202) 1,709 1,094 615 74,436 16,362 58,074 75
WCP WEICHAI POWER (02338) 621 399 222 14,289 7,059 7,230 65
WHG WH GROUP (00288) 198 119 79 20,498 9,208 11,290 35
WHL THE WHARF (HLDGS) LTD (00004) 281 163 118 3,129 1,251 1,878 40
WWC WANT WANT CHINA (00151) 156 100 56 9,209 5,086 4,123 30
WXA WUXI APPTEC (02359) 1,637 730 907 21,081 11,234 9,847 55
WXB WUXI BIO (02269) 7,732 4,177 3,555 99,553 45,802 53,751 64
XAB ABC ($0.001) (01288) 448 250 198 19,133 8,289 10,844 25
XBC BANK OF CHINA ($0.001) (03988) 7,704 1,339 6,365 425,504 200,092 225,412 22
XCC CCB ($0.001) (00939) 7,606 3,283 4,323 538,315 249,351 288,964 21
XIC ICBC ($0.001) (01398) 3,658 1,297 2,361 274,264 122,670 151,594 23
XPB PSBC ($0.001) (01658) 455 244 211 10,455 5,631 4,824 26
XTW CHINA TOWER ($0.001) (00788) 1,330 536 794 46,903 28,514 18,389 20
YOF YOFC (06869) 1,699 1,091 608 25,015 13,187 11,828 102
YZC YANKUANG ENERGY (01171) 3,727 1,567 2,160 39,703 19,019 20,684 40
ZAO ZA ONLINE (06060) 169 43 126 14,135 9,970 4,165 35
ZJG ZIJIN GOLD INTL (02259) 5,006 2,210 2,796 83,677 41,881 41,796 64
ZJI ZJ INNOLIGHT (03308) 2,011 1,033 978 49,127 21,784 27,343 84
ZJM ZIJIN MINING GROUP (02899) 6,073 2,777 3,296 142,893 52,734 90,159 47
ZLT LEAPMOTOR (09863) 289 159 130 26,477 13,501 12,976 52
ZMI ZHAOJIN MINING (01818) 205 118 87 27,895 15,625 12,270 60
ZSH ZHONGSHENG HLDG (00881) 221 20 201 19,965 14,245 5,720 56
ZSI SANHUA (02050) 3,676 2,469 1,207 12,741 7,654 5,087 59
ZTE ZTE (00763) 1,142 756 386 55,245 37,506 17,739 39
TOTAL 818,074 412,397 405,677 19,160,917 9,321,604 9,839,313
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C MNX 23OCT26 180.00 9,520 3.13 102 8.06 2.47 7,328 -5.91 -65.38
C POP 29OCT26 140.00 7,699 1.24 30 2.68 1.23 10,287 -2.82 -69.46
C MNX 23OCT26 190.00 7,622 1.17 103 5.03 1.05 3,294 -3.75 -76.22
P POP 27NOV26 135.00 6,662 4.73 31 6.75 3.02 6,658 +2.60 +122.07
C ALB 29OCT26 110.00 6,228 0.87 39 1.50 0.93 18,051 -1.62 -65.06
P POP 27NOV26 132.50 5,976 3.62 31 5.50 2.53 6,037 +2.14 +144.59
C MIU 27NOV26 30.00 5,078 0.70 48 0.81 0.62 13,552 +0.04 +6.06
C KAT 30MAR27 700.00 4,004 44.83 79 33.00 33.00 4,000 -15.18 -25.30
P MIU 27NOV26 25.00 3,533 0.81 49 0.87 0.69 8,560 -0.07 -7.95
C POP 27NOV26 137.50 3,451 5.01 30 7.73 3.96 3,051 -2.82 -36.02
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P CAT 29OCT26 330.00 198 0.27 68 1.91 0.99 292 +0.26 +2,600.00
P ZJG 23OCT26 123.00 0 0.21 65 0.00 0.00 0 +0.20 +2,000.00
P CAT 23OCT26 355.00 161 0.57 95 2.05 1.16 150 +0.54 +1,800.00
P CAT 29OCT26 340.00 52 0.57 68 2.88 2.82 152 +0.54 +1,800.00
P CAT 23OCT26 350.00 24 0.37 95 1.61 1.37 24 +0.35 +1,750.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C ZJG 23OCT26 157.50 0 0.01 64 0.00 0.00 30 -1.34 -99.26
C ZJG 23OCT26 160.00 7 0.01 70 0.19 0.12 45 -0.90 -98.90
C KAT 23OCT26 635.00 0 0.01 93 0.00 0.00 0 -0.63 -98.44
C ZJG 23OCT26 155.00 8 0.03 66 0.17 0.17 47 -1.80 -98.36
C ZJG 23OCT26 162.50 0 0.01 76 0.00 0.00 81 -0.59 -98.33
* 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$ 15.350
29OCT26 9.75 C 0.00 0.00 0.00 5.60 -0.06 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.36 -0.05 100 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.86 -0.05 88 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.36 -0.05 76 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.86 -0.05 64 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.36 -0.05 52 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.86 -0.05 35 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.36 -0.05 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.86 -0.06 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.36 -0.06 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.86 -0.06 0 0 0 0
29OCT26 15.00 C 0.34 0.34 0.34 0.41 -0.05 18 1 7 +1
29OCT26 15.50 C 0.10 0.14 0.08 0.11 -0.03 17 20 61 +2
29OCT26 16.00 C 0.02 0.02 0.02 0.02 -0.01 19 1 241 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 25 0 129 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 149 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 128 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 58 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 87 0 5 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 5.62 -0.05 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 5.37 -0.05 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.87 -0.06 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.37 -0.06 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.87 -0.06 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.38 -0.05 40 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.88 -0.05 33 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.38 -0.05 26 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.88 -0.05 20 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.38 -0.06 13 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.90 -0.06 15 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.50 -0.05 17 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.21 -0.03 16 0 8 0
27NOV26 16.00 C 0.10 0.13 0.10 0.07 -0.01 16 19 26 +4
27NOV26 16.50 C 0.00 0.00 0.00 0.02 0.00 17 0 55 0
27NOV26 17.00 C 0.02 0.02 0.02 0.01 0.00 19 1 33 +1
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 23 0 87 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 16 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 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 65 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.62 -0.05 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.37 -0.05 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.87 -0.06 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.37 -0.06 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.87 -0.06 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.38 -0.05 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.88 -0.05 29 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.38 -0.05 24 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 1.88 -0.06 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.40 -0.05 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.96 -0.04 19 0 0 0
30DEC26 15.00 C 0.56 0.65 0.56 0.59 -0.05 18 19 62 +19
30DEC26 15.50 C 0.32 0.32 0.32 0.34 -0.02 18 4 73 +3
30DEC26 16.00 C 0.20 0.20 0.20 0.18 -0.01 18 15 37 +15
30DEC26 16.50 C 0.11 0.11 0.11 0.09 -0.01 18 35 39 +35
30DEC26 17.00 C 0.00 0.00 0.00 0.05 0.00 19 0 16 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 0.00 20 0 228 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 19 0 291 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 22 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 24 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 22 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 41 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 142 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 5.62 -0.05 0 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 5.37 -0.05 0 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 4.87 -0.06 0 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 4.37 -0.06 0 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 3.87 -0.06 0 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 3.38 -0.05 30 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 2.88 -0.05 25 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 2.38 -0.05 21 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 1.88 -0.06 16 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 1.41 -0.05 18 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 1.00 -0.03 18 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.65 -0.05 18 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.42 -0.01 18 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.26 0.00 18 0 3 0
28JAN27 16.50 C 0.00 0.00 0.00 0.16 +0.01 18 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 19 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.62 -0.05 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.37 -0.05 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.87 -0.06 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.37 -0.06 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.87 -0.06 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.38 -0.05 26 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.88 -0.05 22 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.38 -0.05 18 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.90 -0.06 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.48 -0.04 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.09 -0.07 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.81 -0.03 17 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.59 -0.01 18 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.41 -0.02 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.28 -0.01 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.20 +0.01 18 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.13 0.00 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.02 0.00 19 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 24 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 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 35 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 5.62 -0.05 30 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.37 -0.05 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.87 -0.06 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.37 -0.06 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.87 -0.06 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.38 -0.05 20 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.89 -0.04 18 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.43 -0.06 18 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.03 -0.05 18 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.67 -0.05 18 0 11 0
29JUN27 14.50 C 0.00 0.00 0.00 1.30 -0.05 17 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.03 -0.05 17 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.81 -0.04 17 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.62 -0.03 18 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.47 -0.02 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.36 -0.01 18 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.27 0.00 18 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.19 -0.01 18 0 45 0
29JUN27 18.50 C 0.00 0.00 0.00 0.14 -0.01 18 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.10 -0.01 18 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
29JUN27 20.00 C 0.09 0.09 0.09 0.05 0.00 19 2 5 +2
29JUN27 21.00 C 0.00 0.00 0.00 0.02 -0.01 18 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 26 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 29 0 2 0
29SEP27 9.75 C 0.00 0.00 0.00 5.62 -0.05 26 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 5.37 -0.05 25 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.87 -0.06 21 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.37 -0.06 0 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.89 -0.04 19 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.44 +0.01 19 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.93 -0.04 15 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.62 -0.04 19 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.25 -0.04 19 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.91 -0.03 19 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.56 -0.07 18 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.29 -0.02 18 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.06 -0.02 18 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.87 -0.01 18 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.70 -0.01 18 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.56 -0.01 19 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.44 0.00 19 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.35 0.00 19 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.28 +0.01 19 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.22 0.00 19 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.17 0.00 19 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.13 0.00 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 0.00 20 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.01 0.00 19 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 22 0 4 0
TOTAL CALL 117 2,343 +82
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 0.00 122 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 109 0 30 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 97 0 172 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 85 0 133 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 62 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 16 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 14 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 41 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 22 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 21 0 40 0
29OCT26 15.00 P 0.06 0.07 0.06 0.05 0.00 18 2 61 +2
29OCT26 15.50 P 0.34 0.35 0.29 0.26 +0.03 18 8 64 -2
29OCT26 16.00 P 0.73 0.73 0.62 0.68 +0.06 23 4 93 -4
29OCT26 16.50 P 0.00 0.00 0.00 1.15 +0.05 0 0 27 0
29OCT26 17.00 P 0.00 0.00 0.00 1.65 +0.05 0 0 220 0
29OCT26 17.50 P 0.00 0.00 0.00 2.16 +0.06 46 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 2.70 +0.08 69 0 10 0
29OCT26 18.50 P 0.00 0.00 0.00 3.20 +0.07 78 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.73 +0.10 95 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.20 +0.08 95 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.70 +0.08 102 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.70 +0.08 117 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.70 +0.07 130 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.70 +0.08 143 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.70 +0.07 155 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.73 +0.10 179 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 10.70 +0.08 177 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 11.70 +0.07 187 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 90 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 49 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 43 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 66 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 62 0
27NOV26 13.50 P 0.03 0.03 0.03 0.01 0.00 17 1 65 +1
27NOV26 14.00 P 0.05 0.06 0.05 0.03 0.00 16 6 26 +2
27NOV26 14.50 P 0.00 0.00 0.00 0.12 +0.01 16 0 60 0
27NOV26 15.00 P 0.28 0.30 0.28 0.31 +0.04 16 3 137 +3
27NOV26 15.50 P 0.00 0.00 0.00 0.59 +0.04 14 0 57 0
27NOV26 16.00 P 0.00 0.00 0.00 1.02 +0.05 15 0 50 0
27NOV26 16.50 P 0.00 0.00 0.00 1.49 +0.05 15 0 13 0
27NOV26 17.00 P 0.00 0.00 0.00 1.98 +0.05 0 0 44 0
27NOV26 17.50 P 0.00 0.00 0.00 2.48 +0.05 0 0 2 0
27NOV26 18.00 P 0.00 0.00 0.00 2.92 +0.08 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.42 +0.10 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.91 +0.10 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.40 +0.10 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.91 +0.11 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.90 +0.10 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.90 +0.10 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.90 +0.10 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.89 +0.10 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 9.89 +0.10 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 10.89 +0.10 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 63 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 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 0.06 +0.01 19 0 165 0
30DEC26 14.00 P 0.00 0.00 0.00 0.13 +0.01 19 0 220 0
30DEC26 14.50 P 0.30 0.30 0.30 0.27 +0.02 19 20 310 0
30DEC26 15.00 P 0.49 0.51 0.49 0.47 +0.02 19 13 354 +10
30DEC26 15.50 P 0.80 0.80 0.80 0.78 +0.05 19 1 36 0
30DEC26 16.00 P 0.00 0.00 0.00 1.16 +0.07 20 0 37 0
30DEC26 16.50 P 0.00 0.00 0.00 1.55 +0.01 19 0 20 0
30DEC26 17.00 P 0.00 0.00 0.00 2.01 0.00 19 0 38 0
30DEC26 17.50 P 0.00 0.00 0.00 2.55 +0.09 27 0 220 0
30DEC26 18.00 P 0.00 0.00 0.00 3.06 +0.05 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.55 +0.02 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.04 +0.11 36 0 5 0
30DEC26 19.50 P 0.00 0.00 0.00 4.53 +0.10 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.02 +0.09 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.01 +0.09 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.02 +0.10 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.01 +0.10 53 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.00 +0.09 55 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.01 +0.10 62 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.00 +0.10 64 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.00 +0.10 68 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.01 +0.11 74 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 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 20 0 197 0
28JAN27 13.00 P 0.04 0.07 0.04 0.04 0.00 19 8 49 +8
28JAN27 13.50 P 0.00 0.00 0.00 0.10 +0.02 19 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.19 +0.03 19 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.34 +0.04 19 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.56 +0.04 19 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.86 +0.07 19 0 1 0
28JAN27 16.00 P 0.00 0.00 0.00 1.18 +0.06 19 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 1.58 +0.04 18 0 1 0
28JAN27 17.00 P 0.00 0.00 0.00 2.03 +0.02 19 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 2.55 +0.09 24 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 3.06 +0.05 27 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 3.55 +0.02 30 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 4.04 +0.11 32 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 4.53 +0.10 33 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 5.03 +0.10 36 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 6.03 +0.11 41 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 7.02 +0.10 44 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 8.02 +0.11 48 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 9.02 +0.11 52 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 0.05 +0.01 19 0 2 0
30MAR27 13.00 P 0.00 0.00 0.00 0.09 +0.01 18 0 16 0
30MAR27 13.50 P 0.00 0.00 0.00 0.16 +0.01 18 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.28 +0.02 18 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.45 +0.02 18 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.68 +0.04 19 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.96 +0.04 19 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 1.30 +0.06 19 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 1.64 +0.04 18 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 2.06 +0.05 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.55 +0.08 20 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.07 +0.06 24 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.55 +0.02 25 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 4.04 +0.10 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.53 +0.10 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.03 +0.10 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.03 +0.11 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.02 +0.10 37 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.02 +0.10 41 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.02 +0.11 44 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.01 +0.10 46 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.00 +0.10 48 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.00 +0.10 51 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.01 +0.11 55 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 2 0
29JUN27 11.00 P 0.00 0.00 0.00 0.02 0.00 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 0.00 18 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.09 -0.01 18 0 2 0
29JUN27 13.00 P 0.00 0.00 0.00 0.16 0.00 18 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.26 0.00 18 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.40 0.00 18 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.58 +0.01 18 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.81 +0.01 18 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.09 +0.02 19 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 1.41 +0.02 19 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.73 +0.03 18 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.13 +0.04 18 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.56 +0.04 18 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.10 +0.09 22 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.58 +0.05 23 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.05 +0.10 24 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.53 +0.09 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.03 +0.10 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.03 +0.10 30 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.02 +0.10 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.02 +0.10 35 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.02 +0.10 38 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.01 +0.10 40 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 11.00 +0.09 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.00 +0.09 44 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 13.01 +0.11 48 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 0.00 19 0 4 0
29SEP27 11.50 P 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.18 +0.02 19 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.27 +0.02 19 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.39 +0.02 19 0 0 0
29SEP27 14.00 P 0.58 0.58 0.58 0.55 +0.03 19 8 10 +8
29SEP27 14.50 P 0.00 0.00 0.00 0.74 +0.03 19 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.98 +0.04 19 0 5 0
29SEP27 15.50 P 0.00 0.00 0.00 1.25 +0.04 20 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.56 +0.04 20 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.86 +0.05 19 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.23 +0.05 19 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.71 +0.13 21 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.16 +0.06 22 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.62 +0.08 23 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.08 +0.11 23 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.55 +0.10 24 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.03 +0.09 24 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.03 +0.10 27 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.02 +0.10 30 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.02 +0.10 32 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 9.02 +0.10 35 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 10.01 +0.10 36 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 11.00 +0.09 38 0 0 0
TOTAL PUT 74 4,289 +28
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$ 35.980
29OCT26 26.00 C 0.00 0.00 0.00 9.98 +0.12 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 9.00 +0.15 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 8.00 +0.07 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 7.00 +0.13 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 5.99 +0.21 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 5.01 +0.26 39 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 4.03 +0.24 39 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 3.09 +0.20 40 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 2.22 +0.15 39 0 75 0
29OCT26 35.00 C 1.19 1.19 1.19 1.48 +0.05 39 30 91 +30
29OCT26 36.00 C 0.78 1.05 0.75 0.93 +0.04 41 55 135 +15
29OCT26 37.00 C 0.46 0.60 0.45 0.52 +0.01 40 32 224 -13
29OCT26 38.00 C 0.23 0.37 0.23 0.26 -0.01 40 91 253 +25
29OCT26 39.00 C 0.09 0.20 0.09 0.12 -0.01 40 45 258 +1
29OCT26 40.00 C 0.08 0.08 0.08 0.05 -0.01 40 15 364 -15
29OCT26 41.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 224 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 42 0 260 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 176 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 53 0 124 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 59 0 165 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 64 0 601 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 68 0 149 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 73 0 121 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 78 0 139 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 82 0 267 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 93 0 94 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 103 0 121 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 112 0 105 0
27NOV26 26.00 C 0.00 0.00 0.00 10.11 0.00 50 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 9.14 +0.16 49 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.21 +0.10 50 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.24 +0.09 47 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.35 +0.13 47 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 5.39 +0.05 42 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 4.57 +0.18 42 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 3.82 +0.16 42 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 3.14 +0.11 42 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 2.60 +0.10 43 0 60 0
27NOV26 36.00 C 1.80 2.14 1.80 2.08 +0.18 43 30 152 +19
27NOV26 37.00 C 1.63 1.68 1.59 1.62 +0.10 43 49 170 0
27NOV26 38.00 C 1.05 1.28 1.05 1.25 +0.08 43 60 114 0
27NOV26 39.00 C 0.77 0.77 0.77 0.94 +0.04 43 15 180 +9
27NOV26 40.00 C 0.80 0.80 0.75 0.70 +0.01 42 30 172 -8
27NOV26 41.00 C 0.00 0.00 0.00 0.52 +0.01 43 0 80 0
27NOV26 42.00 C 0.00 0.00 0.00 0.37 0.00 42 0 109 0
27NOV26 43.00 C 0.00 0.00 0.00 0.27 +0.01 43 0 45 0
27NOV26 44.00 C 0.00 0.00 0.00 0.19 0.00 42 0 87 0
27NOV26 45.00 C 0.00 0.00 0.00 0.13 0.00 42 0 167 0
27NOV26 46.00 C 0.14 0.14 0.14 0.09 0.00 42 3 74 -3
27NOV26 47.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 130 0
27NOV26 48.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 146 0
27NOV26 49.00 C 0.00 0.00 0.00 0.03 0.00 43 0 23 0
27NOV26 50.00 C 0.00 0.00 0.00 0.02 0.00 43 0 103 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 45 0 104 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 49 0 17 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30DEC26 23.00 C 0.00 0.00 0.00 13.14 +0.01 43 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 12.21 +0.05 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.24 +0.03 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.29 +0.03 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.37 +0.04 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.46 +0.05 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.59 +0.07 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.75 +0.07 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.87 -0.02 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.13 -0.02 42 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 4.45 +0.11 42 0 0 0
30DEC26 34.00 C 3.78 3.94 3.78 3.89 +0.15 43 45 39 -6
30DEC26 35.00 C 3.22 3.22 3.22 3.33 +0.12 43 15 74 +15
30DEC26 36.00 C 2.61 2.85 2.61 2.82 +0.13 43 60 189 +19
30DEC26 37.00 C 2.19 2.40 2.19 2.39 +0.10 43 105 255 +18
30DEC26 38.00 C 2.03 2.06 2.02 1.99 +0.09 43 45 210 -9
30DEC26 39.00 C 1.49 1.57 1.49 1.65 +0.07 43 31 61 -14
30DEC26 40.00 C 1.40 1.40 1.40 1.35 +0.03 42 15 415 +15
30DEC26 41.00 C 1.21 1.22 1.17 1.10 0.00 42 37 123 -23
30DEC26 42.00 C 0.00 0.00 0.00 0.89 0.00 42 0 187 0
30DEC26 43.00 C 0.00 0.00 0.00 0.72 -0.01 42 0 112 0
30DEC26 44.00 C 0.00 0.00 0.00 0.58 -0.01 42 0 229 0
30DEC26 45.00 C 0.45 0.45 0.45 0.46 -0.01 42 10 214 0
30DEC26 46.00 C 0.49 0.49 0.49 0.36 -0.02 42 10 211 +10
30DEC26 47.00 C 0.00 0.00 0.00 0.29 -0.01 42 0 53 0
30DEC26 48.00 C 0.00 0.00 0.00 0.22 -0.02 42 0 133 0
30DEC26 49.00 C 0.00 0.00 0.00 0.17 -0.02 42 0 170 0
30DEC26 50.00 C 0.23 0.23 0.23 0.14 -0.01 42 6 133 -6
30DEC26 52.50 C 0.00 0.00 0.00 0.07 -0.01 42 0 154 0
30DEC26 55.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 111 0
30DEC26 57.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 123 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 -0.01 42 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 48 0 31 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 51 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 10.53 +0.17 47 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 9.64 +0.20 46 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 8.79 +0.19 46 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 7.97 +0.10 46 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 7.10 +0.02 43 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 6.35 +0.02 43 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 5.68 +0.04 43 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 5.04 +0.19 43 0 0 0
28JAN27 34.00 C 4.10 4.10 4.10 4.45 +0.16 43 15 90 +15
28JAN27 35.00 C 3.58 3.58 3.58 3.98 +0.25 44 15 39 +15
28JAN27 36.00 C 3.18 3.18 3.05 3.50 +0.22 44 30 75 -20
28JAN27 37.00 C 2.64 2.64 2.64 3.00 +0.12 44 15 45 +15
28JAN27 38.00 C 2.28 2.52 2.28 2.65 +0.16 44 22 124 0
28JAN27 39.00 C 0.00 0.00 0.00 2.30 +0.15 44 0 97 0
28JAN27 40.00 C 0.00 0.00 0.00 1.99 +0.14 44 0 115 0
28JAN27 41.00 C 1.68 1.68 1.68 1.70 +0.12 44 5 47 +5
28JAN27 42.00 C 0.00 0.00 0.00 1.46 +0.10 44 0 36 0
28JAN27 43.00 C 0.00 0.00 0.00 1.24 +0.08 44 0 16 0
28JAN27 44.00 C 0.00 0.00 0.00 1.05 +0.07 44 0 30 0
28JAN27 45.00 C 0.00 0.00 0.00 0.86 +0.06 43 0 16 0
28JAN27 46.00 C 0.00 0.00 0.00 0.73 +0.05 43 0 30 0
28JAN27 47.00 C 0.00 0.00 0.00 0.63 +0.05 44 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.51 +0.02 43 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.44 +0.03 44 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 13.67 +0.09 50 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 12.76 +0.08 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.88 +0.07 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.05 +0.08 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.23 +0.07 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.46 +0.09 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.62 +0.08 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.91 +0.01 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.25 0.00 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.59 -0.02 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.00 +0.01 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.56 +0.34 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.08 +0.36 46 0 16 0
30MAR27 36.00 C 0.00 0.00 0.00 4.60 +0.26 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.12 +0.20 45 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 3.75 +0.22 45 0 34 0
30MAR27 39.00 C 3.28 3.28 3.28 3.40 +0.18 46 15 48 +15
30MAR27 40.00 C 0.00 0.00 0.00 3.06 +0.18 46 0 23 0
30MAR27 41.00 C 0.00 0.00 0.00 2.75 +0.14 46 0 108 0
30MAR27 42.00 C 2.41 2.41 2.38 2.46 +0.11 45 92 124 +64
30MAR27 43.00 C 2.14 2.14 2.14 2.20 +0.10 45 11 71 +11
30MAR27 44.00 C 0.00 0.00 0.00 1.97 +0.09 45 0 62 0
30MAR27 45.00 C 0.00 0.00 0.00 1.76 +0.09 45 0 66 0
30MAR27 46.00 C 0.00 0.00 0.00 1.52 +0.08 45 0 72 0
30MAR27 47.00 C 0.00 0.00 0.00 1.39 +0.07 45 0 54 0
30MAR27 48.00 C 0.00 0.00 0.00 1.24 +0.07 45 0 56 0
30MAR27 49.00 C 0.00 0.00 0.00 1.07 +0.03 45 0 128 0
30MAR27 50.00 C 0.00 0.00 0.00 0.95 +0.05 45 0 144 0
30MAR27 52.50 C 0.00 0.00 0.00 0.72 +0.04 45 0 290 0
30MAR27 55.00 C 0.00 0.00 0.00 0.53 +0.03 45 0 268 0
30MAR27 57.50 C 0.00 0.00 0.00 0.39 +0.02 45 0 297 0
30MAR27 60.00 C 0.00 0.00 0.00 0.29 +0.02 45 0 207 0
30MAR27 62.50 C 0.00 0.00 0.00 0.21 +0.02 45 0 116 0
30MAR27 65.00 C 0.00 0.00 0.00 0.15 +0.01 45 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 0.11 +0.01 45 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 11.72 +0.35 49 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.91 +0.01 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.20 +0.03 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.50 -0.01 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.85 0.00 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.24 0.00 46 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.65 -0.01 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.11 0.00 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.58 -0.03 46 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 6.09 -0.01 46 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 5.75 +0.21 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.22 0.00 46 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 4.83 0.00 46 0 10 0
29JUN27 39.00 C 0.00 0.00 0.00 4.48 0.00 46 0 44 0
29JUN27 40.00 C 0.00 0.00 0.00 4.13 0.00 46 0 48 0
29JUN27 41.00 C 0.00 0.00 0.00 3.86 +0.11 46 0 90 0
29JUN27 42.00 C 0.00 0.00 0.00 3.56 +0.07 46 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 3.20 -0.05 45 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 3.02 +0.03 46 0 33 0
29JUN27 45.00 C 0.00 0.00 0.00 2.70 -0.05 45 0 105 0
29JUN27 46.00 C 0.00 0.00 0.00 2.57 +0.02 46 0 65 0
29JUN27 47.00 C 0.00 0.00 0.00 2.36 +0.02 46 0 22 0
29JUN27 48.00 C 0.00 0.00 0.00 2.09 -0.05 45 0 45 0
29JUN27 49.00 C 0.00 0.00 0.00 1.93 -0.05 45 0 62 0
29JUN27 50.00 C 0.00 0.00 0.00 1.78 -0.05 45 0 79 0
29JUN27 52.50 C 0.00 0.00 0.00 1.43 -0.04 45 0 25 0
29JUN27 55.00 C 0.00 0.00 0.00 1.20 0.00 46 0 55 0
29JUN27 57.50 C 0.00 0.00 0.00 0.94 -0.03 45 0 74 0
29JUN27 60.00 C 0.00 0.00 0.00 0.77 -0.01 46 0 61 0
29JUN27 62.50 C 0.00 0.00 0.00 0.63 -0.01 46 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 0.50 -0.01 46 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.41 -0.01 46 0 44 0
29JUN27 70.00 C 0.00 0.00 0.00 0.33 0.00 46 0 82 0
29SEP27 26.00 C 0.00 0.00 0.00 12.39 +0.37 50 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 11.70 +0.35 49 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 10.95 +0.27 48 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 10.34 +0.11 48 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 9.73 +0.09 48 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 9.18 +0.10 48 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 8.71 +0.19 48 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.12 +0.09 47 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 7.74 +0.21 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.27 +0.20 48 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 6.83 +0.18 48 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.43 +0.22 48 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.03 +0.19 47 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 5.64 +0.15 47 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.32 +0.18 47 0 4 0
29SEP27 41.00 C 0.00 0.00 0.00 5.00 +0.17 47 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.67 +0.15 47 0 5 0
29SEP27 43.00 C 0.00 0.00 0.00 4.38 +0.13 47 0 6 0
29SEP27 44.00 C 0.00 0.00 0.00 4.12 +0.20 47 0 15 0
29SEP27 45.00 C 0.00 0.00 0.00 3.87 +0.13 47 0 26 0
29SEP27 46.00 C 0.00 0.00 0.00 3.62 +0.13 47 0 21 0
29SEP27 47.00 C 0.00 0.00 0.00 3.38 +0.10 47 0 3 0
29SEP27 48.00 C 0.00 0.00 0.00 3.19 +0.11 47 0 6 0
29SEP27 49.00 C 0.00 0.00 0.00 2.99 +0.10 47 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.80 +0.11 47 0 4 0
29SEP27 52.50 C 0.00 0.00 0.00 2.38 +0.15 47 0 7 0
29SEP27 55.00 C 0.00 0.00 0.00 2.02 +0.08 47 0 21 0
29SEP27 57.50 C 0.00 0.00 0.00 1.72 +0.06 47 0 1 0
TOTAL CALL 1,054 13,749 +199
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29OCT26 30.00 P 0.02 0.02 0.02 0.01 0.00 50 2 40 +2
29OCT26 31.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 33 0
29OCT26 32.00 P 0.11 0.11 0.08 0.03 -0.03 41 53 120 +53
29OCT26 33.00 P 0.18 0.18 0.18 0.09 -0.06 41 15 138 +14
29OCT26 34.00 P 0.45 0.45 0.26 0.22 -0.13 40 24 435 -9
29OCT26 35.00 P 0.74 0.74 0.49 0.48 -0.20 40 34 184 -34
29OCT26 36.00 P 1.20 1.21 0.85 0.87 -0.23 38 124 129 -46
29OCT26 37.00 P 1.84 1.84 1.81 1.51 -0.25 40 30 330 -15
29OCT26 38.00 P 2.21 2.21 2.21 2.18 -0.35 35 15 328 +15
29OCT26 39.00 P 0.00 0.00 0.00 3.11 -0.29 39 0 126 0
29OCT26 40.00 P 0.00 0.00 0.00 4.05 -0.28 40 0 173 0
29OCT26 41.00 P 0.00 0.00 0.00 5.07 -0.39 51 0 124 0
29OCT26 42.00 P 0.00 0.00 0.00 6.05 -0.25 54 0 988 0
29OCT26 43.00 P 0.00 0.00 0.00 7.02 -0.28 0 0 86 -45
29OCT26 44.00 P 0.00 0.00 0.00 8.05 -0.25 67 0 42 -71
29OCT26 45.00 P 0.00 0.00 0.00 9.02 -0.28 0 0 15 0
29OCT26 46.00 P 0.00 0.00 0.00 10.05 -0.25 79 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.02 -0.28 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 12.23 -0.07 122 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 13.04 -0.26 92 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 14.05 -0.25 101 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 16.52 -0.28 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 19.14 -0.16 150 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 21.55 -0.25 137 0 0 0
27NOV26 26.00 P 0.04 0.04 0.04 0.01 -0.01 42 2 2 +2
27NOV26 27.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 2 0
27NOV26 28.00 P 0.15 0.15 0.15 0.06 -0.02 43 26 54 +26
27NOV26 29.00 P 0.19 0.19 0.19 0.11 -0.03 43 13 129 +13
27NOV26 30.00 P 0.00 0.00 0.00 0.19 -0.05 42 0 80 0
27NOV26 31.00 P 0.00 0.00 0.00 0.32 -0.06 42 0 16 0
27NOV26 32.00 P 0.62 0.62 0.62 0.50 -0.09 42 15 72 -15
27NOV26 33.00 P 0.99 0.99 0.79 0.75 -0.12 43 32 93 -6
27NOV26 34.00 P 1.29 1.29 1.09 1.07 -0.15 43 7 122 +2
27NOV26 35.00 P 1.78 1.82 1.65 1.45 -0.18 42 15 209 +9
27NOV26 36.00 P 2.19 2.36 2.15 1.91 -0.24 42 29 214 +29
27NOV26 37.00 P 0.00 0.00 0.00 2.54 -0.18 43 0 293 0
27NOV26 38.00 P 0.00 0.00 0.00 3.08 -0.37 41 0 324 0
27NOV26 39.00 P 0.00 0.00 0.00 3.82 -0.25 42 0 159 0
27NOV26 40.00 P 0.00 0.00 0.00 4.59 -0.38 42 0 227 0
27NOV26 41.00 P 0.00 0.00 0.00 5.42 -0.10 42 0 129 0
27NOV26 42.00 P 0.00 0.00 0.00 6.28 -0.11 42 0 90 0
27NOV26 43.00 P 0.00 0.00 0.00 7.07 -0.39 35 0 135 0
27NOV26 44.00 P 0.00 0.00 0.00 8.17 -0.22 45 0 93 0
27NOV26 45.00 P 0.00 0.00 0.00 9.05 -0.30 40 0 17 0
27NOV26 46.00 P 0.00 0.00 0.00 10.05 -0.27 43 0 41 0
27NOV26 47.00 P 0.00 0.00 0.00 11.03 -0.27 43 0 22 0
27NOV26 48.00 P 0.00 0.00 0.00 12.23 -0.07 63 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 13.04 -0.26 51 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 14.05 -0.25 55 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 16.55 -0.25 62 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 19.14 -0.16 78 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 21.55 -0.25 74 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 57 0
30DEC26 24.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 13 0
30DEC26 25.00 P 0.00 0.00 0.00 0.05 -0.02 42 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.09 -0.03 42 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 0.15 -0.04 42 0 66 0
30DEC26 28.00 P 0.00 0.00 0.00 0.23 -0.06 42 0 93 0
30DEC26 29.00 P 0.46 0.46 0.46 0.35 -0.08 42 15 80 +15
30DEC26 30.00 P 0.00 0.00 0.00 0.51 -0.10 42 0 101 0
30DEC26 31.00 P 0.80 0.80 0.80 0.72 -0.12 42 10 131 +10
30DEC26 32.00 P 1.07 1.10 1.07 0.99 -0.13 42 20 67 +15
30DEC26 33.00 P 1.30 1.36 1.30 1.31 -0.14 42 59 242 -18
30DEC26 34.00 P 1.64 1.79 1.64 1.69 -0.15 42 110 418 -68
30DEC26 35.00 P 2.27 2.27 2.27 2.11 -0.16 42 15 262 0
30DEC26 36.00 P 2.57 2.71 2.57 2.59 -0.22 42 33 269 +9
30DEC26 37.00 P 3.27 3.27 3.27 3.14 -0.20 42 15 205 -3
30DEC26 38.00 P 3.76 3.82 3.75 3.82 -0.29 43 44 237 +24
30DEC26 39.00 P 0.00 0.00 0.00 4.41 -0.26 42 0 232 0
30DEC26 40.00 P 0.00 0.00 0.00 5.12 -0.26 42 0 228 0
30DEC26 41.00 P 0.00 0.00 0.00 5.89 -0.09 42 0 113 0
30DEC26 42.00 P 0.00 0.00 0.00 6.82 +0.07 44 0 72 0
30DEC26 43.00 P 0.00 0.00 0.00 7.66 +0.08 45 0 1,307 0
30DEC26 44.00 P 0.00 0.00 0.00 8.53 0.00 45 0 72 0
30DEC26 45.00 P 0.00 0.00 0.00 9.43 +0.01 46 0 39 0
30DEC26 46.00 P 0.00 0.00 0.00 10.28 -0.05 44 0 159 0
30DEC26 47.00 P 0.00 0.00 0.00 11.19 -0.23 44 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 12.23 -0.14 48 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 13.10 -0.24 45 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 14.05 -0.27 43 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 16.55 -0.25 49 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 19.14 -0.16 60 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 21.55 -0.25 58 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.05 -0.25 62 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.54 -0.26 65 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.02 -0.28 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.61 -0.19 80 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.05 -0.25 78 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 0.23 -0.02 44 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.34 -0.02 44 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.49 -0.02 44 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.67 -0.03 44 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.88 -0.05 44 0 1 0
28JAN27 31.00 P 0.00 0.00 0.00 1.14 -0.06 44 0 24 0
28JAN27 32.00 P 0.00 0.00 0.00 1.43 -0.11 43 0 24 0
28JAN27 33.00 P 0.00 0.00 0.00 1.78 -0.12 43 0 100 0
28JAN27 34.00 P 2.39 2.39 2.30 2.16 -0.14 43 21 89 -9
28JAN27 35.00 P 2.86 2.86 2.63 2.60 -0.15 43 16 213 -7
28JAN27 36.00 P 0.00 0.00 0.00 3.08 -0.18 42 0 48 0
28JAN27 37.00 P 3.68 3.68 3.68 3.64 -0.23 42 15 63 +9
28JAN27 38.00 P 0.00 0.00 0.00 4.20 -0.39 42 0 152 0
28JAN27 39.00 P 0.00 0.00 0.00 4.96 +0.01 43 0 135 0
28JAN27 40.00 P 0.00 0.00 0.00 5.67 +0.03 44 0 89 0
28JAN27 41.00 P 0.00 0.00 0.00 6.45 +0.06 44 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 7.22 +0.05 45 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 8.02 +0.06 45 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 8.86 +0.09 45 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 9.69 -0.01 45 0 2 0
28JAN27 46.00 P 0.00 0.00 0.00 10.56 -0.03 45 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 11.45 -0.02 45 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 12.36 -0.01 46 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 13.20 -0.25 43 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.24 -0.01 45 0 66 0
30MAR27 24.00 P 0.00 0.00 0.00 0.33 -0.02 45 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.45 -0.02 45 0 61 0
30MAR27 26.00 P 0.00 0.00 0.00 0.61 -0.02 45 0 41 0
30MAR27 27.00 P 0.00 0.00 0.00 0.79 -0.03 45 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 1.01 -0.03 45 0 54 0
30MAR27 29.00 P 1.35 1.35 1.35 1.26 -0.06 45 1 31 -1
30MAR27 30.00 P 0.00 0.00 0.00 1.54 -0.05 45 0 62 0
30MAR27 31.00 P 0.00 0.00 0.00 1.84 -0.09 45 0 51 0
30MAR27 32.00 P 0.00 0.00 0.00 2.19 -0.11 45 0 75 0
30MAR27 33.00 P 0.00 0.00 0.00 2.58 -0.10 44 0 49 0
30MAR27 34.00 P 3.02 3.02 3.02 3.03 -0.12 44 1 32 +1
30MAR27 35.00 P 3.66 3.66 3.49 3.48 -0.18 44 2 94 +1
30MAR27 36.00 P 0.00 0.00 0.00 3.96 -0.22 44 0 68 0
30MAR27 37.00 P 0.00 0.00 0.00 4.51 -0.31 43 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 5.16 -0.16 44 0 105 0
30MAR27 39.00 P 0.00 0.00 0.00 5.78 -0.18 44 0 67 0
30MAR27 40.00 P 0.00 0.00 0.00 6.54 +0.04 45 0 133 0
30MAR27 41.00 P 0.00 0.00 0.00 7.25 +0.04 45 0 76 0
30MAR27 42.00 P 0.00 0.00 0.00 7.98 +0.04 45 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 8.73 +0.03 45 0 84 0
30MAR27 44.00 P 0.00 0.00 0.00 9.51 +0.03 45 0 82 0
30MAR27 45.00 P 0.00 0.00 0.00 10.34 +0.06 46 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 11.13 +0.03 46 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 11.97 +0.04 46 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 12.83 -0.05 46 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 13.72 0.00 46 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 14.61 0.00 46 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 16.87 -0.08 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.14 -0.28 44 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 21.55 -0.28 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.05 -0.25 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.54 -0.26 49 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 29.02 -0.28 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 31.61 -0.19 59 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 34.09 -0.21 61 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.22 -0.06 46 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.50 -0.02 46 0 2 0
29JUN27 28.00 P 0.00 0.00 0.00 1.79 0.00 46 0 3 0
29JUN27 29.00 P 0.00 0.00 0.00 2.09 -0.07 46 0 25 0
29JUN27 30.00 P 0.00 0.00 0.00 2.42 -0.07 45 0 29 0
29JUN27 31.00 P 0.00 0.00 0.00 2.79 -0.07 45 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 3.19 -0.10 45 0 6 0
29JUN27 33.00 P 0.00 0.00 0.00 3.62 -0.10 45 0 75 0
29JUN27 34.00 P 0.00 0.00 0.00 4.10 -0.11 45 0 72 0
29JUN27 35.00 P 0.00 0.00 0.00 4.59 -0.11 45 0 81 0
29JUN27 36.00 P 0.00 0.00 0.00 5.10 -0.15 44 0 81 0
29JUN27 37.00 P 5.72 5.72 5.72 5.67 -0.18 44 4 42 0
29JUN27 38.00 P 0.00 0.00 0.00 6.28 -0.12 44 0 18 0
29JUN27 39.00 P 0.00 0.00 0.00 6.94 -0.07 45 0 100 0
29JUN27 40.00 P 0.00 0.00 0.00 7.61 -0.04 45 0 82 0
29JUN27 41.00 P 0.00 0.00 0.00 8.28 -0.01 45 0 45 0
29JUN27 42.00 P 0.00 0.00 0.00 8.99 0.00 45 0 17 0
29JUN27 43.00 P 0.00 0.00 0.00 9.73 +0.04 45 0 90 0
29JUN27 44.00 P 0.00 0.00 0.00 10.46 +0.05 45 0 77 0
29JUN27 45.00 P 0.00 0.00 0.00 11.22 +0.04 45 0 32 0
29JUN27 46.00 P 0.00 0.00 0.00 12.00 +0.05 45 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 12.81 +0.06 45 0 42 0
29JUN27 48.00 P 0.00 0.00 0.00 13.62 +0.06 46 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 14.42 +0.05 45 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 15.25 +0.05 45 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 17.40 -0.03 45 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 19.63 -0.29 45 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 21.90 -0.26 45 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 24.16 -0.35 43 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 26.55 -0.38 43 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 29.05 -0.32 45 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 31.61 -0.23 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 34.09 -0.25 52 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 1.77 -0.02 46 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.07 -0.01 46 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 2.39 -0.01 46 0 2 0
29SEP27 29.00 P 0.00 0.00 0.00 2.72 -0.07 46 0 2 0
29SEP27 30.00 P 3.27 3.27 3.27 3.08 -0.09 45 15 18 +11
29SEP27 31.00 P 0.00 0.00 0.00 3.50 -0.08 45 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.92 -0.11 45 0 11 0
29SEP27 33.00 P 0.00 0.00 0.00 4.39 -0.10 45 0 59 0
29SEP27 34.00 P 0.00 0.00 0.00 4.89 -0.11 45 0 12 0
29SEP27 35.00 P 5.38 5.38 5.38 5.41 -0.12 45 4 25 +4
29SEP27 36.00 P 0.00 0.00 0.00 5.95 -0.10 45 0 14 0
29SEP27 37.00 P 0.00 0.00 0.00 6.51 -0.17 45 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.11 -0.12 45 0 3 0
29SEP27 39.00 P 0.00 0.00 0.00 7.72 -0.17 45 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.37 -0.07 45 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 9.09 +0.01 45 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.79 +0.04 45 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.51 +0.05 45 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.23 +0.04 45 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 11.97 +0.03 45 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 12.73 +0.04 46 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 13.51 +0.04 46 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 14.29 +0.04 45 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 15.08 +0.03 45 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 15.89 +0.04 45 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 17.97 +0.05 45 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 20.10 +0.05 45 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 22.30 -0.30 45 0 0 0
TOTAL PUT 836 14,824 -83
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$ 16.300
29OCT26 11.00 C 0.00 0.00 0.00 5.31 -0.48 88 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.81 -0.34 76 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.31 -0.34 63 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.81 -0.35 44 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.31 -0.37 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.81 -0.36 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.31 -0.35 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.81 -0.35 0 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 1.32 -0.34 28 0 30 0
29OCT26 15.50 C 0.00 0.00 0.00 0.85 -0.33 27 0 15 0
29OCT26 16.00 C 0.56 0.56 0.45 0.47 -0.24 28 32 261 +15
29OCT26 16.50 C 0.27 0.27 0.20 0.19 -0.21 26 50 248 +12
29OCT26 17.00 C 0.08 0.08 0.08 0.06 -0.11 26 24 581 -24
29OCT26 17.50 C 0.00 0.00 0.00 0.02 -0.04 28 0 222 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 196 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 290 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 318 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 149 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 144 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 72 0 24 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 83 0 47 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.33 -0.46 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.83 -0.36 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.33 -0.32 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.84 -0.36 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.34 -0.36 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.85 -0.35 25 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.36 -0.34 25 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 1.89 -0.33 25 0 15 0
27NOV26 15.00 C 0.00 0.00 0.00 1.45 -0.31 25 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 1.06 -0.27 25 0 36 0
27NOV26 16.00 C 0.00 0.00 0.00 0.73 -0.23 25 0 105 0
27NOV26 16.50 C 0.00 0.00 0.00 0.47 -0.19 25 0 498 0
27NOV26 17.00 C 0.30 0.30 0.27 0.29 -0.13 25 12 452 0
27NOV26 17.50 C 0.00 0.00 0.00 0.16 -0.10 25 0 80 0
27NOV26 18.00 C 0.00 0.00 0.00 0.10 -0.05 26 0 146 0
27NOV26 18.50 C 0.00 0.00 0.00 0.05 -0.03 26 0 250 0
27NOV26 19.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 190 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 91 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 160 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.37 -0.42 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.87 -0.36 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.39 -0.35 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.90 -0.35 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.41 -0.35 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.93 -0.34 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.45 -0.41 25 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.01 -0.39 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.61 -0.30 25 0 45 0
30DEC26 15.50 C 0.00 0.00 0.00 1.26 -0.26 26 0 16 0
30DEC26 16.00 C 0.00 0.00 0.00 0.95 -0.23 25 0 133 0
30DEC26 16.50 C 0.00 0.00 0.00 0.69 -0.23 25 0 338 0
30DEC26 17.00 C 0.00 0.00 0.00 0.49 -0.19 25 0 380 0
30DEC26 17.50 C 0.00 0.00 0.00 0.34 -0.14 25 0 245 0
30DEC26 18.00 C 0.00 0.00 0.00 0.23 -0.10 25 0 505 0
30DEC26 18.50 C 0.00 0.00 0.00 0.15 -0.08 25 0 443 0
30DEC26 19.00 C 0.00 0.00 0.00 0.09 -0.06 25 0 261 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 -0.04 26 0 97 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 650 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 368 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 193 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 23 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 235 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 135 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 61 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 68 0 13 0
28JAN27 11.50 C 0.00 0.00 0.00 4.92 -0.43 33 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 4.43 -0.38 31 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 3.95 -0.43 30 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 3.47 -0.43 28 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 3.00 -0.38 27 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 2.54 -0.40 25 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 2.12 -0.37 25 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 1.74 -0.28 25 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 1.41 -0.24 26 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 1.11 -0.26 25 0 30 0
28JAN27 16.50 C 0.00 0.00 0.00 0.85 -0.22 25 0 420 0
28JAN27 17.00 C 0.00 0.00 0.00 0.64 -0.19 25 0 84 0
28JAN27 17.50 C 0.00 0.00 0.00 0.48 -0.15 25 0 15 0
28JAN27 18.00 C 0.00 0.00 0.00 0.35 -0.12 25 0 6 0
28JAN27 18.50 C 0.00 0.00 0.00 0.25 -0.09 25 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.18 -0.06 26 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.12 -0.05 25 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.08 -0.04 25 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
30MAR27 11.00 C 0.00 0.00 0.00 5.50 -0.38 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.02 -0.33 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.54 -0.33 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.07 -0.31 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.62 -0.30 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.18 -0.41 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.74 -0.42 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.36 -0.39 26 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 2.01 -0.37 26 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 1.69 -0.30 26 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 1.41 -0.28 26 0 75 0
30MAR27 16.50 C 1.21 1.21 1.17 1.17 -0.22 26 30 190 +15
30MAR27 17.00 C 0.00 0.00 0.00 0.95 -0.24 26 0 125 0
30MAR27 17.50 C 0.00 0.00 0.00 0.75 -0.20 26 0 55 0
30MAR27 18.00 C 0.00 0.00 0.00 0.63 -0.15 27 0 155 0
30MAR27 18.50 C 0.00 0.00 0.00 0.50 -0.14 27 0 166 0
30MAR27 19.00 C 0.00 0.00 0.00 0.39 -0.12 26 0 36 0
30MAR27 19.50 C 0.00 0.00 0.00 0.30 -0.11 26 0 45 0
30MAR27 20.00 C 0.00 0.00 0.00 0.23 -0.10 26 0 48 0
30MAR27 21.00 C 0.00 0.00 0.00 0.14 -0.07 27 0 49 0
30MAR27 22.00 C 0.00 0.00 0.00 0.08 -0.05 27 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.05 -0.03 27 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 36 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29JUN27 11.00 C 0.00 0.00 0.00 5.61 -0.31 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.14 -0.30 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.68 -0.31 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.24 -0.30 32 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.81 -0.29 31 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.41 -0.32 31 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.02 -0.30 30 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.58 -0.35 28 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 2.24 -0.33 27 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 1.94 -0.30 27 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.67 -0.21 27 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.47 -0.11 28 0 70 0
29JUN27 17.00 C 0.00 0.00 0.00 1.21 -0.18 27 0 174 0
29JUN27 17.50 C 0.00 0.00 0.00 1.05 -0.16 28 0 46 0
29JUN27 18.00 C 0.00 0.00 0.00 0.88 -0.15 28 0 30 0
29JUN27 18.50 C 0.00 0.00 0.00 0.72 -0.15 28 0 33 0
29JUN27 19.00 C 0.00 0.00 0.00 0.61 -0.11 28 0 15 0
29JUN27 19.50 C 0.00 0.00 0.00 0.50 -0.10 28 0 30 0
29JUN27 20.00 C 0.00 0.00 0.00 0.42 -0.08 28 0 40 0
29JUN27 21.00 C 0.00 0.00 0.00 0.28 -0.06 28 0 15 0
29JUN27 22.00 C 0.00 0.00 0.00 0.18 -0.05 28 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.12 -0.03 28 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 30 0
29SEP27 11.00 C 0.00 0.00 0.00 5.62 -0.31 34 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.16 -0.32 33 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.71 -0.30 32 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.28 -0.29 31 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.87 -0.36 31 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.48 -0.34 30 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.11 -0.32 30 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.69 -0.38 28 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.39 -0.34 28 0 15 0
29SEP27 15.50 C 0.00 0.00 0.00 2.16 -0.26 29 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.90 -0.21 29 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.66 -0.22 29 0 2 0
29SEP27 17.00 C 0.00 0.00 0.00 1.44 -0.21 29 0 21 0
29SEP27 17.50 C 0.00 0.00 0.00 1.25 -0.20 29 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.09 -0.17 29 0 1 0
29SEP27 18.50 C 0.00 0.00 0.00 0.94 -0.16 29 0 4 0
29SEP27 19.00 C 0.00 0.00 0.00 0.81 -0.15 28 0 30 0
29SEP27 19.50 C 0.00 0.00 0.00 0.70 -0.13 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.60 -0.12 28 0 2 0
29SEP27 21.00 C 0.00 0.00 0.00 0.44 -0.09 28 0 42 0
29SEP27 22.00 C 0.00 0.00 0.00 0.32 -0.08 28 0 1 0
29SEP27 23.00 C 0.00 0.00 0.00 0.23 -0.07 28 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.17 -0.05 28 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.12 -0.04 28 0 3 0
TOTAL CALL 148 11,674 +18
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 65 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 149 0
29OCT26 15.00 P 0.02 0.02 0.02 0.01 0.00 29 20 212 -20
29OCT26 15.50 P 0.00 0.00 0.00 0.04 +0.02 27 0 363 0
29OCT26 16.00 P 0.00 0.00 0.00 0.15 +0.07 27 0 269 0
29OCT26 16.50 P 0.37 0.37 0.37 0.38 +0.16 26 15 311 0
29OCT26 17.00 P 0.00 0.00 0.00 0.75 +0.26 26 0 361 0
29OCT26 17.50 P 0.00 0.00 0.00 1.21 +0.31 28 0 178 0
29OCT26 18.00 P 0.00 0.00 0.00 1.70 +0.34 0 0 45 0
29OCT26 18.50 P 0.00 0.00 0.00 2.20 +0.34 0 0 84 0
29OCT26 19.00 P 0.00 0.00 0.00 2.70 +0.34 0 0 45 0
29OCT26 19.50 P 0.00 0.00 0.00 3.23 +0.37 68 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.73 +0.37 76 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.73 +0.37 90 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.73 +0.37 103 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.73 +0.37 116 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.73 +0.37 127 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.73 +0.37 138 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.73 +0.37 149 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.73 +0.37 159 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 43 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 13 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
27NOV26 14.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 1 0
27NOV26 14.50 P 0.00 0.00 0.00 0.05 +0.02 26 0 31 0
27NOV26 15.00 P 0.00 0.00 0.00 0.11 +0.04 26 0 79 0
27NOV26 15.50 P 0.00 0.00 0.00 0.21 +0.07 25 0 287 0
27NOV26 16.00 P 0.38 0.38 0.37 0.40 +0.13 26 20 489 +20
27NOV26 16.50 P 0.62 0.62 0.62 0.64 +0.18 26 30 281 -22
27NOV26 17.00 P 0.90 0.90 0.90 0.95 +0.25 26 30 324 0
27NOV26 17.50 P 0.00 0.00 0.00 1.32 +0.26 25 0 74 0
27NOV26 18.00 P 0.00 0.00 0.00 1.75 +0.30 25 0 80 0
27NOV26 18.50 P 0.00 0.00 0.00 2.21 +0.32 25 0 19 0
27NOV26 19.00 P 0.00 0.00 0.00 2.70 +0.33 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.23 +0.36 36 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.73 +0.37 40 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.73 +0.37 48 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.73 +0.37 55 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.73 +0.37 61 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.73 +0.36 67 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.73 +0.36 73 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.73 +0.37 79 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 10.73 +0.37 84 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 8 0
30DEC26 13.50 P 0.00 0.00 0.00 0.03 0.00 25 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.07 +0.02 26 0 7 0
30DEC26 14.50 P 0.00 0.00 0.00 0.12 +0.02 25 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.22 +0.05 25 0 328 0
30DEC26 15.50 P 0.00 0.00 0.00 0.36 +0.08 25 0 282 0
30DEC26 16.00 P 0.00 0.00 0.00 0.55 +0.12 25 0 110 0
30DEC26 16.50 P 0.00 0.00 0.00 0.79 +0.16 25 0 180 0
30DEC26 17.00 P 0.00 0.00 0.00 1.09 +0.20 25 0 166 0
30DEC26 17.50 P 0.00 0.00 0.00 1.44 +0.23 25 0 274 0
30DEC26 18.00 P 0.00 0.00 0.00 1.84 +0.25 25 0 490 0
30DEC26 18.50 P 0.00 0.00 0.00 2.27 +0.28 25 0 495 0
30DEC26 19.00 P 0.00 0.00 0.00 2.73 +0.30 25 0 26 0
30DEC26 19.50 P 0.00 0.00 0.00 3.23 +0.35 29 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 3.73 +0.37 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.73 +0.37 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.73 +0.37 43 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.73 +0.37 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.73 +0.36 52 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.73 +0.36 57 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.73 +0.36 61 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.73 +0.36 65 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.72 +0.35 67 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.72 +0.35 71 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.72 +0.35 74 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.72 +0.35 77 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.72 +0.35 80 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.72 +0.35 83 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.72 +0.36 86 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 18.72 +0.35 89 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 19.72 +0.36 92 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.12 +0.03 25 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.20 +0.05 25 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.32 +0.07 26 0 138 0
28JAN27 15.50 P 0.00 0.00 0.00 0.47 +0.10 25 0 263 0
28JAN27 16.00 P 0.00 0.00 0.00 0.66 +0.13 25 0 21 0
28JAN27 16.50 P 0.00 0.00 0.00 0.92 +0.18 25 0 15 0
28JAN27 17.00 P 0.00 0.00 0.00 1.21 +0.21 25 0 8 0
28JAN27 17.50 P 0.00 0.00 0.00 1.55 +0.24 25 0 18 0
28JAN27 18.00 P 0.00 0.00 0.00 1.92 +0.24 25 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 2.33 +0.27 25 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 2.77 +0.33 25 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 3.24 +0.36 26 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 3.73 +0.35 28 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 4.73 +0.37 33 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 5.73 - 38 0 0 -
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 0.00 27 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.11 0.00 27 0 62 0
30MAR27 13.50 P 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.26 +0.03 27 0 110 0
30MAR27 14.50 P 0.00 0.00 0.00 0.37 +0.04 26 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.51 +0.05 26 0 130 0
30MAR27 15.50 P 0.00 0.00 0.00 0.69 +0.07 26 0 285 0
30MAR27 16.00 P 0.00 0.00 0.00 0.90 +0.09 26 0 403 0
30MAR27 16.50 P 0.00 0.00 0.00 1.12 +0.09 25 0 47 0
30MAR27 17.00 P 0.00 0.00 0.00 1.44 +0.13 26 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 1.75 +0.13 26 0 29 0
30MAR27 18.00 P 0.00 0.00 0.00 2.11 +0.16 26 0 368 0
30MAR27 18.50 P 0.00 0.00 0.00 2.49 +0.26 26 0 100 0
30MAR27 19.00 P 0.00 0.00 0.00 2.89 +0.29 26 0 17 0
30MAR27 19.50 P 0.00 0.00 0.00 3.32 +0.33 26 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.77 +0.36 26 0 189 0
30MAR27 21.00 P 0.00 0.00 0.00 4.73 +0.32 28 0 103 0
30MAR27 22.00 P 0.00 0.00 0.00 5.73 +0.37 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.73 +0.35 36 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.73 +0.36 39 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.73 +0.35 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.73 +0.33 45 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.73 +0.36 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.72 +0.35 50 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.72 +0.35 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.72 +0.33 55 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 14.72 +0.35 57 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.72 +0.34 60 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.72 +0.35 62 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.72 +0.33 64 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 20 0
29JUN27 11.50 P 0.00 0.00 0.00 0.12 +0.02 27 0 20 0
29JUN27 12.00 P 0.00 0.00 0.00 0.19 +0.04 28 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.27 +0.05 28 0 10 0
29JUN27 13.00 P 0.00 0.00 0.00 0.37 +0.05 28 0 2 0
29JUN27 13.50 P 0.00 0.00 0.00 0.49 +0.06 27 0 60 0
29JUN27 14.00 P 0.00 0.00 0.00 0.66 +0.10 28 0 39 0
29JUN27 14.50 P 0.00 0.00 0.00 0.81 +0.10 27 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 1.01 +0.10 27 0 42 0
29JUN27 15.50 P 0.00 0.00 0.00 1.29 +0.18 28 0 130 0
29JUN27 16.00 P 0.00 0.00 0.00 1.55 +0.18 28 0 81 0
29JUN27 16.50 P 1.73 1.73 1.73 1.78 +0.17 26 15 129 +15
29JUN27 17.00 P 0.00 0.00 0.00 2.14 +0.25 27 0 70 0
29JUN27 17.50 P 0.00 0.00 0.00 2.49 +0.29 28 0 37 0
29JUN27 18.00 P 0.00 0.00 0.00 2.76 +0.22 26 0 89 0
29JUN27 18.50 P 0.00 0.00 0.00 3.12 +0.23 25 0 115 0
29JUN27 19.00 P 0.00 0.00 0.00 3.55 +0.30 26 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 3.92 +0.28 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.33 +0.29 24 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 5.20 +0.33 22 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 6.11 +0.37 20 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.03 +0.39 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.97 +0.30 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.92 +0.29 0 0 4 0
29JUN27 26.00 P 0.00 0.00 0.00 9.88 +0.31 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.85 +0.32 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.81 +0.31 0 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.16 +0.02 29 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.22 +0.02 28 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.30 +0.02 28 0 12 0
29SEP27 12.50 P 0.00 0.00 0.00 0.41 +0.04 28 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.54 +0.06 28 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.67 +0.06 28 0 42 0
29SEP27 14.00 P 0.00 0.00 0.00 0.83 +0.06 28 0 20 0
29SEP27 14.50 P 0.00 0.00 0.00 1.02 +0.09 28 0 14 0
29SEP27 15.00 P 0.00 0.00 0.00 1.24 +0.11 28 0 17 0
29SEP27 15.50 P 0.00 0.00 0.00 1.47 +0.12 27 0 4 0
29SEP27 16.00 P 0.00 0.00 0.00 1.73 +0.13 27 0 2 0
29SEP27 16.50 P 0.00 0.00 0.00 2.01 +0.15 27 0 58 0
29SEP27 17.00 P 0.00 0.00 0.00 2.31 +0.16 27 0 63 0
29SEP27 17.50 P 0.00 0.00 0.00 2.65 +0.20 27 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 2.99 +0.21 27 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.35 +0.23 27 0 10 0
29SEP27 19.00 P 0.00 0.00 0.00 3.73 +0.25 27 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.12 +0.27 26 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.56 +0.33 27 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.35 +0.32 25 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.22 +0.35 24 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.12 +0.39 22 0 4 0
29SEP27 24.00 P 0.00 0.00 0.00 8.04 +0.37 0 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.97 +0.34 0 0 5 0
TOTAL PUT 130 9,904 -7
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 72.700
23OCT26 51.00 C 0.00 0.00 0.00 21.71 -0.62 0 0 0 0
23OCT26 52.00 C 0.00 0.00 0.00 20.71 -0.62 0 0 0 0
23OCT26 53.00 C 0.00 0.00 0.00 19.72 -0.61 125 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 18.71 -0.62 0 0 0 0
23OCT26 55.00 C 0.00 0.00 0.00 17.71 -0.62 0 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 16.71 -0.62 0 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 15.72 -0.62 97 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 14.80 -0.54 131 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 13.72 -0.62 83 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 12.72 -0.62 76 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 11.72 -0.62 70 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 10.72 -0.62 63 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 9.72 -0.62 57 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 8.72 -0.63 51 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 7.72 -0.63 45 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 6.73 -0.63 47 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 5.74 -0.63 44 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 4.90 -0.50 58 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 3.80 -0.64 39 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 2.80 -0.73 31 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 2.03 -0.54 35 0 5 0
23OCT26 72.00 C 1.15 1.15 1.15 1.28 -0.52 33 24 58 +4
23OCT26 73.00 C 0.85 0.98 0.77 0.72 -0.42 32 36 296 -6
23OCT26 74.00 C 0.51 0.53 0.36 0.38 -0.33 32 120 183 +32
23OCT26 75.00 C 0.21 0.26 0.20 0.20 -0.22 34 33 202 +3
23OCT26 76.00 C 0.15 0.15 0.11 0.10 -0.14 36 16 40 +16
23OCT26 77.00 C 0.00 0.00 0.00 0.05 -0.08 37 0 28 0
23OCT26 78.00 C 0.00 0.00 0.00 0.03 -0.04 40 0 20 0
23OCT26 79.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 38 0
23OCT26 80.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 5 0
23OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 82 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 90 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
23OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 44.72 -0.61 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 43.72 -0.61 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 42.72 -0.61 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 41.72 -0.62 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 40.73 -0.61 172 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 39.73 -0.61 163 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 38.73 -0.61 154 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 37.73 -0.61 145 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 36.73 -0.61 134 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 35.73 -0.61 120 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 34.73 -0.61 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 33.73 -0.61 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 32.73 -0.62 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 31.73 -0.62 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 30.73 -0.62 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 29.73 -0.62 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 28.74 -0.61 109 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 27.74 -0.61 103 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 26.74 -0.61 97 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 25.74 -0.61 90 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 24.74 -0.62 83 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 23.74 -0.62 76 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 22.74 -0.62 61 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 20.24 -0.62 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 17.74 -0.62 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 15.25 -0.62 53 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 12.72 -0.66 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 10.23 -0.66 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 7.78 -0.66 35 0 156 0
29OCT26 67.50 C 0.00 0.00 0.00 5.42 -0.46 35 0 448 0
29OCT26 70.00 C 3.32 3.32 3.32 3.25 -0.58 33 15 1,095 0
29OCT26 72.50 C 1.40 1.77 1.38 1.50 -0.41 30 90 1,516 -30
29OCT26 75.00 C 0.51 0.62 0.45 0.59 -0.27 31 302 2,088 +76
29OCT26 77.50 C 0.17 0.22 0.16 0.22 -0.12 33 126 2,508 +66
29OCT26 80.00 C 0.07 0.09 0.07 0.08 -0.04 35 58 1,077 +15
29OCT26 82.50 C 0.00 0.00 0.00 0.03 -0.02 38 0 2,383 0
29OCT26 85.00 C 0.02 0.02 0.02 0.02 0.00 43 4 2,286 -4
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 975 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 52 0 563 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1,026 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 63 0 316 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 69 0 192 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 74 0 231 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 79 0 80 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 84 0 3 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 89 0 300 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 93 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 102 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 107 0 60 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 111 0 240 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 119 0 120 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 123 0 30 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 126 0 150 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 130 0 150 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 134 0 300 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 141 0 60 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30OCT26 53.00 C 0.00 0.00 0.00 19.86 - 100 0 0 -
30OCT26 54.00 C 0.00 0.00 0.00 18.84 - 92 0 0 -
30OCT26 55.00 C 0.00 0.00 0.00 17.87 - 91 0 0 -
30OCT26 56.00 C 0.00 0.00 0.00 16.86 - 85 0 0 -
30OCT26 57.00 C 0.00 0.00 0.00 15.85 - 78 0 0 -
30OCT26 58.00 C 0.00 0.00 0.00 14.88 - 77 0 0 -
30OCT26 59.00 C 0.00 0.00 0.00 13.75 - 0 0 0 -
30OCT26 60.00 C 0.00 0.00 0.00 12.75 - 0 0 0 -
30OCT26 61.00 C 0.00 0.00 0.00 11.76 - 40 0 0 -
30OCT26 62.00 C 0.00 0.00 0.00 10.76 - 36 0 0 -
30OCT26 63.00 C 0.00 0.00 0.00 9.77 - 37 0 0 -
30OCT26 64.00 C 0.00 0.00 0.00 8.78 - 36 0 0 -
30OCT26 65.00 C 0.00 0.00 0.00 7.80 - 35 0 0 -
30OCT26 66.00 C 0.00 0.00 0.00 6.84 - 35 0 0 -
30OCT26 67.00 C 0.00 0.00 0.00 5.90 - 35 0 0 -
30OCT26 68.00 C 0.00 0.00 0.00 4.98 - 33 0 0 -
30OCT26 69.00 C 0.00 0.00 0.00 4.04 - 30 0 0 -
30OCT26 70.00 C 0.00 0.00 0.00 3.29 - 32 0 0 -
30OCT26 71.00 C 0.00 0.00 0.00 2.65 - 34 0 0 -
30OCT26 72.00 C 0.00 0.00 0.00 1.99 - 33 0 0 -
30OCT26 73.00 C 1.57 1.57 1.57 1.45 - 32 15 15 -
30OCT26 74.00 C 1.07 1.16 0.97 1.04 - 32 256 217 -
30OCT26 75.00 C 0.75 0.96 0.75 0.72 - 32 153 123 -
30OCT26 76.00 C 0.52 0.68 0.49 0.49 - 32 154 151 -
30OCT26 77.00 C 0.32 0.47 0.32 0.32 - 33 129 129 -
30OCT26 78.00 C 0.23 0.28 0.23 0.22 - 33 58 58 -
30OCT26 79.00 C 0.00 0.00 0.00 0.14 - 34 0 0 -
30OCT26 80.00 C 0.00 0.00 0.00 0.09 - 34 0 0 -
30OCT26 81.00 C 0.09 0.09 0.09 0.06 - 35 3 3 -
30OCT26 82.00 C 0.06 0.06 0.06 0.04 - 36 3 3 -
30OCT26 83.00 C 0.00 0.00 0.00 0.02 - 35 0 0 -
30OCT26 84.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
30OCT26 85.00 C 0.00 0.00 0.00 0.02 - 40 0 0 -
30OCT26 86.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
30OCT26 87.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
30OCT26 88.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
30OCT26 89.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
30OCT26 90.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
30OCT26 91.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
30OCT26 92.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
30OCT26 93.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
27NOV26 28.00 C 0.00 0.00 0.00 44.79 -0.61 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 43.80 -0.61 89 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 42.80 -0.61 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 41.80 -0.62 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 40.81 -0.61 79 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 39.81 -0.61 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 38.81 -0.62 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 37.82 -0.61 71 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 36.82 -0.61 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 35.82 -0.62 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 34.83 -0.61 63 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 33.83 -0.62 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 32.83 -0.62 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 31.84 -0.61 56 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 30.84 -0.62 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 29.84 -0.62 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 28.85 -0.61 49 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 27.85 -0.62 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 26.86 -0.61 49 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 25.86 -0.62 43 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 24.86 -0.62 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 23.87 -0.61 43 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 22.87 -0.62 37 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 20.39 -0.61 39 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 17.91 -0.62 37 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 15.45 -0.62 36 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 13.04 -0.49 35 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 10.66 -0.48 33 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 8.35 -0.49 31 0 123 0
27NOV26 67.50 C 0.00 0.00 0.00 6.41 -0.35 32 0 311 0
27NOV26 70.00 C 4.56 4.57 4.56 4.49 -0.35 30 21 839 +6
27NOV26 72.50 C 2.93 3.05 2.93 2.97 -0.28 29 161 597 +26
27NOV26 75.00 C 1.77 1.96 1.72 1.85 -0.25 29 183 1,411 +8
27NOV26 77.50 C 1.11 1.17 1.02 1.11 -0.17 29 144 888 +2
27NOV26 80.00 C 0.62 0.65 0.62 0.66 -0.08 29 7 593 0
27NOV26 82.50 C 0.42 0.42 0.42 0.35 -0.07 29 5 1,062 +5
27NOV26 85.00 C 0.23 0.23 0.23 0.18 -0.04 29 1 1,542 +1
27NOV26 87.50 C 0.16 0.16 0.16 0.09 -0.02 30 20 1,016 +20
27NOV26 90.00 C 0.10 0.10 0.10 0.04 -0.01 29 137 1,351 0
27NOV26 92.50 C 0.07 0.07 0.07 0.02 -0.01 30 40 656 +26
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 30 0 229 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 33 0 126 0
27NOV26 100.00 C 0.03 0.03 0.03 0.01 0.00 36 3 119 -3
27NOV26 102.50 C 0.01 0.01 0.01 0.01 0.00 38 60 247 +60
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 40 0 28 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 43 0 232 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 45 0 251 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 49 0 95 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 51 0 120 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 57 0 150 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 59 0 90 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 63 0 60 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 65 0 90 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 70 0 220 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 45.02 -0.47 105 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 44.04 -0.45 103 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 43.02 -0.48 96 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 42.02 -0.49 92 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 41.07 -0.44 94 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 40.04 -0.48 87 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 39.05 -0.48 84 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 38.05 -0.48 81 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 37.06 -0.37 78 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 36.09 -0.46 78 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 35.10 -0.34 75 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 34.11 -0.34 73 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 33.12 -0.33 70 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 32.13 -0.32 68 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 31.14 -0.32 66 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 30.10 -0.36 60 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 29.16 -0.30 61 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 28.17 -0.30 59 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 27.16 -0.31 56 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 26.20 -0.28 55 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.20 -0.28 53 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.19 -0.29 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.22 -0.27 49 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 20.80 -0.20 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.34 -0.22 41 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.97 -0.19 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.55 -0.37 34 0 3 0
30DEC26 62.50 C 0.00 0.00 0.00 11.21 -0.46 31 0 35 0
30DEC26 65.00 C 0.00 0.00 0.00 9.11 -0.43 31 0 53 0
30DEC26 67.50 C 0.00 0.00 0.00 7.29 -0.30 31 0 196 0
30DEC26 70.00 C 0.00 0.00 0.00 5.46 -0.33 29 0 801 0
30DEC26 72.50 C 3.99 4.11 3.94 4.01 -0.27 28 91 950 +39
30DEC26 75.00 C 2.83 2.86 2.83 2.88 -0.21 28 16 1,626 -16
30DEC26 77.50 C 2.00 2.19 1.90 2.02 -0.16 28 99 970 +23
30DEC26 80.00 C 1.48 1.56 1.43 1.41 -0.11 29 72 501 -13
30DEC26 82.50 C 1.00 1.00 1.00 0.96 -0.09 29 5 1,013 +5
30DEC26 85.00 C 0.72 0.72 0.70 0.63 -0.11 29 63 773 +24
30DEC26 87.50 C 0.48 0.48 0.48 0.40 -0.09 29 6 2,483 +6
30DEC26 90.00 C 0.41 0.41 0.35 0.25 -0.07 29 60 4,277 -15
30DEC26 92.50 C 0.30 0.30 0.30 0.16 -0.05 29 5 1,020 0
30DEC26 95.00 C 0.22 0.22 0.22 0.10 -0.03 30 28 425 +10
30DEC26 97.50 C 0.19 0.19 0.19 0.06 -0.03 30 30 344 -28
30DEC26 100.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 182 0
30DEC26 102.50 C 0.12 0.12 0.12 0.02 -0.02 30 30 229 -30
30DEC26 105.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 108 0
30DEC26 107.50 C 0.07 0.07 0.06 0.01 0.00 31 80 82 +64
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 69 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 34 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 36 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 37 0 36 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 43 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 44 0 545 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 49 0 285 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 51 0 330 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 52 0 195 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 53 0 330 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 54 0 360 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 45.09 -0.40 88 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 44.10 -0.39 85 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 43.12 -0.38 83 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 42.13 -0.38 81 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 41.13 -0.38 77 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 40.04 -0.48 64 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 39.16 -0.37 73 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 38.05 -0.48 58 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 37.06 -0.37 56 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 36.20 -0.35 67 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 35.22 -0.22 65 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 34.23 -0.22 63 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 33.23 -0.23 60 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 32.13 -0.34 50 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 31.27 -0.22 57 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 30.28 -0.22 55 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 29.30 -0.21 53 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 28.31 -0.22 51 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 27.33 -0.21 50 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 26.20 -0.37 40 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 25.37 -0.23 46 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 24.40 -0.23 45 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 23.30 -0.36 39 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 20.89 -0.35 37 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 18.64 -0.22 38 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 16.12 -0.40 33 0 5 0
28JAN27 60.00 C 0.00 0.00 0.00 13.91 -0.37 32 0 3 0
28JAN27 62.50 C 0.00 0.00 0.00 11.70 -0.43 31 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 9.69 -0.44 30 0 30 0
28JAN27 67.50 C 0.00 0.00 0.00 7.86 -0.41 29 0 81 0
28JAN27 70.00 C 0.00 0.00 0.00 6.22 -0.30 29 0 393 0
28JAN27 72.50 C 4.71 4.84 4.71 4.80 -0.26 28 30 64 +30
28JAN27 75.00 C 3.61 3.61 3.61 3.65 -0.20 28 30 124 +30
28JAN27 77.50 C 2.71 2.72 2.71 2.75 -0.15 28 30 171 +30
28JAN27 80.00 C 2.03 2.05 2.03 2.04 -0.12 29 28 219 +25
28JAN27 82.50 C 1.48 1.48 1.48 1.48 -0.12 29 18 267 0
28JAN27 85.00 C 1.14 1.14 1.14 1.05 -0.16 29 3 319 0
28JAN27 87.50 C 0.91 0.91 0.91 0.73 -0.16 29 15 105 +15
28JAN27 90.00 C 0.00 0.00 0.00 0.50 -0.15 28 0 52 0
28JAN27 92.50 C 0.00 0.00 0.00 0.33 -0.13 28 0 35 0
28JAN27 95.00 C 0.00 0.00 0.00 0.22 -0.11 28 0 40 0
28JAN27 97.50 C 0.00 0.00 0.00 0.15 -0.08 29 0 73 0
28JAN27 100.00 C 0.00 0.00 0.00 0.10 -0.06 29 0 4 0
28JAN27 102.50 C 0.00 0.00 0.00 0.06 -0.06 28 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 0.04 -0.04 29 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 0.03 -0.03 29 0 12 0
28JAN27 110.00 C 0.14 0.14 0.14 0.02 -0.02 29 3 3 +3
28JAN27 112.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.01 0.00 32 0 3 0
28JAN27 122.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 45.26 -0.23 71 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 44.33 -0.16 72 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 43.35 -0.15 70 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 42.34 -0.18 66 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 41.34 -0.20 63 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 40.36 -0.20 62 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 39.38 -0.21 60 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 38.40 -0.19 58 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 37.42 -0.20 56 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 36.44 -0.20 55 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 35.47 -0.19 53 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 34.45 -0.23 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 33.51 -0.20 50 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 32.54 -0.21 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 31.59 -0.18 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 30.60 -0.21 46 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 29.63 -0.22 45 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 28.71 -0.18 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 27.74 -0.19 44 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 26.80 -0.18 43 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 25.81 -0.22 41 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.90 -0.18 41 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.96 -0.16 40 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.61 -0.19 38 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.28 -0.20 36 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.08 -0.14 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.77 -0.44 31 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 12.74 -0.41 31 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 10.89 -0.37 30 0 16 0
30MAR27 67.50 C 0.00 0.00 0.00 9.13 -0.39 29 0 210 0
30MAR27 70.00 C 0.00 0.00 0.00 7.60 -0.27 29 0 668 0
30MAR27 72.50 C 0.00 0.00 0.00 6.23 -0.23 29 0 398 0
30MAR27 75.00 C 0.00 0.00 0.00 5.05 -0.21 29 0 1,400 0
30MAR27 77.50 C 0.00 0.00 0.00 4.08 -0.17 29 0 138 0
30MAR27 80.00 C 0.00 0.00 0.00 3.28 -0.13 29 0 760 0
30MAR27 82.50 C 2.61 2.61 2.61 2.63 -0.10 29 25 2,189 +25
30MAR27 85.00 C 0.00 0.00 0.00 2.09 -0.12 29 0 724 0
30MAR27 87.50 C 0.00 0.00 0.00 1.66 -0.08 29 0 319 0
30MAR27 90.00 C 1.37 1.37 1.37 1.30 -0.05 29 1 749 +1
30MAR27 92.50 C 1.12 1.12 1.12 1.02 -0.02 29 30 177 +30
30MAR27 95.00 C 0.00 0.00 0.00 0.79 -0.01 29 0 120 0
30MAR27 97.50 C 0.00 0.00 0.00 0.62 +0.01 30 0 82 0
30MAR27 100.00 C 0.00 0.00 0.00 0.48 +0.02 30 0 625 0
30MAR27 102.50 C 0.00 0.00 0.00 0.37 +0.02 30 0 143 0
30MAR27 105.00 C 0.50 0.50 0.50 0.29 +0.03 30 28 120 0
30MAR27 107.50 C 0.00 0.00 0.00 0.22 +0.02 30 0 41 0
30MAR27 110.00 C 0.00 0.00 0.00 0.17 +0.02 30 0 168 0
30MAR27 112.50 C 0.00 0.00 0.00 0.13 +0.02 30 0 49 0
30MAR27 115.00 C 0.00 0.00 0.00 0.11 +0.03 31 0 78 0
30MAR27 117.50 C 0.00 0.00 0.00 0.08 +0.02 31 0 64 0
30MAR27 120.00 C 0.00 0.00 0.00 0.07 +0.02 31 0 91 0
30MAR27 122.50 C 0.00 0.00 0.00 0.05 +0.01 31 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 69 0
30MAR27 130.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 78 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.01 0.00 31 0 45 0
30MAR27 137.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 0.00 37 0 32 0
29JUN27 28.00 C 0.00 0.00 0.00 45.48 -0.21 66 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 44.49 -0.22 63 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 43.53 -0.20 62 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 42.55 -0.21 60 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 41.59 -0.20 59 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 40.63 -0.19 58 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 39.64 -0.23 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 38.68 -0.21 54 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 37.72 -0.19 53 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 36.76 -0.21 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 35.80 -0.19 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 34.85 -0.20 49 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 33.91 -0.19 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 32.92 -0.24 47 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 31.99 -0.22 46 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 31.06 -0.20 45 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 30.11 -0.23 44 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 29.19 -0.21 44 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 28.24 -0.21 43 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 27.31 -0.20 42 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 26.37 -0.19 41 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 25.45 -0.18 40 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 24.55 -0.16 39 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 22.27 -0.17 37 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 20.04 -0.35 35 0 99 0
29JUN27 57.50 C 0.00 0.00 0.00 17.92 -0.16 34 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 15.88 -0.22 33 0 36 0
29JUN27 62.50 C 0.00 0.00 0.00 13.85 -0.34 31 0 49 0
29JUN27 65.00 C 0.00 0.00 0.00 11.86 -0.51 30 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 10.26 -0.47 29 0 586 0
29JUN27 70.00 C 8.90 8.90 8.90 9.02 -0.27 30 15 1,189 +15
29JUN27 72.50 C 7.68 7.68 7.68 7.65 -0.25 30 5 1,675 -5
29JUN27 75.00 C 6.49 6.49 6.49 6.48 -0.20 30 15 1,565 0
29JUN27 77.50 C 0.00 0.00 0.00 5.49 -0.16 29 0 164 0
29JUN27 80.00 C 0.00 0.00 0.00 4.58 -0.19 29 0 129 0
29JUN27 82.50 C 0.00 0.00 0.00 3.85 -0.17 29 0 80 0
29JUN27 85.00 C 0.00 0.00 0.00 3.21 -0.18 29 0 91 0
29JUN27 87.50 C 0.00 0.00 0.00 2.65 -0.17 29 0 180 0
29JUN27 90.00 C 0.00 0.00 0.00 2.18 -0.16 29 0 438 0
29JUN27 92.50 C 0.00 0.00 0.00 1.79 -0.13 29 0 156 0
29JUN27 95.00 C 0.00 0.00 0.00 1.45 -0.13 29 0 109 0
29JUN27 97.50 C 0.00 0.00 0.00 1.19 -0.09 29 0 132 0
29JUN27 100.00 C 0.00 0.00 0.00 0.95 -0.10 29 0 44 0
29JUN27 102.50 C 0.00 0.00 0.00 0.75 -0.10 29 0 429 0
29JUN27 105.00 C 0.00 0.00 0.00 0.59 -0.10 29 0 222 0
29JUN27 107.50 C 0.00 0.00 0.00 0.48 -0.08 29 0 98 0
29JUN27 110.00 C 0.00 0.00 0.00 0.38 -0.07 29 0 45 0
29JUN27 112.50 C 0.00 0.00 0.00 0.32 -0.04 29 0 159 0
29JUN27 115.00 C 0.00 0.00 0.00 0.25 -0.04 29 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.20 -0.03 29 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 0.16 -0.03 29 0 30 0
29JUN27 122.50 C 0.00 0.00 0.00 0.13 -0.01 29 0 30 0
29JUN27 125.00 C 0.00 0.00 0.00 0.10 -0.02 29 0 30 0
29JUN27 127.50 C 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 31 0
29JUN27 132.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.01 0.00 28 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 29 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 30 0 1 0
29SEP27 28.00 C 0.00 0.00 0.00 45.49 -0.23 60 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 44.52 -0.22 59 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 43.55 -0.20 57 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 42.58 -0.20 55 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 41.61 -0.22 54 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 40.64 -0.22 52 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 39.67 -0.23 51 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 38.68 -0.22 49 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 37.75 -0.19 48 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 36.79 -0.22 47 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 35.84 -0.22 46 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 34.90 -0.21 45 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 33.95 -0.22 44 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 33.00 -0.22 43 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 32.08 -0.21 43 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 31.14 -0.19 42 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 30.21 -0.19 41 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 29.29 -0.20 40 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 28.37 -0.21 39 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 27.45 -0.22 39 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 26.54 -0.22 38 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 25.62 -0.23 37 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 24.76 -0.21 37 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 22.57 -0.19 35 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 20.43 -0.21 34 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 18.42 -0.19 33 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 16.54 -0.15 32 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 14.73 -0.15 32 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 12.90 -0.41 30 0 0 0
29SEP27 67.50 C 11.46 11.46 11.46 11.69 -0.40 31 20 51 +19
29SEP27 70.00 C 0.00 0.00 0.00 9.97 -0.36 30 0 45 0
29SEP27 72.50 C 0.00 0.00 0.00 8.67 -0.30 29 0 140 0
29SEP27 75.00 C 0.00 0.00 0.00 7.64 -0.22 30 0 176 0
29SEP27 77.50 C 0.00 0.00 0.00 6.67 -0.11 29 0 1,360 0
29SEP27 80.00 C 0.00 0.00 0.00 5.79 -0.12 30 0 180 0
29SEP27 82.50 C 0.00 0.00 0.00 5.04 -0.09 29 0 240 0
29SEP27 85.00 C 0.00 0.00 0.00 4.38 -0.09 30 0 67 0
29SEP27 87.50 C 0.00 0.00 0.00 3.80 -0.07 30 0 130 0
29SEP27 90.00 C 3.20 3.33 3.20 3.26 -0.01 30 9 202 +9
29SEP27 92.50 C 2.91 2.91 2.91 2.83 +0.02 30 1 52 +1
29SEP27 95.00 C 0.00 0.00 0.00 2.40 +0.04 30 0 28 0
29SEP27 97.50 C 0.00 0.00 0.00 2.09 +0.07 30 0 33 0
29SEP27 100.00 C 0.00 0.00 0.00 1.77 +0.10 30 0 123 0
29SEP27 102.50 C 0.00 0.00 0.00 1.53 +0.11 30 0 3 0
29SEP27 105.00 C 0.00 0.00 0.00 1.31 +0.13 30 0 63 0
29SEP27 107.50 C 0.00 0.00 0.00 1.11 +0.12 30 0 63 0
29SEP27 110.00 C 0.00 0.00 0.00 0.93 +0.11 29 0 34 0
29SEP27 112.50 C 0.00 0.00 0.00 0.78 +0.10 29 0 61 0
29SEP27 115.00 C 0.00 0.00 0.00 0.67 +0.10 29 0 105 0
29SEP27 117.50 C 0.00 0.00 0.00 0.58 +0.12 30 0 4 0
29SEP27 120.00 C 0.00 0.00 0.00 0.48 +0.10 29 0 7 0
29SEP27 122.50 C 0.00 0.00 0.00 0.43 +0.12 30 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.37 +0.12 30 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 0.30 +0.09 30 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.26 +0.10 30 0 15 0
29SEP27 132.50 C 0.00 0.00 0.00 0.23 +0.09 30 0 0 0
29SEP27 135.00 C 0.57 0.57 0.57 0.19 +0.08 30 30 30 +30
29SEP27 137.50 C 0.53 0.53 0.53 0.16 +0.07 30 30 45 +30
29SEP27 140.00 C 0.00 0.00 0.00 0.14 +0.07 30 0 45 0
29SEP27 142.50 C 0.00 0.00 0.00 0.12 +0.06 30 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.10 +0.05 30 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.09 +0.05 30 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.08 +0.05 30 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 0.06 +0.04 30 0 0 0
TOTAL CALL 3,328 73,796 +680
23OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
23OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
23OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
23OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
23OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 84 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 71 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 59 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
23OCT26 66.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 8 0
23OCT26 67.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 20 0
23OCT26 68.00 P 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
23OCT26 69.00 P 0.10 0.10 0.06 0.08 -0.02 39 49 63 -2
23OCT26 70.00 P 0.20 0.20 0.14 0.16 -0.02 37 12 276 -6
23OCT26 71.00 P 0.30 0.30 0.30 0.30 -0.01 35 6 47 +1
23OCT26 72.00 P 0.53 0.69 0.45 0.58 +0.05 34 68 214 +47
23OCT26 73.00 P 1.08 1.12 0.77 0.97 +0.11 31 95 189 +59
23OCT26 74.00 P 0.00 0.00 0.00 1.62 +0.19 31 0 15 0
23OCT26 75.00 P 0.00 0.00 0.00 2.43 +0.27 31 0 4 0
23OCT26 76.00 P 0.00 0.00 0.00 3.35 +0.35 32 0 0 0
23OCT26 77.00 P 0.00 0.00 0.00 4.47 +0.67 51 0 0 0
23OCT26 78.00 P 0.00 0.00 0.00 5.38 +0.64 50 0 0 0
23OCT26 79.00 P 0.00 0.00 0.00 6.37 +0.66 56 0 0 0
23OCT26 80.00 P 0.00 0.00 0.00 7.48 +0.78 75 0 0 0
23OCT26 81.00 P 0.00 0.00 0.00 8.47 +0.77 81 0 0 0
23OCT26 82.00 P 0.00 0.00 0.00 9.39 +0.69 78 0 0 0
23OCT26 83.00 P 0.00 0.00 0.00 10.30 +0.60 0 0 0 0
23OCT26 84.00 P 0.00 0.00 0.00 11.37 +0.67 87 0 0 0
23OCT26 85.00 P 0.00 0.00 0.00 12.37 +0.67 93 0 0 0
23OCT26 86.00 P 0.00 0.00 0.00 13.46 +0.76 113 0 0 0
23OCT26 87.00 P 0.00 0.00 0.00 14.37 +0.38 104 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 15.38 +0.39 111 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 16.47 +0.48 132 0 0 0
23OCT26 90.00 P 0.00 0.00 0.00 17.37 +0.38 120 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 18.37 +0.38 125 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 19.47 +0.48 149 0 0 0
23OCT26 93.00 P 0.00 0.00 0.00 20.37 +0.38 136 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 122 0 6 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 117 0 60 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 112 0 150 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 0.00 103 0 34 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 98 0 12 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 94 0 138 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 90 0 215 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 79 0 646 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 68 0 821 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 58 0 816 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,192 0
29OCT26 62.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 829 0
29OCT26 65.00 P 0.07 0.07 0.07 0.07 0.00 40 5 2,069 -5
29OCT26 67.50 P 0.18 0.18 0.16 0.18 0.00 36 33 1,430 -15
29OCT26 70.00 P 0.53 0.53 0.41 0.48 +0.03 32 206 3,161 -17
29OCT26 72.50 P 1.21 1.33 1.02 1.21 +0.09 29 194 1,867 +77
29OCT26 75.00 P 2.80 2.80 2.40 2.77 +0.27 29 49 1,050 -15
29OCT26 77.50 P 0.00 0.00 0.00 4.98 +0.48 33 0 406 0
29OCT26 80.00 P 0.00 0.00 0.00 7.48 +0.56 45 0 250 0
29OCT26 82.50 P 0.00 0.00 0.00 9.86 +0.48 46 0 166 0
29OCT26 85.00 P 0.00 0.00 0.00 12.37 +0.50 56 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 14.80 +0.60 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 17.37 +0.38 72 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 19.80 +0.60 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 22.30 +0.60 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 24.80 +0.60 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 27.30 +0.60 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 29.80 +0.60 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 32.30 +0.60 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 34.80 +0.60 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 37.30 +0.60 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 39.80 +0.60 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 42.30 +0.60 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 44.80 +0.60 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 47.30 +0.60 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 49.80 +0.60 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 52.30 +0.60 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 54.80 +0.60 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 57.30 +0.60 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 59.80 +0.60 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 62.30 +0.60 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 64.80 +0.60 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 67.30 +0.60 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 69.80 +0.60 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 72.30 +0.60 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 74.80 +0.60 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 77.30 +0.60 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 79.80 +0.60 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 82.30 +0.60 0 0 0 0
30OCT26 53.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
30OCT26 54.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
30OCT26 55.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
30OCT26 56.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
30OCT26 57.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
30OCT26 58.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
30OCT26 59.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
30OCT26 60.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
30OCT26 61.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
30OCT26 62.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
30OCT26 63.00 P 0.00 0.00 0.00 0.02 - 39 0 0 -
30OCT26 64.00 P 0.07 0.07 0.07 0.03 - 37 3 3 -
30OCT26 65.00 P 0.10 0.10 0.10 0.07 - 38 6 6 -
30OCT26 66.00 P 0.00 0.00 0.00 0.09 - 36 0 0 -
30OCT26 67.00 P 0.23 0.23 0.23 0.14 - 35 1 1 -
30OCT26 68.00 P 0.30 0.30 0.30 0.24 - 34 6 6 -
30OCT26 69.00 P 0.36 0.36 0.36 0.38 - 34 1 1 -
30OCT26 70.00 P 0.60 0.60 0.60 0.59 - 34 15 15 -
30OCT26 71.00 P 0.78 0.94 0.78 0.84 - 32 30 30 -
30OCT26 72.00 P 1.20 1.32 1.20 1.19 - 32 32 32 -
30OCT26 73.00 P 0.00 0.00 0.00 1.65 - 31 0 0 -
30OCT26 74.00 P 0.00 0.00 0.00 2.23 - 31 0 0 -
30OCT26 75.00 P 0.00 0.00 0.00 2.91 - 31 0 0 -
30OCT26 76.00 P 0.00 0.00 0.00 3.82 - 35 0 0 -
30OCT26 77.00 P 0.00 0.00 0.00 4.65 - 35 0 0 -
30OCT26 78.00 P 0.00 0.00 0.00 5.47 - 33 0 0 -
30OCT26 79.00 P 0.00 0.00 0.00 6.39 - 33 0 0 -
30OCT26 80.00 P 0.00 0.00 0.00 7.48 - 42 0 0 -
30OCT26 81.00 P 0.00 0.00 0.00 8.47 - 46 0 0 -
30OCT26 82.00 P 0.00 0.00 0.00 9.39 - 45 0 0 -
30OCT26 83.00 P 0.00 0.00 0.00 10.30 - 0 0 0 -
30OCT26 84.00 P 0.00 0.00 0.00 11.37 - 50 0 0 -
30OCT26 85.00 P 0.00 0.00 0.00 12.37 - 53 0 0 -
30OCT26 86.00 P 0.00 0.00 0.00 13.46 - 64 0 0 -
30OCT26 87.00 P 0.00 0.00 0.00 14.37 - 60 0 0 -
30OCT26 88.00 P 0.00 0.00 0.00 15.38 - 64 0 0 -
30OCT26 89.00 P 0.00 0.00 0.00 16.47 - 75 0 0 -
30OCT26 90.00 P 0.00 0.00 0.00 17.37 - 69 0 0 -
30OCT26 91.00 P 0.00 0.00 0.00 18.37 - 71 0 0 -
30OCT26 92.00 P 0.00 0.00 0.00 19.47 - 84 0 0 -
30OCT26 93.00 P 0.00 0.00 0.00 20.37 - 77 0 0 -
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 73 0 100 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 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 62 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 151 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 129 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 43 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 199 0
27NOV26 55.00 P 0.00 0.00 0.00 0.03 0.00 38 0 343 0
27NOV26 57.50 P 0.00 0.00 0.00 0.06 0.00 36 0 513 0
27NOV26 60.00 P 0.19 0.19 0.16 0.13 +0.01 35 8 832 -5
27NOV26 62.50 P 0.27 0.29 0.27 0.27 +0.03 34 32 1,327 -9
27NOV26 65.00 P 0.52 0.54 0.48 0.50 +0.03 32 271 3,071 +266
27NOV26 67.50 P 0.88 0.91 0.86 0.91 +0.11 31 74 1,368 +64
27NOV26 70.00 P 1.43 1.57 1.43 1.55 +0.10 30 152 1,446 +128
27NOV26 72.50 P 2.56 2.57 2.37 2.54 +0.18 29 359 1,547 +24
27NOV26 75.00 P 3.63 3.63 3.63 3.89 +0.24 28 15 1,285 -15
27NOV26 77.50 P 5.77 5.77 5.77 5.67 +0.32 28 15 1,944 0
27NOV26 80.00 P 0.00 0.00 0.00 7.79 +0.47 30 0 1,007 0
27NOV26 82.50 P 0.00 0.00 0.00 10.06 +0.45 31 0 541 0
27NOV26 85.00 P 0.00 0.00 0.00 12.37 +0.42 30 0 24 0
27NOV26 87.50 P 0.00 0.00 0.00 14.80 +0.60 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 17.37 +0.38 39 0 30 0
27NOV26 92.50 P 0.00 0.00 0.00 19.80 +0.60 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 22.30 +0.60 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 24.80 +0.60 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 27.30 +0.60 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 29.80 +0.60 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 32.30 +0.60 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 34.80 +0.60 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 37.30 +0.60 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 39.80 +0.60 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 42.30 +0.60 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 44.80 +0.60 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 47.30 +0.60 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 49.80 +0.60 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 52.30 +0.60 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 54.80 +0.60 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 57.30 +0.60 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 59.80 +0.60 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 62.30 +0.60 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 64.80 +0.60 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 67.30 +0.60 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 69.80 +0.60 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 72.30 +0.60 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 74.80 +0.60 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 77.30 +0.60 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 79.80 +0.60 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 82.30 +0.60 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 74 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 71 0 120 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 66 0 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 30 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 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 44 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 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 37 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 0.09 0.09 0.05 0.02 +0.01 36 110 193 +90
30DEC26 50.00 P 0.09 0.09 0.09 0.03 +0.02 36 17 256 +17
30DEC26 52.50 P 0.11 0.11 0.11 0.06 +0.04 35 6 365 +6
30DEC26 55.00 P 0.17 0.17 0.17 0.11 +0.05 34 15 384 0
30DEC26 57.50 P 0.25 0.25 0.25 0.21 +0.09 33 30 621 0
30DEC26 60.00 P 0.00 0.00 0.00 0.38 +0.13 32 0 3,415 0
30DEC26 62.50 P 0.65 0.65 0.60 0.63 +0.16 31 41 2,026 +38
30DEC26 65.00 P 0.97 0.98 0.94 0.98 +0.13 30 89 1,240 +34
30DEC26 67.50 P 1.51 1.58 1.46 1.53 +0.14 29 113 1,552 +81
30DEC26 70.00 P 2.25 2.33 2.17 2.28 +0.16 28 103 2,467 +12
30DEC26 72.50 P 3.17 3.31 3.17 3.34 +0.19 28 70 1,837 -32
30DEC26 75.00 P 0.00 0.00 0.00 4.70 +0.24 28 0 1,012 0
30DEC26 77.50 P 6.43 6.43 6.26 6.36 +0.29 28 30 725 +15
30DEC26 80.00 P 0.00 0.00 0.00 8.29 +0.42 28 0 2,315 0
30DEC26 82.50 P 0.00 0.00 0.00 10.46 +0.39 30 0 822 0
30DEC26 85.00 P 0.00 0.00 0.00 12.72 +0.49 31 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 15.05 +0.45 32 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 17.37 +0.38 31 0 56 0
30DEC26 92.50 P 0.00 0.00 0.00 19.89 +0.43 35 0 198 0
30DEC26 95.00 P 0.00 0.00 0.00 22.30 +0.30 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.80 +0.30 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.30 +0.31 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 29.80 +0.30 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.30 +0.36 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 34.80 +0.31 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 37.30 +0.30 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 39.80 +0.30 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 42.30 +0.32 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 44.80 +0.35 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 47.30 +0.30 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 49.80 +0.31 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 52.30 +0.30 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 54.80 +0.30 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 57.30 +0.30 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 59.80 +0.30 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 62.30 +0.30 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 64.83 +0.33 73 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 67.30 +0.30 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 69.80 +0.30 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 72.30 +0.30 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 74.80 +0.29 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 77.30 +0.30 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 79.80 +0.31 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 82.30 +0.31 0 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.01 0.00 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 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 0.02 +0.01 35 0 11 0
28JAN27 47.00 P 0.00 0.00 0.00 0.03 +0.02 35 0 2 0
28JAN27 48.00 P 0.00 0.00 0.00 0.04 +0.02 35 0 31 0
28JAN27 49.00 P 0.00 0.00 0.00 0.05 +0.02 34 0 1 0
28JAN27 50.00 P 0.16 0.16 0.16 0.07 +0.03 34 2 14 0
28JAN27 52.50 P 0.22 0.22 0.22 0.12 +0.04 33 4 117 +4
28JAN27 55.00 P 0.32 0.32 0.32 0.22 +0.07 33 15 240 +15
28JAN27 57.50 P 0.44 0.44 0.43 0.38 +0.10 32 25 239 -15
28JAN27 60.00 P 0.65 0.65 0.65 0.62 +0.13 31 33 418 +15
28JAN27 62.50 P 0.88 0.98 0.88 0.96 +0.15 31 89 1,544 +32
28JAN27 65.00 P 1.30 1.41 1.30 1.40 +0.12 30 59 113 +55
28JAN27 67.50 P 2.04 2.04 2.04 2.02 +0.10 29 13 97 0
28JAN27 70.00 P 0.00 0.00 0.00 2.85 +0.14 28 0 218 0
28JAN27 72.50 P 0.00 0.00 0.00 3.94 +0.19 28 0 75 0
28JAN27 75.00 P 0.00 0.00 0.00 5.29 +0.24 28 0 115 0
28JAN27 77.50 P 6.96 6.96 6.78 6.89 +0.29 28 30 166 +30
28JAN27 80.00 P 0.00 0.00 0.00 8.73 +0.40 28 0 20 0
28JAN27 82.50 P 0.00 0.00 0.00 10.70 +0.34 28 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 12.82 +0.33 28 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 15.05 +0.23 28 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 17.37 +0.26 27 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 19.89 +0.39 31 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 22.30 +0.30 0 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 24.84 +0.34 34 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 27.35 +0.36 37 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 29.80 +0.30 0 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 32.34 +0.35 41 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 34.82 +0.33 42 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 37.34 +0.34 45 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 39.80 +0.30 0 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 42.30 +0.31 0 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 44.80 +0.31 0 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 47.30 +0.30 0 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 49.80 +0.31 0 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 52.35 +0.35 57 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 54.80 +0.30 0 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 57.30 +0.30 0 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 59.80 +0.30 0 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 62.30 +0.30 0 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 64.83 +0.33 64 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 67.30 +0.30 0 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 69.80 +0.30 0 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 72.34 +0.34 70 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 74.84 +0.33 71 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 77.30 +0.30 0 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 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 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 0.02 +0.01 38 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 30 0
30MAR27 40.00 P 0.00 0.00 0.00 0.04 +0.03 38 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 0.05 +0.04 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.06 +0.05 37 0 185 0
30MAR27 43.00 P 0.00 0.00 0.00 0.08 +0.06 37 0 76 0
30MAR27 44.00 P 0.00 0.00 0.00 0.09 +0.06 37 0 61 0
30MAR27 45.00 P 0.00 0.00 0.00 0.11 +0.06 36 0 52 0
30MAR27 46.00 P 0.00 0.00 0.00 0.14 +0.08 36 0 34 0
30MAR27 47.00 P 0.00 0.00 0.00 0.16 +0.08 36 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.20 +0.11 35 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 0.24 +0.12 35 0 32 0
30MAR27 50.00 P 0.00 0.00 0.00 0.28 +0.13 35 0 182 0
30MAR27 52.50 P 0.00 0.00 0.00 0.43 +0.17 34 0 165 0
30MAR27 55.00 P 0.00 0.00 0.00 0.65 +0.22 34 0 189 0
30MAR27 57.50 P 0.87 0.87 0.87 0.89 +0.21 32 30 378 +30
30MAR27 60.00 P 0.00 0.00 0.00 1.23 +0.20 31 0 534 0
30MAR27 62.50 P 0.00 0.00 0.00 1.68 +0.19 31 0 516 0
30MAR27 65.00 P 2.15 2.15 2.15 2.24 +0.16 30 1 2,155 0
30MAR27 67.50 P 0.00 0.00 0.00 2.93 +0.12 29 0 1,346 0
30MAR27 70.00 P 0.00 0.00 0.00 3.84 +0.17 29 0 1,982 0
30MAR27 72.50 P 0.00 0.00 0.00 4.77 +0.02 27 0 437 0
30MAR27 75.00 P 0.00 0.00 0.00 6.28 +0.23 28 0 355 0
30MAR27 77.50 P 7.91 7.91 7.75 7.80 +0.28 28 40 812 +25
30MAR27 80.00 P 0.00 0.00 0.00 9.46 +0.25 28 0 317 0
30MAR27 82.50 P 0.00 0.00 0.00 11.47 +0.39 29 0 766 0
30MAR27 85.00 P 0.00 0.00 0.00 13.48 +0.32 29 0 617 0
30MAR27 87.50 P 0.00 0.00 0.00 15.53 +0.20 28 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 17.67 +0.18 28 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 19.95 +0.22 27 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.43 +0.36 29 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.84 +0.32 29 0 60 0
30MAR27 100.00 P 0.00 0.00 0.00 27.35 +0.34 32 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 29.80 +0.29 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 32.34 +0.32 35 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.82 +0.30 36 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 37.34 +0.32 39 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 39.80 +0.28 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 42.30 +0.28 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 44.80 +0.28 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 47.30 +0.28 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 49.80 +0.28 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 52.35 +0.33 49 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 54.80 +0.28 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 57.30 +0.28 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 59.80 +0.28 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 62.30 +0.28 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 64.83 +0.31 55 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 67.30 +0.27 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 69.80 +0.27 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 72.34 +0.31 59 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 74.84 +0.31 60 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 77.30 +0.28 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 79.80 +0.27 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 82.30 +0.28 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29JUN27 29.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 31 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 91 0
29JUN27 39.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.06 -0.02 32 0 91 0
29JUN27 41.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.10 -0.02 32 0 32 0
29JUN27 43.00 P 0.00 0.00 0.00 0.13 -0.02 31 0 31 0
29JUN27 44.00 P 0.00 0.00 0.00 0.16 -0.02 31 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 0.20 -0.02 31 0 74 0
29JUN27 46.00 P 0.00 0.00 0.00 0.25 -0.02 31 0 101 0
29JUN27 47.00 P 0.00 0.00 0.00 0.30 -0.02 31 0 35 0
29JUN27 48.00 P 0.00 0.00 0.00 0.37 -0.02 31 0 34 0
29JUN27 49.00 P 0.00 0.00 0.00 0.44 -0.02 31 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.53 -0.02 31 0 132 0
29JUN27 52.50 P 0.00 0.00 0.00 0.79 -0.01 31 0 205 0
29JUN27 55.00 P 0.00 0.00 0.00 1.14 0.00 31 0 183 0
29JUN27 57.50 P 0.00 0.00 0.00 1.61 +0.02 31 0 128 0
29JUN27 60.00 P 0.00 0.00 0.00 2.19 +0.07 30 0 412 0
29JUN27 62.50 P 0.00 0.00 0.00 2.84 +0.13 30 0 305 0
29JUN27 65.00 P 0.00 0.00 0.00 3.59 +0.14 29 0 1,859 0
29JUN27 67.50 P 0.00 0.00 0.00 4.47 +0.15 29 0 481 0
29JUN27 70.00 P 0.00 0.00 0.00 5.51 +0.20 29 0 308 0
29JUN27 72.50 P 0.00 0.00 0.00 6.71 +0.21 28 0 962 0
29JUN27 75.00 P 0.00 0.00 0.00 8.11 +0.30 28 0 1,342 0
29JUN27 77.50 P 9.66 9.67 9.66 9.61 +0.26 28 30 289 0
29JUN27 80.00 P 0.00 0.00 0.00 11.46 +0.57 29 0 141 0
29JUN27 82.50 P 0.00 0.00 0.00 13.09 +0.45 28 0 121 0
29JUN27 85.00 P 0.00 0.00 0.00 14.98 +0.47 28 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 16.98 +0.30 29 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 18.95 +0.22 28 0 30 0
29JUN27 92.50 P 0.00 0.00 0.00 21.07 +0.23 28 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 23.22 +0.22 28 0 53 0
29JUN27 97.50 P 0.00 0.00 0.00 25.44 +0.22 28 0 30 0
29JUN27 100.00 P 0.00 0.00 0.00 27.76 +0.32 29 0 61 0
29JUN27 102.50 P 0.00 0.00 0.00 30.17 +0.42 30 0 413 0
29JUN27 105.00 P 0.00 0.00 0.00 32.49 +0.34 30 0 120 0
29JUN27 107.50 P 0.00 0.00 0.00 34.83 +0.31 29 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 37.34 +0.31 31 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 39.80 +0.28 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 42.30 +0.27 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 44.80 +0.28 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 47.30 +0.28 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 49.80 +0.28 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 52.35 +0.33 40 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 54.80 +0.26 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 57.30 +0.27 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 59.80 +0.28 0 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 62.30 +0.28 0 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 64.83 +0.30 46 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 67.30 +0.27 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 69.80 +0.27 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 72.34 +0.31 49 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 74.84 +0.31 50 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 77.30 +0.28 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 79.80 +0.27 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 82.30 +0.28 0 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 0.02 +0.01 36 0 5 0
29SEP27 30.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 9 0
29SEP27 31.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 1 0
29SEP27 32.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.08 +0.02 35 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 0.10 +0.02 35 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.12 +0.02 35 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.15 +0.03 35 0 30 0
29SEP27 38.00 P 0.00 0.00 0.00 0.18 +0.03 35 0 42 0
29SEP27 39.00 P 0.00 0.00 0.00 0.21 +0.04 34 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.26 +0.05 34 0 5 0
29SEP27 41.00 P 0.00 0.00 0.00 0.30 +0.04 34 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.36 +0.06 34 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 0.43 +0.07 34 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.49 +0.06 34 0 30 0
29SEP27 45.00 P 0.00 0.00 0.00 0.57 +0.07 34 0 4 0
29SEP27 46.00 P 0.00 0.00 0.00 0.66 +0.08 33 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 0.76 +0.09 33 0 30 0
29SEP27 48.00 P 0.00 0.00 0.00 0.86 +0.09 33 0 32 0
29SEP27 49.00 P 0.00 0.00 0.00 0.99 +0.12 33 0 68 0
29SEP27 50.00 P 0.00 0.00 0.00 1.13 +0.12 33 0 67 0
29SEP27 52.50 P 0.00 0.00 0.00 1.51 +0.15 33 0 70 0
29SEP27 55.00 P 0.00 0.00 0.00 1.92 +0.10 32 0 123 0
29SEP27 57.50 P 0.00 0.00 0.00 2.39 +0.09 31 0 2 0
29SEP27 60.00 P 0.00 0.00 0.00 3.01 +0.15 31 0 84 0
29SEP27 62.50 P 0.00 0.00 0.00 3.87 +0.34 31 0 130 0
29SEP27 65.00 P 0.00 0.00 0.00 4.57 +0.23 30 0 761 0
29SEP27 67.50 P 0.00 0.00 0.00 5.49 +0.24 29 0 237 0
29SEP27 70.00 P 0.00 0.00 0.00 6.73 +0.41 30 0 309 0
29SEP27 72.50 P 0.00 0.00 0.00 7.75 +0.24 29 0 32 0
29SEP27 75.00 P 0.00 0.00 0.00 9.09 +0.25 28 0 41 0
29SEP27 77.50 P 0.00 0.00 0.00 10.70 +0.23 29 0 1 0
29SEP27 80.00 P 0.00 0.00 0.00 12.33 +0.25 29 0 2 0
29SEP27 82.50 P 0.00 0.00 0.00 13.91 +0.40 28 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 15.73 +0.38 28 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 17.72 +0.19 29 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 19.79 +0.30 29 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 21.85 +0.31 29 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 23.86 +0.23 29 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 25.99 +0.21 28 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 28.18 +0.22 29 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 30.53 +0.34 29 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 32.67 +0.23 28 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 34.97 +0.25 28 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 37.47 +0.42 29 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 39.86 +0.34 29 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 42.31 +0.28 30 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 44.80 +0.28 0 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 47.30 +0.28 0 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 49.80 +0.28 0 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 52.35 +0.33 36 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 54.80 +0.26 0 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 57.30 +0.27 0 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 59.80 +0.28 0 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 62.30 +0.28 0 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 64.83 +0.30 41 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 67.30 +0.27 0 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 69.80 +0.27 0 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 72.34 +0.31 44 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 74.84 +0.31 45 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 77.30 +0.28 0 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 79.80 +0.27 0 0 0 0
TOTAL PUT 2,732 78,312 +1,029
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$ 3.510
29OCT26 2.60 C 0.00 0.00 0.00 0.91 -0.01 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.81 -0.02 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.71 -0.02 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.61 -0.02 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.51 -0.02 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.43 0.00 64 0 66 0
29OCT26 3.20 C 0.00 0.00 0.00 0.33 0.00 52 0 215 0
29OCT26 3.30 C 0.00 0.00 0.00 0.24 0.00 46 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.16 -0.01 42 0 2 0
29OCT26 3.50 C 0.08 0.08 0.08 0.10 -0.01 42 30 232 +30
29OCT26 3.60 C 0.05 0.05 0.05 0.05 -0.01 38 30 232 +12
29OCT26 3.70 C 0.00 0.00 0.00 0.03 0.00 42 0 132 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 -0.01 38 0 291 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 47 0 260 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 55 0 257 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 63 0 161 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 71 0 271 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 78 0 486 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 85 0 415 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 91 0 236 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 98 0 265 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 104 0 110 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 110 0 57 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 121 0 510 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 134 0 165 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 147 0 25 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.92 -0.02 40 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.83 -0.01 50 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.73 -0.01 44 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.63 -0.02 38 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.54 -0.01 39 0 50 0
27NOV26 3.10 C 0.00 0.00 0.00 0.46 -0.01 41 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.38 0.00 40 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.32 +0.01 43 0 75 0
27NOV26 3.40 C 0.00 0.00 0.00 0.25 0.00 41 0 55 0
27NOV26 3.50 C 0.18 0.18 0.18 0.20 +0.01 41 5 260 0
27NOV26 3.60 C 0.00 0.00 0.00 0.15 0.00 40 0 251 0
27NOV26 3.70 C 0.10 0.10 0.10 0.11 0.00 40 2 3 +2
27NOV26 3.80 C 0.08 0.08 0.08 0.08 0.00 39 5 230 0
27NOV26 3.90 C 0.00 0.00 0.00 0.06 0.00 40 0 195 0
27NOV26 4.00 C 0.03 0.03 0.03 0.04 0.00 39 10 368 0
27NOV26 4.10 C 0.00 0.00 0.00 0.03 0.00 40 0 20 0
27NOV26 4.20 C 0.00 0.00 0.00 0.02 0.00 40 0 144 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 37 0 28 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 165 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 53 0 11 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 58 0 18 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.94 -0.02 43 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.85 -0.01 44 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.76 -0.01 43 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.67 -0.01 41 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.58 -0.02 39 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.50 -0.02 38 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.43 -0.01 38 0 170 0
30DEC26 3.30 C 0.00 0.00 0.00 0.38 0.00 41 0 80 0
30DEC26 3.40 C 0.00 0.00 0.00 0.32 0.00 41 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.27 +0.01 41 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.22 0.00 40 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.18 0.00 40 0 15 0
30DEC26 3.80 C 0.00 0.00 0.00 0.14 -0.01 39 0 47 0
30DEC26 3.90 C 0.00 0.00 0.00 0.12 0.00 40 0 100 0
30DEC26 4.00 C 0.00 0.00 0.00 0.09 0.00 39 0 425 0
30DEC26 4.10 C 0.00 0.00 0.00 0.07 0.00 39 0 39 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 0.00 40 0 150 0
30DEC26 4.30 C 0.00 0.00 0.00 0.04 -0.01 38 0 105 0
30DEC26 4.40 C 0.00 0.00 0.00 0.03 -0.01 38 0 129 0
30DEC26 4.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 179 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 -0.01 34 0 34 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 36 0 74 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 38 0 38 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 40 0 162 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 42 0 292 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 51 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 55 0 186 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 59 0 42 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 76 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 82 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 84 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 87 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 89 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 96 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.95 -0.03 38 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.86 -0.03 38 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.79 -0.01 43 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.70 -0.02 40 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.63 -0.01 42 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.55 -0.01 40 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.47 -0.03 38 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.42 -0.01 40 0 40 0
28JAN27 3.40 C 0.00 0.00 0.00 0.37 -0.01 41 0 45 0
28JAN27 3.50 C 0.00 0.00 0.00 0.31 -0.02 39 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.26 -0.02 39 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.22 -0.02 39 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.19 -0.01 39 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.15 -0.02 38 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.13 -0.01 39 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
28JAN27 4.40 C 0.06 0.06 0.06 0.06 -0.01 39 150 150 +150
28JAN27 4.50 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.04 0.00 39 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 37 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.00 -0.02 41 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.91 -0.03 39 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.84 -0.02 41 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.76 -0.02 40 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.69 -0.02 40 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.62 -0.02 40 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.55 -0.03 39 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.52 0.00 42 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.46 0.00 41 0 50 0
30MAR27 3.50 C 0.00 0.00 0.00 0.41 -0.01 41 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.36 -0.01 40 0 45 0
30MAR27 3.70 C 0.00 0.00 0.00 0.32 0.00 40 0 17 0
30MAR27 3.80 C 0.00 0.00 0.00 0.27 -0.02 39 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.25 -0.01 40 0 130 0
30MAR27 4.00 C 0.00 0.00 0.00 0.21 -0.01 39 0 80 0
30MAR27 4.10 C 0.00 0.00 0.00 0.19 -0.01 40 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.16 -0.02 39 0 315 0
30MAR27 4.30 C 0.00 0.00 0.00 0.14 0.00 39 0 25 0
30MAR27 4.40 C 0.00 0.00 0.00 0.12 -0.01 39 0 10 0
30MAR27 4.50 C 0.00 0.00 0.00 0.11 0.00 40 0 100 0
30MAR27 4.60 C 0.00 0.00 0.00 0.09 -0.01 39 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.07 0.00 39 0 150 0
30MAR27 4.90 C 0.00 0.00 0.00 0.06 0.00 39 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.05 0.00 39 0 90 0
30MAR27 5.25 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.03 0.00 41 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 39 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 200 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 553 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 1.07 -0.01 42 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.99 -0.01 41 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.91 -0.02 40 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.85 -0.01 41 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.78 -0.01 40 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.71 -0.02 39 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.65 -0.02 39 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.60 -0.01 39 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.55 -0.01 40 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.49 -0.02 38 0 170 0
29JUN27 3.60 C 0.00 0.00 0.00 0.45 -0.01 39 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 0.41 -0.01 39 0 2 0
29JUN27 3.80 C 0.00 0.00 0.00 0.37 -0.01 39 0 100 0
29JUN27 3.90 C 0.00 0.00 0.00 0.33 -0.02 38 0 100 0
29JUN27 4.00 C 0.00 0.00 0.00 0.31 -0.01 39 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.28 -0.01 39 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.25 -0.01 39 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.23 0.00 39 0 5 0
29JUN27 4.40 C 0.00 0.00 0.00 0.20 -0.01 38 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.18 -0.01 38 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.17 0.00 39 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.15 -0.01 39 0 100 0
29JUN27 4.80 C 0.00 0.00 0.00 0.14 0.00 39 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.12 -0.01 39 0 10 0
29JUN27 5.00 C 0.00 0.00 0.00 0.11 0.00 39 0 5 0
29JUN27 5.25 C 0.00 0.00 0.00 0.09 0.00 40 0 5 0
29JUN27 5.50 C 0.07 0.07 0.07 0.07 0.00 40 5 5 +5
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 0.00 40 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.03 0.00 39 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.02 0.00 39 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 0.00 43 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 1.06 -0.01 41 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.99 -0.01 41 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.93 0.00 41 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.87 0.00 41 0 1 0
29SEP27 3.10 C 0.00 0.00 0.00 0.80 -0.01 40 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.74 -0.01 40 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.70 0.00 41 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.65 0.00 41 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.61 +0.01 41 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.56 0.00 40 0 30 0
29SEP27 3.70 C 0.00 0.00 0.00 0.52 0.00 40 0 30 0
29SEP27 3.80 C 0.00 0.00 0.00 0.48 0.00 40 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.45 +0.01 41 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.41 0.00 40 0 5 0
29SEP27 4.10 C 0.00 0.00 0.00 0.37 -0.01 39 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.35 0.00 40 0 10 0
29SEP27 4.30 C 0.00 0.00 0.00 0.32 0.00 40 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.30 0.00 40 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.27 0.00 39 0 5 0
29SEP27 4.60 C 0.00 0.00 0.00 0.25 0.00 40 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.23 0.00 40 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.21 -0.01 39 0 5 0
29SEP27 4.90 C 0.00 0.00 0.00 0.20 0.00 40 0 88 0
TOTAL CALL 237 12,406 +199
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 55 0 31 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 44 0 110 0
29OCT26 3.30 P 0.00 0.00 0.00 0.02 -0.01 41 0 238 0
29OCT26 3.40 P 0.05 0.05 0.05 0.04 -0.01 39 20 592 0
29OCT26 3.50 P 0.00 0.00 0.00 0.08 -0.01 39 0 349 0
29OCT26 3.60 P 0.13 0.13 0.13 0.13 -0.03 35 4 314 -4
29OCT26 3.70 P 0.00 0.00 0.00 0.21 -0.01 37 0 264 0
29OCT26 3.80 P 0.00 0.00 0.00 0.29 -0.02 0 0 248 0
29OCT26 3.90 P 0.43 0.43 0.43 0.39 -0.01 0 10 131 -10
29OCT26 4.00 P 0.00 0.00 0.00 0.49 -0.01 0 0 19 0
29OCT26 4.10 P 0.00 0.00 0.00 0.59 -0.01 0 0 20 0
29OCT26 4.20 P 0.00 0.00 0.00 0.69 -0.01 0 0 10 -27
29OCT26 4.30 P 0.00 0.00 0.00 0.79 -0.01 0 0 27 0
29OCT26 4.40 P 0.00 0.00 0.00 0.89 -0.01 0 0 23 0
29OCT26 4.50 P 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.09 -0.01 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.19 -0.01 0 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.29 -0.01 0 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 1.39 -0.01 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.49 -0.01 0 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.74 -0.01 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.99 -0.01 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.24 -0.01 0 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 49 0 100 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 44 0 108 0
27NOV26 2.90 P 0.00 0.00 0.00 0.02 0.00 45 0 1 0
27NOV26 3.00 P 0.00 0.00 0.00 0.03 0.00 44 0 75 0
27NOV26 3.10 P 0.00 0.00 0.00 0.04 0.00 41 0 30 0
27NOV26 3.20 P 0.00 0.00 0.00 0.06 0.00 40 0 90 0
27NOV26 3.30 P 0.09 0.10 0.09 0.09 0.00 40 18 241 -4
27NOV26 3.40 P 0.14 0.14 0.14 0.13 +0.01 41 5 391 0
27NOV26 3.50 P 0.00 0.00 0.00 0.17 0.00 39 0 620 0
27NOV26 3.60 P 0.22 0.22 0.22 0.22 0.00 38 4 86 +4
27NOV26 3.70 P 0.00 0.00 0.00 0.28 -0.01 37 0 38 0
27NOV26 3.80 P 0.00 0.00 0.00 0.35 0.00 37 0 149 0
27NOV26 3.90 P 0.00 0.00 0.00 0.45 +0.02 43 0 53 0
27NOV26 4.00 P 0.00 0.00 0.00 0.51 0.00 35 0 10 0
27NOV26 4.10 P 0.00 0.00 0.00 0.60 0.00 35 0 7 0
27NOV26 4.20 P 0.00 0.00 0.00 0.71 +0.01 44 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.80 0.00 43 0 17 0
27NOV26 4.40 P 0.00 0.00 0.00 0.89 -0.01 0 0 10 0
27NOV26 4.50 P 0.00 0.00 0.00 1.00 0.00 50 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.09 -0.01 0 0 9 0
27NOV26 4.70 P 0.00 0.00 0.00 1.19 -0.01 0 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.29 -0.01 0 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.39 -0.01 0 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.49 -0.01 0 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.74 -0.01 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.99 -0.01 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 2.24 -0.01 0 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 42 0 1 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 40 0 180 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 0.00 41 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 0.00 40 0 2 0
30DEC26 3.20 P 0.00 0.00 0.00 0.11 0.00 40 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.14 0.00 39 0 185 0
30DEC26 3.40 P 0.00 0.00 0.00 0.19 +0.01 41 0 57 0
30DEC26 3.50 P 0.00 0.00 0.00 0.23 0.00 39 0 102 0
30DEC26 3.60 P 0.00 0.00 0.00 0.29 +0.01 40 0 65 0
30DEC26 3.70 P 0.00 0.00 0.00 0.34 0.00 38 0 91 0
30DEC26 3.80 P 0.00 0.00 0.00 0.42 +0.02 40 0 537 0
30DEC26 3.90 P 0.49 0.49 0.49 0.49 +0.02 40 10 636 +10
30DEC26 4.00 P 0.00 0.00 0.00 0.57 +0.02 41 0 633 0
30DEC26 4.10 P 0.00 0.00 0.00 0.64 +0.01 38 0 277 0
30DEC26 4.20 P 0.00 0.00 0.00 0.73 +0.02 40 0 400 0
30DEC26 4.30 P 0.00 0.00 0.00 0.83 +0.03 43 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.92 +0.02 43 0 105 0
30DEC26 4.50 P 0.00 0.00 0.00 1.01 +0.01 43 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 1.11 +0.01 46 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.20 0.00 44 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 1.29 -0.01 0 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 1.40 0.00 49 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.50 0.00 51 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.74 -0.01 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.00 0.00 62 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.24 -0.01 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.49 -0.01 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.74 -0.01 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.99 -0.01 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.25 0.00 83 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.49 -0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.74 -0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.99 -0.01 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.25 0.00 98 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.50 0.00 101 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.74 -0.01 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.99 -0.01 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.24 -0.01 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.49 -0.01 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.74 -0.01 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.99 -0.01 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.24 -0.01 0 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.15 0.00 41 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.18 0.00 39 0 1 0
28JAN27 3.40 P 0.00 0.00 0.00 0.23 0.00 40 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.27 0.00 39 0 4 0
28JAN27 3.60 P 0.00 0.00 0.00 0.32 -0.01 38 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.38 -0.01 38 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.45 0.00 39 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.52 0.00 39 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.60 +0.01 40 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.68 +0.02 40 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.76 +0.02 40 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.83 +0.01 37 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.93 +0.02 40 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 1.02 +0.02 40 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 1.12 0.00 43 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 1.20 0.00 39 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 1.31 +0.01 44 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.14 -0.01 40 0 28 0
30MAR27 3.10 P 0.00 0.00 0.00 0.18 0.00 41 0 20 0
30MAR27 3.20 P 0.00 0.00 0.00 0.21 0.00 40 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.25 0.00 40 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.30 +0.01 40 0 27 0
30MAR27 3.50 P 0.00 0.00 0.00 0.35 +0.01 40 0 12 0
30MAR27 3.60 P 0.00 0.00 0.00 0.40 0.00 40 0 150 0
30MAR27 3.70 P 0.00 0.00 0.00 0.46 0.00 40 0 6 0
30MAR27 3.80 P 0.00 0.00 0.00 0.52 +0.01 39 0 24 0
30MAR27 3.90 P 0.00 0.00 0.00 0.58 0.00 39 0 31 0
30MAR27 4.00 P 0.00 0.00 0.00 0.66 +0.01 40 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.73 +0.01 39 0 60 0
30MAR27 4.20 P 0.00 0.00 0.00 0.81 +0.02 40 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.89 +0.02 40 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.98 +0.03 41 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 1.06 +0.03 40 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 1.14 +0.02 39 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 1.23 +0.02 40 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.32 +0.02 40 0 6 0
30MAR27 4.90 P 0.00 0.00 0.00 1.42 0.00 41 0 7 0
30MAR27 5.00 P 0.00 0.00 0.00 1.50 -0.01 38 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.75 0.00 42 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 2.00 0.00 45 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 2.24 -0.01 0 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 2.49 -0.01 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.74 -0.01 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.99 -0.01 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.25 0.00 61 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.49 -0.01 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.74 -0.01 0 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.99 -0.01 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.25 0.00 72 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.50 0.00 74 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.74 -0.01 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.99 -0.01 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.24 -0.01 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.49 -0.01 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.74 -0.01 0 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.09 0.00 40 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.11 0.00 40 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.14 0.00 40 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.17 0.00 40 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.20 0.00 39 0 75 0
29JUN27 3.10 P 0.00 0.00 0.00 0.24 0.00 40 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.28 0.00 40 0 260 0
29JUN27 3.30 P 0.00 0.00 0.00 0.32 0.00 39 0 21 0
29JUN27 3.40 P 0.00 0.00 0.00 0.37 0.00 39 0 50 0
29JUN27 3.50 P 0.00 0.00 0.00 0.42 0.00 39 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 0.48 +0.02 40 0 23 0
29JUN27 3.70 P 0.00 0.00 0.00 0.53 +0.01 39 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.60 +0.02 40 0 114 0
29JUN27 3.90 P 0.00 0.00 0.00 0.66 +0.02 39 0 100 0
29JUN27 4.00 P 0.00 0.00 0.00 0.73 +0.02 39 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.80 +0.02 39 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.88 +0.03 40 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.95 +0.03 40 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.03 +0.03 40 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.11 +0.02 40 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.19 +0.02 39 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.28 +0.03 40 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.36 +0.03 39 0 11 0
29JUN27 4.90 P 0.00 0.00 0.00 1.45 +0.03 40 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.54 +0.03 40 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.77 0.00 40 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.00 0.00 39 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.26 +0.01 45 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.51 +0.01 48 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.76 +0.01 50 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 3.01 +0.01 53 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.26 +0.01 56 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.51 +0.01 58 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.13 0.00 40 0 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 0.00 40 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.22 0.00 40 0 5 0
29SEP27 3.00 P 0.00 0.00 0.00 0.26 0.00 40 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.30 0.00 40 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.34 +0.01 40 0 7 0
29SEP27 3.30 P 0.00 0.00 0.00 0.39 +0.01 40 0 5 0
29SEP27 3.40 P 0.00 0.00 0.00 0.43 0.00 39 0 1 0
29SEP27 3.50 P 0.00 0.00 0.00 0.48 0.00 39 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.53 0.00 39 0 5 0
29SEP27 3.70 P 0.00 0.00 0.00 0.61 +0.03 40 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.65 0.00 39 0 12 0
29SEP27 3.90 P 0.00 0.00 0.00 0.71 -0.01 38 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.79 +0.02 39 0 14 0
29SEP27 4.10 P 0.00 0.00 0.00 0.86 +0.02 39 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.93 +0.02 39 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.01 +0.02 40 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.08 +0.02 39 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.16 +0.03 40 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.24 +0.03 40 0 5 0
29SEP27 4.70 P 0.00 0.00 0.00 1.32 +0.02 40 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.40 +0.03 39 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.49 +0.04 40 0 0 0
TOTAL PUT 71 9,861 -31
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$ 91.400
23OCT26 70.00 C 0.00 0.00 0.00 21.51 +0.17 147 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 20.59 +0.24 156 0 0 0
23OCT26 72.00 C 0.00 0.00 0.00 19.42 +0.07 80 0 0 0
23OCT26 73.00 C 0.00 0.00 0.00 18.42 +0.07 73 0 0 0
23OCT26 74.00 C 0.00 0.00 0.00 17.42 +0.07 66 0 0 0
23OCT26 75.00 C 0.00 0.00 0.00 16.42 +0.06 54 0 0 0
23OCT26 76.00 C 0.00 0.00 0.00 15.42 +0.05 0 0 0 0
23OCT26 77.00 C 0.00 0.00 0.00 14.43 +0.04 74 0 0 0
23OCT26 78.00 C 0.00 0.00 0.00 13.43 +0.02 68 0 0 0
23OCT26 79.00 C 0.00 0.00 0.00 12.44 0.00 69 0 0 0
23OCT26 80.00 C 0.00 0.00 0.00 11.46 -0.03 71 0 0 0
23OCT26 81.00 C 0.00 0.00 0.00 10.48 -0.07 69 0 0 0
23OCT26 82.00 C 0.00 0.00 0.00 9.52 -0.11 70 0 0 0
23OCT26 83.00 C 0.00 0.00 0.00 8.58 -0.16 70 0 0 0
23OCT26 84.00 C 0.00 0.00 0.00 7.66 -0.22 70 0 0 0
23OCT26 85.00 C 0.00 0.00 0.00 6.77 -0.28 69 0 0 0
23OCT26 86.00 C 0.00 0.00 0.00 5.93 -0.34 70 0 0 0
23OCT26 87.00 C 0.00 0.00 0.00 5.20 -0.33 73 0 0 0
23OCT26 88.00 C 0.00 0.00 0.00 4.51 -0.33 74 0 0 0
23OCT26 89.00 C 0.00 0.00 0.00 3.81 -0.46 73 0 0 0
23OCT26 90.00 C 0.00 0.00 0.00 3.17 -0.48 72 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 2.60 -0.51 72 0 4 0
23OCT26 92.00 C 2.18 2.87 2.18 2.11 -0.50 71 6 3 +3
23OCT26 93.00 C 2.02 2.50 1.43 1.68 -0.49 71 5 3 0
23OCT26 94.00 C 0.00 0.00 0.00 1.32 -0.48 71 0 20 0
23OCT26 95.00 C 1.13 1.50 1.13 1.02 -0.46 71 18 31 +10
23OCT26 96.00 C 0.95 1.10 0.95 0.78 -0.47 71 2 39 +1
23OCT26 97.00 C 0.61 0.61 0.61 0.58 -0.41 70 1 14 +1
23OCT26 98.00 C 0.63 0.74 0.63 0.43 -0.38 70 7 55 +7
23OCT26 99.00 C 0.00 0.00 0.00 0.31 -0.33 70 0 49 0
23OCT26 100.00 C 0.42 0.42 0.42 0.22 -0.28 70 1 61 +1
23OCT26 101.00 C 0.00 0.00 0.00 0.16 -0.23 70 0 87 0
23OCT26 102.00 C 0.00 0.00 0.00 0.11 -0.19 70 0 35 0
23OCT26 103.00 C 0.00 0.00 0.00 0.08 -0.15 71 0 31 0
23OCT26 104.00 C 0.00 0.00 0.00 0.05 -0.13 70 0 15 0
23OCT26 105.00 C 0.00 0.00 0.00 0.04 -0.09 72 0 18 0
23OCT26 106.00 C 0.00 0.00 0.00 0.03 -0.07 73 0 15 0
23OCT26 107.00 C 0.00 0.00 0.00 0.02 -0.06 73 0 24 0
23OCT26 108.00 C 0.00 0.00 0.00 0.01 -0.05 71 0 15 0
23OCT26 109.00 C 0.00 0.00 0.00 0.01 -0.03 74 0 100 0
23OCT26 110.00 C 0.00 0.00 0.00 0.01 -0.02 78 0 30 0
23OCT26 111.00 C 0.00 0.00 0.00 0.01 -0.01 81 0 0 0
23OCT26 112.00 C 0.00 0.00 0.00 0.01 0.00 84 0 35 0
23OCT26 113.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23OCT26 114.00 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
23OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1 0
23OCT26 116.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
23OCT26 117.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
23OCT26 118.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
23OCT26 119.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
23OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
23OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 112 0 15 0
23OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
23OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
23OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
23OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 124 0 1 0
23OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
23OCT26 127.00 C 0.00 0.00 0.00 0.01 0.00 129 0 5 0
23OCT26 128.00 C 0.00 0.00 0.00 0.01 0.00 132 0 15 0
23OCT26 129.00 C 0.00 0.00 0.00 0.01 0.00 135 0 16 0
29OCT26 62.50 C 0.00 0.00 0.00 28.95 +0.08 62 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 26.45 +0.07 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 24.12 +0.23 105 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 21.51 +0.09 78 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 19.01 +0.04 69 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 16.58 +0.01 69 0 1 0
29OCT26 77.50 C 0.00 0.00 0.00 14.21 -0.03 68 0 15 0
29OCT26 80.00 C 0.00 0.00 0.00 11.94 -0.09 68 0 1 0
29OCT26 82.50 C 0.00 0.00 0.00 9.82 -0.14 68 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 7.88 -0.20 68 0 20 0
29OCT26 87.50 C 0.00 0.00 0.00 6.16 -0.25 68 0 27 0
29OCT26 90.00 C 0.00 0.00 0.00 4.83 -0.15 71 0 86 0
29OCT26 92.50 C 0.00 0.00 0.00 3.58 -0.20 70 0 41 0
29OCT26 95.00 C 2.63 3.50 2.40 2.58 -0.24 70 13 38 0
29OCT26 97.50 C 1.97 2.35 1.79 1.80 -0.21 69 6 95 +3
29OCT26 100.00 C 1.20 1.62 1.20 1.23 -0.24 69 26 69 +6
29OCT26 102.50 C 1.02 1.32 0.92 0.81 -0.20 69 8 44 +5
29OCT26 105.00 C 0.60 0.82 0.60 0.52 -0.16 69 6 139 +2
29OCT26 107.50 C 0.40 0.40 0.40 0.33 -0.12 69 2 57 +1
29OCT26 110.00 C 0.32 0.33 0.32 0.20 -0.09 69 2 260 0
29OCT26 112.50 C 0.23 0.25 0.23 0.12 -0.07 69 3 83 -2
29OCT26 115.00 C 0.21 0.21 0.21 0.07 -0.05 69 1 73 -1
29OCT26 117.50 C 0.00 0.00 0.00 0.04 -0.03 69 0 47 0
29OCT26 120.00 C 0.19 0.19 0.14 0.03 -0.02 71 3 134 0
29OCT26 122.50 C 0.00 0.00 0.00 0.02 -0.01 72 0 86 0
29OCT26 125.00 C 0.06 0.06 0.06 0.01 -0.01 71 1 183 0
29OCT26 127.50 C 0.06 0.06 0.06 0.01 0.00 75 1 10 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 79 0 81 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 83 0 70 0
30OCT26 71.00 C 0.00 0.00 0.00 20.72 - 92 0 0 -
30OCT26 72.00 C 0.00 0.00 0.00 19.77 - 92 0 0 -
30OCT26 73.00 C 0.00 0.00 0.00 18.68 - 81 0 0 -
30OCT26 74.00 C 0.00 0.00 0.00 17.71 - 79 0 0 -
30OCT26 75.00 C 0.00 0.00 0.00 16.62 - 68 0 0 -
30OCT26 76.00 C 0.00 0.00 0.00 15.67 - 68 0 0 -
30OCT26 77.00 C 0.00 0.00 0.00 14.74 - 68 0 0 -
30OCT26 78.00 C 0.00 0.00 0.00 13.82 - 68 0 0 -
30OCT26 79.00 C 0.00 0.00 0.00 12.92 - 68 0 0 -
30OCT26 80.00 C 0.00 0.00 0.00 12.04 - 68 0 0 -
30OCT26 81.00 C 0.00 0.00 0.00 11.18 - 68 0 0 -
30OCT26 82.00 C 0.00 0.00 0.00 10.35 - 68 0 0 -
30OCT26 83.00 C 0.00 0.00 0.00 9.55 - 68 0 0 -
30OCT26 84.00 C 0.00 0.00 0.00 8.78 - 68 0 0 -
30OCT26 85.00 C 0.00 0.00 0.00 8.04 - 68 0 0 -
30OCT26 86.00 C 0.00 0.00 0.00 7.33 - 68 0 0 -
30OCT26 87.00 C 0.00 0.00 0.00 6.67 - 68 0 0 -
30OCT26 88.00 C 0.00 0.00 0.00 6.04 - 68 0 0 -
30OCT26 89.00 C 0.00 0.00 0.00 5.61 - 71 0 0 -
30OCT26 90.00 C 0.00 0.00 0.00 5.04 - 71 0 0 -
30OCT26 91.00 C 0.00 0.00 0.00 4.51 - 70 0 0 -
30OCT26 92.00 C 0.00 0.00 0.00 4.02 - 70 0 0 -
30OCT26 93.00 C 0.00 0.00 0.00 3.56 - 70 0 0 -
30OCT26 94.00 C 0.00 0.00 0.00 3.15 - 70 0 0 -
30OCT26 95.00 C 0.00 0.00 0.00 2.77 - 69 0 0 -
30OCT26 96.00 C 0.00 0.00 0.00 2.43 - 69 0 0 -
30OCT26 97.00 C 0.00 0.00 0.00 2.13 - 69 0 0 -
30OCT26 98.00 C 0.00 0.00 0.00 1.85 - 69 0 0 -
30OCT26 99.00 C 0.00 0.00 0.00 1.60 - 69 0 0 -
30OCT26 100.00 C 0.00 0.00 0.00 1.38 - 69 0 0 -
30OCT26 101.00 C 0.00 0.00 0.00 1.19 - 69 0 0 -
30OCT26 102.00 C 1.30 1.30 1.30 1.02 - 69 1 1 -
30OCT26 103.00 C 0.00 0.00 0.00 0.87 - 69 0 0 -
30OCT26 104.00 C 0.00 0.00 0.00 0.74 - 69 0 0 -
30OCT26 105.00 C 0.00 0.00 0.00 0.63 - 69 0 0 -
30OCT26 106.00 C 0.00 0.00 0.00 0.53 - 69 0 0 -
30OCT26 107.00 C 0.00 0.00 0.00 0.44 - 69 0 0 -
30OCT26 108.00 C 0.00 0.00 0.00 0.37 - 69 0 0 -
30OCT26 109.00 C 0.00 0.00 0.00 0.31 - 69 0 0 -
30OCT26 110.00 C 0.00 0.00 0.00 0.26 - 69 0 0 -
30OCT26 111.00 C 0.00 0.00 0.00 0.21 - 68 0 0 -
27NOV26 62.50 C 0.00 0.00 0.00 29.85 +0.41 84 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 27.00 -0.16 66 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 25.35 +0.41 81 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 23.07 +0.76 77 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 20.85 +0.69 74 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 18.77 +0.20 73 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 16.81 +0.65 71 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 14.58 -0.10 66 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 12.89 -0.09 66 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 11.34 -0.10 66 0 34 0
27NOV26 87.50 C 0.00 0.00 0.00 9.92 -0.08 66 0 47 0
27NOV26 90.00 C 0.00 0.00 0.00 8.84 +0.06 68 0 68 0
27NOV26 92.50 C 0.00 0.00 0.00 7.61 +0.02 67 0 120 0
27NOV26 95.00 C 6.18 6.18 6.18 6.56 -0.02 67 1 97 0
27NOV26 97.50 C 0.00 0.00 0.00 5.64 -0.11 67 0 32 0
27NOV26 100.00 C 4.60 4.60 4.60 4.83 -0.01 67 1 87 0
27NOV26 102.50 C 0.00 0.00 0.00 4.10 -0.05 67 0 16 0
27NOV26 105.00 C 3.60 3.60 3.60 3.46 -0.13 67 1 20 +1
27NOV26 107.50 C 0.00 0.00 0.00 2.91 -0.13 67 0 61 0
27NOV26 110.00 C 2.71 2.71 2.71 2.44 -0.12 67 1 230 0
27NOV26 112.50 C 0.00 0.00 0.00 2.04 -0.11 67 0 43 0
27NOV26 115.00 C 0.00 0.00 0.00 1.70 -0.09 67 0 78 0
27NOV26 117.50 C 0.00 0.00 0.00 1.41 -0.09 67 0 86 0
27NOV26 120.00 C 1.73 1.73 1.73 1.16 -0.08 67 1 118 0
27NOV26 122.50 C 0.00 0.00 0.00 0.96 -0.07 67 0 18 0
27NOV26 125.00 C 1.17 1.17 1.17 0.79 -0.06 67 1 538 0
27NOV26 127.50 C 1.00 1.00 1.00 0.64 -0.06 66 1 72 0
27NOV26 130.00 C 0.00 0.00 0.00 0.53 -0.05 67 0 30 0
27NOV26 132.50 C 0.00 0.00 0.00 0.43 -0.04 66 0 52 0
30DEC26 60.00 C 0.00 0.00 0.00 32.44 +0.06 65 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 30.21 +0.05 65 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 28.35 +0.34 70 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 26.03 +0.10 66 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.98 +0.04 65 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 22.38 +0.34 68 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 20.48 +0.25 67 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 18.38 -0.25 64 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 16.82 -0.34 65 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 15.39 -0.17 65 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 14.40 +0.43 68 0 35 0
30DEC26 87.50 C 0.00 0.00 0.00 12.44 -0.32 64 0 31 0
30DEC26 90.00 C 0.00 0.00 0.00 11.51 +0.11 66 0 57 0
30DEC26 92.50 C 10.40 11.03 10.40 10.31 +0.01 65 45 93 +45
30DEC26 95.00 C 0.00 0.00 0.00 9.29 +0.01 65 0 77 0
30DEC26 97.50 C 0.00 0.00 0.00 8.35 -0.20 65 0 61 0
30DEC26 100.00 C 0.00 0.00 0.00 7.56 -0.15 66 0 61 0
30DEC26 102.50 C 0.00 0.00 0.00 6.79 -0.05 66 0 47 0
30DEC26 105.00 C 0.00 0.00 0.00 6.11 -0.05 66 0 196 0
30DEC26 107.50 C 0.00 0.00 0.00 5.47 -0.03 66 0 646 0
30DEC26 110.00 C 4.86 4.86 4.86 4.73 -0.02 65 1 309 0
30DEC26 112.50 C 0.00 0.00 0.00 4.20 -0.03 65 0 28 0
30DEC26 115.00 C 0.00 0.00 0.00 3.73 -0.03 65 0 7 0
30DEC26 117.50 C 0.00 0.00 0.00 3.31 -0.02 65 0 23 0
30DEC26 120.00 C 0.00 0.00 0.00 2.93 -0.02 65 0 292 0
30DEC26 122.50 C 0.00 0.00 0.00 2.59 -0.02 65 0 332 0
30DEC26 125.00 C 0.00 0.00 0.00 2.29 -0.02 65 0 12 0
30DEC26 127.50 C 0.00 0.00 0.00 2.02 -0.02 65 0 7 0
30DEC26 130.00 C 2.35 2.35 2.35 1.78 -0.02 65 1 9 0
30DEC26 132.50 C 0.00 0.00 0.00 1.57 -0.02 65 0 17 0
30DEC26 135.00 C 0.00 0.00 0.00 1.42 -0.02 66 0 20 0
30DEC26 137.50 C 0.00 0.00 0.00 1.22 -0.01 65 0 16 0
30DEC26 140.00 C 0.00 0.00 0.00 1.07 -0.01 65 0 28 0
30DEC26 142.50 C 0.00 0.00 0.00 0.94 -0.01 65 0 13 0
30DEC26 145.00 C 0.00 0.00 0.00 0.82 -0.02 65 0 21 0
30DEC26 147.50 C 0.00 0.00 0.00 0.72 -0.02 65 0 153 0
30DEC26 150.00 C 0.00 0.00 0.00 0.64 -0.01 65 0 48 0
30DEC26 152.50 C 0.00 0.00 0.00 0.56 -0.01 65 0 6 0
30DEC26 155.00 C 0.00 0.00 0.00 0.49 -0.01 65 0 19 0
30DEC26 157.50 C 0.00 0.00 0.00 0.43 -0.01 65 0 1 0
30DEC26 160.00 C 0.00 0.00 0.00 0.37 -0.01 65 0 102 0
30DEC26 162.50 C 0.00 0.00 0.00 0.34 0.00 66 0 16 0
30DEC26 165.00 C 0.00 0.00 0.00 0.30 +0.01 66 0 18 0
30DEC26 167.50 C 0.00 0.00 0.00 0.26 0.00 66 0 5 0
30DEC26 170.00 C 0.00 0.00 0.00 0.23 0.00 66 0 123 0
30DEC26 172.50 C 0.00 0.00 0.00 0.20 0.00 66 0 229 0
28JAN27 67.50 C 0.00 0.00 0.00 27.42 +0.30 68 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 25.26 0.00 65 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 23.48 -0.01 65 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 21.79 -0.01 65 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 20.18 +0.16 65 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 18.66 -0.03 65 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 17.15 +0.07 65 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 15.92 +0.20 65 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 14.87 +0.18 66 0 0 0
28JAN27 90.00 C 13.25 13.25 13.25 13.63 +0.11 66 15 30 +15
28JAN27 92.50 C 12.20 12.20 12.20 12.41 -0.03 65 15 53 +15
28JAN27 95.00 C 0.00 0.00 0.00 11.42 -0.03 66 0 5 0
28JAN27 97.50 C 0.00 0.00 0.00 10.58 +0.05 66 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 9.72 +0.03 66 0 30 0
28JAN27 102.50 C 0.00 0.00 0.00 8.93 +0.02 66 0 15 0
28JAN27 105.00 C 0.00 0.00 0.00 8.16 -0.04 66 0 0 0
28JAN27 107.50 C 7.38 7.38 7.38 7.38 -0.14 66 6 33 +6
28JAN27 110.00 C 0.00 0.00 0.00 6.79 +0.15 66 0 13 0
28JAN27 112.50 C 0.00 0.00 0.00 6.00 -0.07 65 0 12 0
28JAN27 115.00 C 0.00 0.00 0.00 5.47 -0.07 65 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 4.97 -0.07 65 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 4.52 -0.07 65 0 15 0
28JAN27 122.50 C 0.00 0.00 0.00 4.11 -0.07 65 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 3.73 -0.07 65 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 3.39 -0.06 65 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 3.08 -0.06 65 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 2.79 -0.06 65 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 35.45 -0.08 70 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 33.47 -0.08 69 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 31.55 -0.08 68 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 29.70 -0.10 67 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 27.93 -0.10 66 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 26.24 -0.11 66 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 24.63 -0.13 65 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 23.11 -0.13 65 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 21.67 -0.17 65 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 20.90 +0.97 67 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 19.86 +0.32 68 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 18.32 +0.15 66 0 7 0
30MAR27 90.00 C 0.00 0.00 0.00 17.25 +0.18 67 0 49 0
30MAR27 92.50 C 0.00 0.00 0.00 16.14 +0.11 66 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 15.15 +0.09 66 0 15 0
30MAR27 97.50 C 0.00 0.00 0.00 14.23 +0.09 66 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 13.36 +0.07 66 0 17 0
30MAR27 102.50 C 0.00 0.00 0.00 12.55 +0.06 67 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 11.79 +0.05 67 0 24 0
30MAR27 107.50 C 10.96 10.96 10.96 11.09 +0.04 67 15 30 0
30MAR27 110.00 C 0.00 0.00 0.00 10.17 -0.09 66 0 18 0
30MAR27 112.50 C 0.00 0.00 0.00 9.72 +0.26 67 0 46 0
30MAR27 115.00 C 0.00 0.00 0.00 9.09 +0.11 67 0 33 0
30MAR27 117.50 C 0.00 0.00 0.00 8.50 +0.08 67 0 33 0
30MAR27 120.00 C 0.00 0.00 0.00 7.95 +0.08 66 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 7.44 -0.02 66 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 6.96 0.00 66 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 6.50 -0.05 66 0 15 0
30MAR27 130.00 C 6.93 6.93 6.93 6.08 -0.05 66 1 541 0
30MAR27 132.50 C 0.00 0.00 0.00 5.69 -0.04 66 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 5.32 -0.04 66 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 4.97 -0.05 66 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 4.65 -0.04 66 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 4.35 -0.04 66 0 5 0
30MAR27 145.00 C 0.00 0.00 0.00 4.06 -0.05 66 0 22 0
30MAR27 147.50 C 0.00 0.00 0.00 3.80 -0.04 66 0 2 0
30MAR27 150.00 C 0.00 0.00 0.00 3.55 -0.04 66 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 3.32 -0.04 66 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 3.11 -0.04 66 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 2.91 -0.03 66 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 2.72 -0.04 66 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 2.54 -0.04 66 0 16 0
30MAR27 165.00 C 0.00 0.00 0.00 2.38 +0.04 66 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 2.23 -0.03 66 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 2.08 -0.04 66 0 28 0
30MAR27 172.50 C 0.00 0.00 0.00 1.95 +0.03 66 0 53 0
29JUN27 60.00 C 0.00 0.00 0.00 38.10 +0.72 70 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 35.65 -0.18 65 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 34.02 -0.20 65 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 32.92 +0.54 67 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 31.55 +0.59 68 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 29.80 +0.03 66 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 28.38 +0.42 66 0 7 0
29JUN27 77.50 C 0.00 0.00 0.00 27.02 +0.42 66 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 25.73 +0.40 66 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 24.76 +0.64 67 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 23.20 +0.14 65 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 22.19 +0.32 66 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 21.43 +0.68 67 0 122 0
29JUN27 92.50 C 0.00 0.00 0.00 20.05 -0.69 65 0 110 0
29JUN27 95.00 C 0.00 0.00 0.00 19.10 +0.08 65 0 22 0
29JUN27 97.50 C 0.00 0.00 0.00 18.19 -0.02 65 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 17.50 +0.08 66 0 770 0
29JUN27 102.50 C 0.00 0.00 0.00 16.72 +0.23 66 0 215 0
29JUN27 105.00 C 0.00 0.00 0.00 15.71 -0.12 65 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 15.18 +0.24 66 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 14.59 +0.21 66 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 13.98 +0.26 67 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 12.93 -0.15 65 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 12.64 +0.12 66 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 12.09 +0.14 66 0 20 0
29JUN27 122.50 C 0.00 0.00 0.00 11.52 +0.03 66 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 10.97 -0.09 66 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 10.46 -0.01 66 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 9.97 -0.10 66 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 9.50 -0.20 66 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 9.05 -0.25 66 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 8.63 -0.22 66 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 8.23 -0.34 66 0 13 0
29SEP27 62.50 C 0.00 0.00 0.00 38.75 +0.61 68 0 10 0
29SEP27 65.00 C 0.00 0.00 0.00 36.58 0.00 65 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 35.55 +0.40 67 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 33.77 0.00 65 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 32.84 +0.45 67 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 31.52 +0.34 67 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 30.28 +0.32 67 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 28.77 -0.02 65 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 28.19 +0.56 67 0 1 0
29SEP27 85.00 C 0.00 0.00 0.00 27.10 +0.63 67 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 25.72 -0.09 66 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 24.83 +0.11 66 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 23.90 +0.08 66 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 23.00 +0.09 66 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 22.21 +0.16 67 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 21.35 +0.02 67 0 21 0
29SEP27 102.50 C 0.00 0.00 0.00 20.60 +0.15 67 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 19.85 +0.14 67 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 19.13 +0.13 67 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 18.44 +0.12 67 0 15 0
29SEP27 112.50 C 0.00 0.00 0.00 17.74 +0.10 67 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 17.06 -0.06 67 0 10 0
29SEP27 117.50 C 0.00 0.00 0.00 16.42 +0.02 67 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 15.80 -0.06 67 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 15.21 -0.06 67 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 14.36 +0.08 66 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 13.89 +0.02 66 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 13.43 +0.20 66 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 13.07 +0.07 67 0 1 0
TOTAL CALL 219 10,119 +119
23OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
23OCT26 71.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
23OCT26 72.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
23OCT26 73.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
23OCT26 74.00 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
23OCT26 75.00 P 0.08 0.08 0.06 0.01 -0.01 85 8 38 +8
23OCT26 76.00 P 0.00 0.00 0.00 0.01 -0.02 79 0 0 0
23OCT26 77.00 P 0.00 0.00 0.00 0.01 -0.03 74 0 0 0
23OCT26 78.00 P 0.00 0.00 0.00 0.01 -0.05 69 0 25 0
23OCT26 79.00 P 0.00 0.00 0.00 0.02 -0.07 70 0 0 0
23OCT26 80.00 P 0.00 0.00 0.00 0.04 -0.10 71 0 0 0
23OCT26 81.00 P 0.00 0.00 0.00 0.06 -0.14 70 0 1 0
23OCT26 82.00 P 0.00 0.00 0.00 0.10 -0.19 70 0 15 0
23OCT26 83.00 P 0.00 0.00 0.00 0.16 -0.23 70 0 0 0
23OCT26 84.00 P 0.00 0.00 0.00 0.24 -0.30 70 0 0 0
23OCT26 85.00 P 0.40 0.40 0.40 0.36 -0.36 70 1 34 -1
23OCT26 86.00 P 0.35 0.35 0.35 0.52 -0.42 70 1 16 0
23OCT26 87.00 P 0.00 0.00 0.00 0.71 -0.49 70 0 0 0
23OCT26 88.00 P 1.02 1.02 1.02 0.98 -0.54 70 1 11 0
23OCT26 89.00 P 0.00 0.00 0.00 1.23 -0.63 68 0 2 0
23OCT26 90.00 P 2.00 2.00 1.25 1.61 -0.61 68 3 43 +1
23OCT26 91.00 P 0.00 0.00 0.00 2.05 -0.65 68 0 16 0
23OCT26 92.00 P 2.95 2.95 2.51 2.55 -0.65 67 2 64 0
23OCT26 93.00 P 0.00 0.00 0.00 3.12 -0.64 67 0 33 0
23OCT26 94.00 P 0.00 0.00 0.00 3.74 -0.65 66 0 3 0
23OCT26 95.00 P 0.00 0.00 0.00 4.43 -0.69 64 0 28 0
23OCT26 96.00 P 0.00 0.00 0.00 5.42 -0.44 73 0 18 0
23OCT26 97.00 P 0.00 0.00 0.00 6.15 -0.48 70 0 45 0
23OCT26 98.00 P 0.00 0.00 0.00 7.00 -0.44 70 0 15 0
23OCT26 99.00 P 0.00 0.00 0.00 7.88 -0.39 69 0 30 0
23OCT26 100.00 P 0.00 0.00 0.00 8.80 -0.34 70 0 29 0
23OCT26 101.00 P 0.00 0.00 0.00 9.73 -0.31 69 0 0 0
23OCT26 102.00 P 0.00 0.00 0.00 10.69 -0.26 70 0 2 0
23OCT26 103.00 P 0.00 0.00 0.00 11.66 -0.22 70 0 3 0
23OCT26 104.00 P 0.00 0.00 0.00 12.63 -0.20 69 0 0 0
23OCT26 105.00 P 0.00 0.00 0.00 14.03 -0.17 115 0 5 0
23OCT26 106.00 P 0.00 0.00 0.00 14.61 -0.15 70 0 4 0
23OCT26 107.00 P 0.00 0.00 0.00 15.60 -0.14 0 0 0 0
23OCT26 108.00 P 0.00 0.00 0.00 16.60 -0.12 0 0 0 0
23OCT26 109.00 P 0.00 0.00 0.00 17.60 -0.11 0 0 0 0
23OCT26 110.00 P 0.00 0.00 0.00 18.60 -0.10 0 0 0 0
23OCT26 111.00 P 0.00 0.00 0.00 19.60 -0.10 0 0 0 0
23OCT26 112.00 P 0.00 0.00 0.00 20.60 -0.10 0 0 0 0
23OCT26 113.00 P 0.00 0.00 0.00 21.60 -0.10 0 0 0 0
23OCT26 114.00 P 0.00 0.00 0.00 22.60 -0.10 0 0 0 0
23OCT26 115.00 P 0.00 0.00 0.00 23.60 -0.10 0 0 0 0
23OCT26 116.00 P 0.00 0.00 0.00 24.60 -0.10 0 0 0 0
23OCT26 117.00 P 0.00 0.00 0.00 25.60 -0.10 0 0 0 0
23OCT26 118.00 P 0.00 0.00 0.00 26.60 -0.10 0 0 0 0
23OCT26 119.00 P 0.00 0.00 0.00 27.60 -0.10 0 0 0 0
23OCT26 120.00 P 0.00 0.00 0.00 28.60 -0.10 0 0 0 0
23OCT26 121.00 P 0.00 0.00 0.00 29.60 -0.10 0 0 0 0
23OCT26 122.00 P 0.00 0.00 0.00 30.60 -0.10 0 0 0 0
23OCT26 123.00 P 0.00 0.00 0.00 31.60 -0.10 0 0 0 0
23OCT26 124.00 P 0.00 0.00 0.00 32.60 -0.10 0 0 0 0
23OCT26 125.00 P 0.00 0.00 0.00 33.60 -0.10 0 0 0 0
23OCT26 126.00 P 0.00 0.00 0.00 34.60 -0.10 0 0 0 0
23OCT26 127.00 P 0.00 0.00 0.00 35.60 -0.10 0 0 0 0
23OCT26 128.00 P 0.00 0.00 0.00 36.60 -0.10 0 0 0 0
23OCT26 129.00 P 0.00 0.00 0.00 37.60 -0.10 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 89 0 31 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 80 0 57 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 -0.01 72 0 16 0
29OCT26 70.00 P 0.00 0.00 0.00 0.02 -0.02 69 0 53 0
29OCT26 72.50 P 0.19 0.19 0.19 0.05 -0.04 69 15 53 +15
29OCT26 75.00 P 0.27 0.27 0.27 0.12 -0.07 69 1 48 -1
29OCT26 77.50 P 0.42 0.42 0.40 0.26 -0.10 69 37 79 +19
29OCT26 80.00 P 0.69 0.69 0.54 0.49 -0.17 69 31 150 +9
29OCT26 82.50 P 1.05 1.06 0.72 0.88 -0.22 69 223 84 -217
29OCT26 85.00 P 1.70 1.70 1.06 1.42 -0.31 68 12 254 +7
29OCT26 87.50 P 2.28 2.33 2.17 2.22 -0.37 69 4 170 +4
29OCT26 90.00 P 3.05 3.18 3.05 3.13 -0.39 67 4 201 +4
29OCT26 92.50 P 3.35 3.80 3.35 4.38 -0.48 66 4 185 +4
29OCT26 95.00 P 0.00 0.00 0.00 6.03 -0.36 68 0 184 0
29OCT26 97.50 P 0.00 0.00 0.00 7.77 -0.35 68 0 39 0
29OCT26 100.00 P 9.00 9.00 9.00 9.43 -0.36 61 1 93 0
29OCT26 102.50 P 0.00 0.00 0.00 11.83 -0.25 69 0 62 0
29OCT26 105.00 P 0.00 0.00 0.00 14.05 -0.16 68 0 81 0
29OCT26 107.50 P 0.00 0.00 0.00 16.36 -0.48 68 0 45 0
29OCT26 110.00 P 0.00 0.00 0.00 18.74 -0.35 68 0 90 0
29OCT26 112.50 P 0.00 0.00 0.00 21.25 -0.22 76 0 42 0
29OCT26 115.00 P 0.00 0.00 0.00 23.63 -0.61 69 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 26.11 -0.44 69 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 28.60 -0.69 0 0 2 0
29OCT26 122.50 P 0.00 0.00 0.00 31.10 -0.10 0 0 2 0
29OCT26 125.00 P 0.00 0.00 0.00 33.80 +0.10 110 0 18 0
29OCT26 127.50 P 0.00 0.00 0.00 36.10 -0.10 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 38.60 -0.10 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 41.10 -0.10 0 0 0 0
30OCT26 71.00 P 0.00 0.00 0.00 0.04 - 68 0 0 -
30OCT26 72.00 P 0.00 0.00 0.00 0.06 - 69 0 0 -
30OCT26 73.00 P 0.00 0.00 0.00 0.08 - 68 0 0 -
30OCT26 74.00 P 0.00 0.00 0.00 0.12 - 69 0 0 -
30OCT26 75.00 P 0.00 0.00 0.00 0.16 - 69 0 0 -
30OCT26 76.00 P 0.00 0.00 0.00 0.21 - 69 0 0 -
30OCT26 77.00 P 0.00 0.00 0.00 0.28 - 69 0 0 -
30OCT26 78.00 P 0.00 0.00 0.00 0.35 - 68 0 0 -
30OCT26 79.00 P 0.00 0.00 0.00 0.46 - 69 0 0 -
30OCT26 80.00 P 0.00 0.00 0.00 0.58 - 69 0 0 -
30OCT26 81.00 P 0.00 0.00 0.00 0.73 - 69 0 0 -
30OCT26 82.00 P 0.00 0.00 0.00 0.91 - 69 0 0 -
30OCT26 83.00 P 0.00 0.00 0.00 1.11 - 69 0 0 -
30OCT26 84.00 P 0.00 0.00 0.00 1.32 - 68 0 0 -
30OCT26 85.00 P 0.00 0.00 0.00 1.55 - 68 0 0 -
30OCT26 86.00 P 0.00 0.00 0.00 1.82 - 67 0 0 -
30OCT26 87.00 P 0.00 0.00 0.00 2.13 - 67 0 0 -
30OCT26 88.00 P 0.00 0.00 0.00 2.49 - 67 0 0 -
30OCT26 89.00 P 0.00 0.00 0.00 2.88 - 67 0 0 -
30OCT26 90.00 P 3.80 3.80 3.80 3.32 - 66 1 1 -
30OCT26 91.00 P 4.00 4.10 4.00 3.78 - 66 2 2 -
30OCT26 92.00 P 4.80 4.80 4.80 4.30 - 66 1 1 -
30OCT26 93.00 P 0.00 0.00 0.00 4.84 - 66 0 0 -
30OCT26 94.00 P 0.00 0.00 0.00 5.42 - 65 0 0 -
30OCT26 95.00 P 0.00 0.00 0.00 6.14 - 67 0 0 -
30OCT26 96.00 P 0.00 0.00 0.00 6.89 - 68 0 0 -
30OCT26 97.00 P 0.00 0.00 0.00 7.59 - 68 0 0 -
30OCT26 98.00 P 0.00 0.00 0.00 8.31 - 68 0 0 -
30OCT26 99.00 P 0.00 0.00 0.00 9.09 - 68 0 0 -
30OCT26 100.00 P 0.00 0.00 0.00 9.86 - 68 0 0 -
30OCT26 101.00 P 0.00 0.00 0.00 10.69 - 68 0 0 -
30OCT26 102.00 P 0.00 0.00 0.00 11.51 - 68 0 0 -
30OCT26 103.00 P 0.00 0.00 0.00 12.37 - 68 0 0 -
30OCT26 104.00 P 0.00 0.00 0.00 13.25 - 68 0 0 -
30OCT26 105.00 P 0.00 0.00 0.00 14.13 - 68 0 0 -
30OCT26 106.00 P 0.00 0.00 0.00 15.05 - 68 0 0 -
30OCT26 107.00 P 0.00 0.00 0.00 15.96 - 68 0 0 -
30OCT26 108.00 P 0.00 0.00 0.00 16.61 - 46 0 0 -
30OCT26 109.00 P 0.00 0.00 0.00 17.61 - 49 0 0 -
30OCT26 110.00 P 0.00 0.00 0.00 18.84 - 71 0 0 -
30OCT26 111.00 P 0.00 0.00 0.00 19.77 - 70 0 0 -
27NOV26 62.50 P 0.00 0.00 0.00 0.24 -0.04 66 0 35 0
27NOV26 65.00 P 0.00 0.00 0.00 0.39 -0.05 67 0 38 0
27NOV26 67.50 P 0.74 0.82 0.74 0.59 -0.06 67 3 34 +3
27NOV26 70.00 P 0.00 0.00 0.00 0.88 -0.06 67 0 73 0
27NOV26 72.50 P 0.00 0.00 0.00 1.25 -0.09 67 0 79 0
27NOV26 75.00 P 0.00 0.00 0.00 1.72 -0.12 67 0 70 0
27NOV26 77.50 P 0.00 0.00 0.00 2.30 -0.13 67 0 33 0
27NOV26 80.00 P 3.00 3.15 2.80 2.95 -0.18 67 3 73 -3
27NOV26 82.50 P 0.00 0.00 0.00 3.72 -0.14 66 0 59 0
27NOV26 85.00 P 4.80 4.80 4.80 4.57 -0.25 65 1 79 0
27NOV26 87.50 P 0.00 0.00 0.00 5.57 -0.33 65 0 39 0
27NOV26 90.00 P 7.00 7.00 7.00 6.82 -0.31 65 1 125 +1
27NOV26 92.50 P 8.50 8.50 8.50 8.15 -0.34 65 1 141 0
27NOV26 95.00 P 9.41 9.41 9.41 9.56 -0.47 65 15 135 +15
27NOV26 97.50 P 0.00 0.00 0.00 11.14 -0.32 64 0 68 0
27NOV26 100.00 P 0.00 0.00 0.00 13.23 -0.04 68 0 104 0
27NOV26 102.50 P 0.00 0.00 0.00 14.81 -0.32 66 0 43 0
27NOV26 105.00 P 0.00 0.00 0.00 16.54 -0.29 65 0 60 0
27NOV26 107.50 P 0.00 0.00 0.00 18.70 -0.17 67 0 60 0
27NOV26 110.00 P 0.00 0.00 0.00 20.58 -0.59 65 0 30 0
27NOV26 112.50 P 0.00 0.00 0.00 22.99 -0.12 68 0 5 0
27NOV26 115.00 P 0.00 0.00 0.00 24.93 -0.60 66 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 27.16 -0.17 66 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 29.42 -0.58 65 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 31.67 -0.69 64 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 34.32 -0.03 71 0 3 0
27NOV26 127.50 P 0.00 0.00 0.00 36.67 -0.21 71 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 39.06 -0.34 71 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 41.19 -0.45 62 0 0 0
30DEC26 60.00 P 1.10 1.10 1.10 0.68 -0.02 66 1 55 +1
30DEC26 62.50 P 0.00 0.00 0.00 0.96 -0.02 66 0 79 0
30DEC26 65.00 P 0.00 0.00 0.00 1.29 -0.03 66 0 35 0
30DEC26 67.50 P 0.00 0.00 0.00 1.66 -0.03 65 0 33 0
30DEC26 70.00 P 0.00 0.00 0.00 2.15 -0.11 65 0 66 0
30DEC26 72.50 P 0.00 0.00 0.00 2.78 -0.05 66 0 60 0
30DEC26 75.00 P 0.00 0.00 0.00 3.48 -0.07 66 0 177 0
30DEC26 77.50 P 0.00 0.00 0.00 4.18 -0.11 65 0 62 0
30DEC26 80.00 P 5.06 5.06 5.05 4.97 -0.17 65 6 67 +6
30DEC26 82.50 P 6.13 6.13 5.40 5.86 -0.23 64 22 195 +22
30DEC26 85.00 P 7.21 7.21 6.33 6.98 -0.18 65 76 380 +76
30DEC26 87.50 P 7.63 8.28 7.38 8.14 -0.20 65 74 335 +74
30DEC26 90.00 P 0.00 0.00 0.00 9.43 -0.20 65 0 252 0
30DEC26 92.50 P 10.78 10.78 10.57 10.80 -0.22 65 30 254 +15
30DEC26 95.00 P 12.53 12.53 12.53 12.27 -0.24 65 15 265 -15
30DEC26 97.50 P 0.00 0.00 0.00 13.87 -0.51 65 0 372 0
30DEC26 100.00 P 0.00 0.00 0.00 15.71 -0.08 66 0 209 0
30DEC26 102.50 P 0.00 0.00 0.00 17.30 +0.05 66 0 148 0
30DEC26 105.00 P 0.00 0.00 0.00 19.06 -0.06 66 0 180 0
30DEC26 107.50 P 0.00 0.00 0.00 21.04 -0.30 67 0 442 0
30DEC26 110.00 P 0.00 0.00 0.00 23.07 -0.20 67 0 268 0
30DEC26 112.50 P 0.00 0.00 0.00 24.97 -0.59 67 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 26.94 -0.43 67 0 16 0
30DEC26 117.50 P 0.00 0.00 0.00 29.01 -0.54 67 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 31.45 -0.45 69 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 33.34 -0.86 67 0 197 0
30DEC26 125.00 P 0.00 0.00 0.00 35.44 -0.51 66 0 6 0
30DEC26 127.50 P 0.00 0.00 0.00 37.75 -0.87 67 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 39.98 -0.46 67 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 42.23 -0.01 66 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 44.72 -0.41 69 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 47.02 -0.35 68 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 49.60 -0.06 72 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 52.05 -0.09 73 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 54.02 -0.61 67 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 56.70 +0.23 72 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 59.08 +0.18 71 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 61.67 +0.33 75 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 64.09 +0.30 75 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 66.20 -0.06 67 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 68.64 -0.09 65 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 71.12 -0.10 65 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 73.61 -0.09 66 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 76.10 -0.10 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 78.60 -0.10 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 81.10 -0.10 0 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 2.73 -0.07 66 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 3.31 -0.12 66 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 4.09 -0.09 66 0 0 0
28JAN27 75.00 P 5.00 5.00 5.00 4.77 -0.11 65 1 1 +1
28JAN27 77.50 P 0.00 0.00 0.00 5.57 -0.16 65 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 6.45 -0.22 64 0 5 0
28JAN27 82.50 P 0.00 0.00 0.00 7.58 -0.13 65 0 5 0
28JAN27 85.00 P 0.00 0.00 0.00 8.71 -0.13 65 0 8 0
28JAN27 87.50 P 9.92 10.03 9.92 10.03 -0.04 65 23 23 +8
28JAN27 90.00 P 11.22 11.22 11.22 11.21 -0.18 65 15 50 +12
28JAN27 92.50 P 12.94 12.94 12.61 12.60 -0.19 65 30 37 +29
28JAN27 95.00 P 0.00 0.00 0.00 14.06 -0.22 64 0 5 0
28JAN27 97.50 P 0.00 0.00 0.00 15.73 -0.06 65 0 41 0
28JAN27 100.00 P 0.00 0.00 0.00 17.28 -0.53 65 0 35 0
28JAN27 102.50 P 0.00 0.00 0.00 19.12 -0.40 66 0 27 0
28JAN27 105.00 P 0.00 0.00 0.00 20.92 -0.43 66 0 15 0
28JAN27 107.50 P 0.00 0.00 0.00 22.80 -0.39 67 0 4 0
28JAN27 110.00 P 0.00 0.00 0.00 24.61 +0.07 66 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 26.27 -0.13 65 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 28.36 -0.04 66 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 30.38 -0.03 66 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 32.92 +0.50 69 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 34.40 -0.13 65 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 36.71 -0.69 66 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 38.67 -0.13 65 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 41.00 -0.83 66 0 2 0
28JAN27 132.50 P 0.00 0.00 0.00 43.10 -0.12 65 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.77 -0.05 66 0 49 0
30MAR27 62.50 P 0.00 0.00 0.00 3.38 -0.05 66 0 20 0
30MAR27 65.00 P 0.00 0.00 0.00 4.03 -0.06 66 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 4.77 -0.10 66 0 15 0
30MAR27 70.00 P 0.00 0.00 0.00 5.51 -0.14 66 0 3 0
30MAR27 72.50 P 0.00 0.00 0.00 6.41 -0.12 66 0 32 0
30MAR27 75.00 P 0.00 0.00 0.00 7.25 -0.09 65 0 18 0
30MAR27 77.50 P 0.00 0.00 0.00 8.26 -0.07 65 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 9.30 -0.04 65 0 83 0
30MAR27 82.50 P 0.00 0.00 0.00 10.43 -0.13 65 0 60 0
30MAR27 85.00 P 11.90 12.00 11.18 11.67 -0.12 65 6 64 +4
30MAR27 87.50 P 0.00 0.00 0.00 12.92 -0.16 65 0 25 0
30MAR27 90.00 P 0.00 0.00 0.00 14.13 -0.32 64 0 24 0
30MAR27 92.50 P 0.00 0.00 0.00 15.68 -0.20 65 0 17 0
30MAR27 95.00 P 0.00 0.00 0.00 17.20 -0.18 65 0 826 0
30MAR27 97.50 P 0.00 0.00 0.00 18.92 -0.10 66 0 56 0
30MAR27 100.00 P 0.00 0.00 0.00 20.26 -0.37 65 0 34 0
30MAR27 102.50 P 0.00 0.00 0.00 22.04 -0.41 65 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 23.66 -0.66 65 0 6 0
30MAR27 107.50 P 0.00 0.00 0.00 25.56 -0.12 65 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 27.45 -0.44 66 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 29.28 -0.07 66 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.18 -0.05 66 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 33.31 +0.19 67 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 35.31 +0.24 67 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 37.41 +0.31 67 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 39.46 +0.33 68 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 41.57 +0.41 68 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 43.69 +0.48 68 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 45.89 +0.53 69 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 47.98 -0.22 68 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 50.25 -0.06 69 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 52.44 -0.08 69 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 54.58 -0.14 69 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 56.90 -0.14 70 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 59.14 +0.58 70 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 61.41 +0.59 70 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 63.61 +0.52 69 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 65.90 +0.53 70 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 68.20 +0.49 70 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 70.52 +0.47 70 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 72.35 -0.05 66 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 74.64 -0.11 65 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 77.26 +0.16 68 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 79.61 +0.13 68 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 81.78 -0.10 65 0 0 0
29JUN27 60.00 P 4.80 5.00 4.80 4.79 -0.24 66 2 20 +2
29JUN27 62.50 P 0.00 0.00 0.00 5.60 -0.16 66 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 6.37 -0.22 66 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 7.21 -0.20 66 0 9 0
29JUN27 70.00 P 0.00 0.00 0.00 8.11 -0.21 65 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 9.11 -0.24 65 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 10.21 -0.04 65 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 11.28 -0.09 65 0 16 0
29JUN27 80.00 P 0.00 0.00 0.00 12.44 -0.09 65 0 48 0
29JUN27 82.50 P 0.00 0.00 0.00 13.67 -0.08 65 0 34 0
29JUN27 85.00 P 0.00 0.00 0.00 14.97 -0.08 65 0 54 0
29JUN27 87.50 P 0.00 0.00 0.00 16.31 -0.07 65 0 30 0
29JUN27 90.00 P 0.00 0.00 0.00 17.67 -0.22 65 0 1,094 0
29JUN27 92.50 P 0.00 0.00 0.00 19.19 -0.17 65 0 147 0
29JUN27 95.00 P 0.00 0.00 0.00 20.72 -0.18 65 0 29 0
29JUN27 97.50 P 0.00 0.00 0.00 22.33 -0.15 65 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 23.87 -0.23 65 0 200 0
29JUN27 102.50 P 0.00 0.00 0.00 25.54 -0.24 65 0 171 0
29JUN27 105.00 P 0.00 0.00 0.00 27.12 -0.23 64 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 29.29 +0.19 66 0 25 0
29JUN27 110.00 P 0.00 0.00 0.00 30.83 -0.36 65 0 21 0
29JUN27 112.50 P 0.00 0.00 0.00 32.67 -0.43 65 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 34.53 -0.35 66 0 51 0
29JUN27 117.50 P 0.00 0.00 0.00 36.42 -0.42 66 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 38.35 -0.43 66 0 2 0
29JUN27 122.50 P 0.00 0.00 0.00 40.32 -0.37 66 0 15 0
29JUN27 125.00 P 0.00 0.00 0.00 42.38 -0.39 66 0 15 0
29JUN27 127.50 P 0.00 0.00 0.00 44.19 -0.26 66 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 46.48 -0.05 67 0 16 0
29JUN27 132.50 P 0.00 0.00 0.00 48.27 -0.57 66 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 50.20 -0.42 65 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 52.26 -0.77 65 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 54.75 -0.39 67 0 3 0
29SEP27 62.50 P 0.00 0.00 0.00 7.45 -0.10 66 0 1 0
29SEP27 65.00 P 0.00 0.00 0.00 8.35 -0.04 65 0 1 0
29SEP27 67.50 P 0.00 0.00 0.00 9.20 -0.17 65 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 10.37 +0.04 65 0 3 0
29SEP27 72.50 P 0.00 0.00 0.00 11.27 -0.12 65 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 12.62 +0.03 65 0 2 0
29SEP27 77.50 P 0.00 0.00 0.00 13.76 +0.05 65 0 3 0
29SEP27 80.00 P 0.00 0.00 0.00 14.99 -0.06 65 0 1 0
29SEP27 82.50 P 0.00 0.00 0.00 16.36 +0.15 65 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 17.83 +0.09 65 0 19 0
29SEP27 87.50 P 0.00 0.00 0.00 19.24 0.00 65 0 15 0
29SEP27 90.00 P 0.00 0.00 0.00 20.48 -0.11 65 0 16 0
29SEP27 92.50 P 0.00 0.00 0.00 21.98 +0.11 65 0 2 0
29SEP27 95.00 P 0.00 0.00 0.00 23.51 -0.14 65 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 25.13 -0.01 65 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 26.66 -0.19 64 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 28.04 -0.48 64 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 29.72 -0.48 64 0 15 0
29SEP27 107.50 P 0.00 0.00 0.00 31.41 -0.53 64 0 15 0
29SEP27 110.00 P 0.00 0.00 0.00 33.13 -0.65 64 0 15 0
29SEP27 112.50 P 0.00 0.00 0.00 35.11 -0.58 64 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 37.35 -0.12 65 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 39.09 -0.44 65 0 76 0
29SEP27 120.00 P 0.00 0.00 0.00 41.24 -0.29 66 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 43.12 +0.03 66 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 45.17 -0.15 66 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 46.89 -0.07 66 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 48.96 -0.35 66 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 51.05 +0.19 66 0 0 0
TOTAL PUT 677 12,349 +103
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$ 3.050
29OCT26 2.10 C 0.00 0.00 0.00 0.96 +0.05 134 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.86 +0.05 120 0 0 0
29OCT26 2.29 C 0.00 0.00 0.00 0.77 +0.05 107 0 0 0
29OCT26 2.39 C 0.00 0.00 0.00 0.67 +0.05 94 0 0 0
29OCT26 2.49 C 0.00 0.00 0.00 0.57 +0.05 80 0 0 0
29OCT26 2.58 C 0.00 0.00 0.00 0.48 +0.05 69 0 0 0
29OCT26 2.68 C 0.00 0.00 0.00 0.38 +0.05 56 0 0 0
29OCT26 2.77 C 0.00 0.00 0.00 0.30 +0.05 56 0 0 0
29OCT26 2.87 C 0.00 0.00 0.00 0.20 +0.04 41 0 32 0
29OCT26 2.96 C 0.00 0.00 0.00 0.13 +0.02 39 0 0 0
29OCT26 3.06 C 0.00 0.00 0.00 0.07 +0.01 38 0 178 0
29OCT26 3.16 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29OCT26 3.25 C 0.00 0.00 0.00 0.02 0.00 42 0 52 0
29OCT26 3.35 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29OCT26 3.44 C 0.00 0.00 0.00 0.01 0.00 54 0 172 0
29OCT26 3.54 C 0.00 0.00 0.00 0.01 0.00 63 0 320 0
29OCT26 3.63 C 0.00 0.00 0.00 0.01 0.00 71 0 39 0
29OCT26 3.73 C 0.00 0.00 0.00 0.01 0.00 80 0 34 0
29OCT26 3.82 C 0.00 0.00 0.00 0.01 0.00 87 0 3 0
29OCT26 3.92 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 4.02 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 4.11 C 0.00 0.00 0.00 0.01 0.00 108 0 8 0
29OCT26 4.21 C 0.00 0.00 0.00 0.01 0.00 115 0 72 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
27NOV26 2.49 C 0.00 0.00 0.00 0.59 +0.05 50 0 0 0
27NOV26 2.58 C 0.00 0.00 0.00 0.51 +0.05 48 0 0 0
27NOV26 2.68 C 0.00 0.00 0.00 0.42 +0.04 45 0 0 0
27NOV26 2.77 C 0.00 0.00 0.00 0.35 +0.04 44 0 0 0
27NOV26 2.87 C 0.00 0.00 0.00 0.27 +0.02 41 0 0 0
27NOV26 2.96 C 0.00 0.00 0.00 0.21 +0.02 40 0 0 0
27NOV26 3.06 C 0.00 0.00 0.00 0.16 +0.02 40 0 0 0
27NOV26 3.16 C 0.00 0.00 0.00 0.12 +0.02 41 0 0 0
27NOV26 3.25 C 0.00 0.00 0.00 0.09 +0.01 41 0 271 0
27NOV26 3.35 C 0.07 0.07 0.07 0.07 +0.01 43 10 488 -10
27NOV26 3.44 C 0.06 0.06 0.06 0.05 +0.01 43 1 627 +1
27NOV26 3.54 C 0.00 0.00 0.00 0.03 0.00 41 0 200 0
27NOV26 3.63 C 0.00 0.00 0.00 0.02 0.00 40 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 61 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.98 +0.05 56 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.89 +0.06 56 0 0 0
30DEC26 2.29 C 0.00 0.00 0.00 0.80 +0.05 50 0 0 0
30DEC26 2.39 C 0.00 0.00 0.00 0.71 +0.05 48 0 0 0
30DEC26 2.49 C 0.00 0.00 0.00 0.62 +0.05 46 0 0 0
30DEC26 2.58 C 0.00 0.00 0.00 0.54 +0.04 43 0 0 0
30DEC26 2.68 C 0.00 0.00 0.00 0.46 +0.04 42 0 0 0
30DEC26 2.77 C 0.00 0.00 0.00 0.39 +0.03 40 0 0 0
30DEC26 2.87 C 0.00 0.00 0.00 0.32 +0.03 39 0 0 0
30DEC26 2.96 C 0.00 0.00 0.00 0.26 +0.02 38 0 0 0
30DEC26 3.06 C 0.00 0.00 0.00 0.21 +0.02 38 0 61 0
30DEC26 3.16 C 0.00 0.00 0.00 0.17 +0.01 38 0 250 0
30DEC26 3.25 C 0.00 0.00 0.00 0.14 +0.01 39 0 512 0
30DEC26 3.35 C 0.00 0.00 0.00 0.11 +0.01 39 0 97 0
30DEC26 3.44 C 0.00 0.00 0.00 0.09 +0.01 40 0 3,374 0
30DEC26 3.54 C 0.00 0.00 0.00 0.07 +0.01 40 0 3,249 0
30DEC26 3.63 C 0.00 0.00 0.00 0.06 +0.01 41 0 1,209 0
30DEC26 3.73 C 0.00 0.00 0.00 0.04 0.00 39 0 182 0
30DEC26 3.82 C 0.00 0.00 0.00 0.03 0.00 39 0 762 0
30DEC26 3.92 C 0.00 0.00 0.00 0.02 0.00 38 0 1,213 0
30DEC26 4.02 C 0.00 0.00 0.00 0.01 0.00 35 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 40 0 27 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 42 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 62 0 2,100 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 66 0 404 0
30DEC26 5.74 C 0.00 0.00 0.00 0.01 0.00 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 80 0 300 0
30DEC26 6.69 C 0.00 0.00 0.00 0.01 0.00 83 0 120 0
30DEC26 6.93 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 7.17 C 0.00 0.00 0.00 0.01 0.00 89 0 258 0
30DEC26 7.41 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC26 7.65 C 0.00 0.00 0.00 0.01 0.00 94 0 88 0
30DEC26 7.89 C 0.00 0.00 0.00 0.01 0.00 97 0 1 0
30DEC26 8.13 C 0.00 0.00 0.00 0.01 0.00 99 0 60 0
30DEC26 8.37 C 0.00 0.00 0.00 0.01 0.00 102 0 2 0
30DEC26 8.60 C 0.00 0.00 0.00 0.01 0.00 104 0 2 0
30DEC26 8.84 C 0.00 0.00 0.00 0.01 0.00 106 0 120 0
30DEC26 9.08 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC26 9.32 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC26 9.56 C 0.00 0.00 0.00 0.01 0.00 112 0 223 0
30MAR27 2.10 C 0.00 0.00 0.00 1.02 +0.04 47 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.93 +0.04 45 0 0 0
30MAR27 2.29 C 0.00 0.00 0.00 0.85 +0.04 43 0 0 0
30MAR27 2.39 C 0.00 0.00 0.00 0.77 +0.04 43 0 0 0
30MAR27 2.49 C 0.00 0.00 0.00 0.69 +0.04 41 0 0 0
30MAR27 2.58 C 0.00 0.00 0.00 0.62 +0.04 40 0 0 0
30MAR27 2.68 C 0.00 0.00 0.00 0.55 +0.03 40 0 0 0
30MAR27 2.77 C 0.00 0.00 0.00 0.49 +0.03 39 0 0 0
30MAR27 2.87 C 0.00 0.00 0.00 0.43 +0.03 39 0 0 0
30MAR27 2.96 C 0.00 0.00 0.00 0.38 +0.03 39 0 8 0
30MAR27 3.06 C 0.00 0.00 0.00 0.33 +0.03 39 0 71 0
30MAR27 3.16 C 0.00 0.00 0.00 0.28 +0.02 38 0 98 0
30MAR27 3.25 C 0.00 0.00 0.00 0.25 +0.02 38 0 60 0
30MAR27 3.35 C 0.00 0.00 0.00 0.22 +0.03 39 0 120 0
30MAR27 3.44 C 0.00 0.00 0.00 0.19 +0.02 39 0 45 0
30MAR27 3.54 C 0.00 0.00 0.00 0.17 +0.03 40 0 5,069 0
30MAR27 3.63 C 0.00 0.00 0.00 0.15 +0.02 40 0 442 0
30MAR27 3.73 C 0.00 0.00 0.00 0.12 +0.02 39 0 227 0
30MAR27 3.82 C 0.00 0.00 0.00 0.11 +0.02 40 0 5,000 0
30MAR27 3.92 C 0.00 0.00 0.00 0.09 +0.01 39 0 170 0
30MAR27 4.02 C 0.00 0.00 0.00 0.08 +0.01 40 0 30 0
30MAR27 4.11 C 0.00 0.00 0.00 0.07 +0.01 40 0 30 0
30MAR27 4.21 C 0.00 0.00 0.00 0.06 +0.01 40 0 50 0
30MAR27 4.30 C 0.00 0.00 0.00 0.05 +0.01 40 0 510 0
30MAR27 4.40 C 0.00 0.00 0.00 0.04 +0.01 39 0 1,020 0
30MAR27 4.49 C 0.00 0.00 0.00 0.03 +0.01 38 0 1,005 0
30MAR27 4.59 C 0.00 0.00 0.00 0.02 +0.01 36 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 34 0 3,014 0
30MAR27 5.02 C 0.00 0.00 0.00 0.01 0.00 37 0 2,150 0
30MAR27 5.26 C 0.00 0.00 0.00 0.01 0.00 40 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 45 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 52 0 0 0
30MAR27 6.69 C 0.00 0.00 0.00 0.01 0.00 54 0 14 0
30MAR27 6.93 C 0.00 0.00 0.00 0.01 0.00 56 0 150 0
30MAR27 7.17 C 0.00 0.00 0.00 0.01 0.00 58 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 1.07 +0.04 45 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.99 +0.04 45 0 0 0
29JUN27 2.29 C 0.00 0.00 0.00 0.92 +0.04 44 0 0 0
29JUN27 2.39 C 0.00 0.00 0.00 0.84 +0.04 43 0 0 0
29JUN27 2.49 C 0.00 0.00 0.00 0.77 +0.04 43 0 0 0
29JUN27 2.58 C 0.00 0.00 0.00 0.71 +0.03 42 0 10 0
29JUN27 2.68 C 0.00 0.00 0.00 0.64 +0.03 41 0 0 0
29JUN27 2.77 C 0.00 0.00 0.00 0.59 +0.04 41 0 0 0
29JUN27 2.87 C 0.00 0.00 0.00 0.53 +0.03 41 0 40 0
29JUN27 2.96 C 0.00 0.00 0.00 0.48 +0.03 40 0 0 0
29JUN27 3.06 C 0.00 0.00 0.00 0.43 +0.02 40 0 15 0
29JUN27 3.16 C 0.00 0.00 0.00 0.39 +0.03 40 0 0 0
29JUN27 3.25 C 0.00 0.00 0.00 0.35 +0.01 39 0 10 0
29JUN27 3.35 C 0.00 0.00 0.00 0.32 +0.02 40 0 0 0
29JUN27 3.44 C 0.00 0.00 0.00 0.29 +0.02 40 0 36 0
29JUN27 3.54 C 0.00 0.00 0.00 0.26 +0.02 40 0 18 0
29JUN27 3.63 C 0.00 0.00 0.00 0.24 +0.03 41 0 38 0
29JUN27 3.73 C 0.00 0.00 0.00 0.21 +0.02 40 0 10 0
29JUN27 3.82 C 0.00 0.00 0.00 0.19 +0.01 40 0 42 0
29JUN27 3.92 C 0.00 0.00 0.00 0.17 +0.01 40 0 230 0
29JUN27 4.02 C 0.00 0.00 0.00 0.15 +0.01 40 0 37 0
29JUN27 4.11 C 0.00 0.00 0.00 0.14 +0.01 41 0 30 0
29JUN27 4.21 C 0.00 0.00 0.00 0.12 +0.01 40 0 7 0
29JUN27 4.30 C 0.00 0.00 0.00 0.11 +0.01 40 0 14 0
29JUN27 4.40 C 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
29JUN27 4.49 C 0.00 0.00 0.00 0.09 +0.01 41 0 66 0
TOTAL CALL 11 42,716 -9
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 2.29 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 2.39 P 0.00 0.00 0.00 0.01 0.00 98 0 25 0
29OCT26 2.49 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 2.58 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 2.68 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 2.77 P 0.00 0.00 0.00 0.01 0.00 47 0 57 0
29OCT26 2.87 P 0.00 0.00 0.00 0.02 -0.01 43 0 36 0
29OCT26 2.96 P 0.00 0.00 0.00 0.04 -0.02 41 0 265 0
29OCT26 3.06 P 0.00 0.00 0.00 0.08 -0.03 39 0 50 0
29OCT26 3.16 P 0.00 0.00 0.00 0.14 -0.05 38 0 0 0
29OCT26 3.25 P 0.00 0.00 0.00 0.22 -0.04 44 0 1 0
29OCT26 3.35 P 0.00 0.00 0.00 0.31 -0.05 47 0 43 0
29OCT26 3.44 P 0.00 0.00 0.00 0.40 -0.05 56 0 0 0
29OCT26 3.54 P 0.00 0.00 0.00 0.49 -0.06 0 0 0 0
29OCT26 3.63 P 0.00 0.00 0.00 0.58 -0.06 0 0 0 0
29OCT26 3.73 P 0.00 0.00 0.00 0.68 -0.06 0 0 0 0
29OCT26 3.82 P 0.00 0.00 0.00 0.77 -0.06 0 0 0 0
29OCT26 3.92 P 0.00 0.00 0.00 0.87 -0.06 0 0 0 0
29OCT26 4.02 P 0.00 0.00 0.00 0.97 -0.06 0 0 0 0
29OCT26 4.11 P 0.00 0.00 0.00 1.06 -0.06 0 0 0 0
29OCT26 4.21 P 0.00 0.00 0.00 1.16 -0.06 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.25 -0.06 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.35 -0.06 0 0 0 0
27NOV26 2.49 P 0.00 0.00 0.00 0.01 -0.01 41 0 111 0
27NOV26 2.58 P 0.00 0.00 0.00 0.02 -0.01 42 0 1 0
27NOV26 2.68 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
27NOV26 2.77 P 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
27NOV26 2.87 P 0.00 0.00 0.00 0.08 -0.02 41 0 198 0
27NOV26 2.96 P 0.00 0.00 0.00 0.12 -0.02 42 0 115 0
27NOV26 3.06 P 0.00 0.00 0.00 0.17 -0.02 43 0 225 0
27NOV26 3.16 P 0.00 0.00 0.00 0.21 -0.03 38 0 150 0
27NOV26 3.25 P 0.00 0.00 0.00 0.29 -0.03 44 0 22 0
27NOV26 3.35 P 0.00 0.00 0.00 0.36 -0.04 43 0 20 0
27NOV26 3.44 P 0.00 0.00 0.00 0.43 -0.05 42 0 110 0
27NOV26 3.54 P 0.00 0.00 0.00 0.52 -0.05 44 0 0 0
27NOV26 3.63 P 0.00 0.00 0.00 0.60 -0.05 45 0 0 0
27NOV26 3.73 P 0.00 0.00 0.00 0.69 -0.06 43 0 0 0
27NOV26 3.82 P 0.00 0.00 0.00 0.78 -0.05 47 0 10 0
27NOV26 3.92 P 0.00 0.00 0.00 0.87 -0.06 0 0 0 0
27NOV26 4.02 P 0.00 0.00 0.00 0.97 -0.06 0 0 0 0
27NOV26 4.11 P 0.00 0.00 0.00 1.06 -0.06 0 0 0 0
27NOV26 4.21 P 0.00 0.00 0.00 1.16 -0.06 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.25 -0.06 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.35 -0.06 0 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 50 0 25 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 2.29 P 0.00 0.00 0.00 0.01 0.00 40 0 37 0
30DEC26 2.39 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30DEC26 2.49 P 0.00 0.00 0.00 0.03 -0.01 40 0 303 0
30DEC26 2.58 P 0.05 0.05 0.05 0.04 -0.01 39 1 617 0
30DEC26 2.68 P 0.00 0.00 0.00 0.07 -0.01 41 0 362 0
30DEC26 2.77 P 0.00 0.00 0.00 0.09 -0.01 40 0 249 0
30DEC26 2.87 P 0.00 0.00 0.00 0.12 -0.02 39 0 15,431 0
30DEC26 2.96 P 0.00 0.00 0.00 0.16 -0.02 39 0 32 0
30DEC26 3.06 P 0.00 0.00 0.00 0.21 -0.02 39 0 463 0
30DEC26 3.16 P 0.00 0.00 0.00 0.27 -0.01 40 0 375 0
30DEC26 3.25 P 0.00 0.00 0.00 0.33 -0.02 41 0 2,667 0
30DEC26 3.35 P 0.00 0.00 0.00 0.40 -0.03 41 0 999 0
30DEC26 3.44 P 0.00 0.00 0.00 0.47 -0.03 41 0 67 0
30DEC26 3.54 P 0.00 0.00 0.00 0.55 -0.04 42 0 2,374 0
30DEC26 3.63 P 0.00 0.00 0.00 0.62 -0.05 40 0 69 0
30DEC26 3.73 P 0.00 0.00 0.00 0.71 -0.05 41 0 7,095 0
30DEC26 3.82 P 0.00 0.00 0.00 0.79 -0.06 41 0 46 0
30DEC26 3.92 P 0.00 0.00 0.00 0.89 -0.04 44 0 33 0
30DEC26 4.02 P 0.00 0.00 0.00 0.98 -0.06 43 0 112 0
30DEC26 4.11 P 0.00 0.00 0.00 1.06 -0.07 0 0 2 0
30DEC26 4.21 P 0.00 0.00 0.00 1.16 -0.06 0 0 141 0
30DEC26 4.30 P 0.00 0.00 0.00 1.25 -0.06 0 0 148 0
30DEC26 4.40 P 0.00 0.00 0.00 1.35 -0.06 0 0 144 0
30DEC26 4.49 P 0.00 0.00 0.00 1.44 -0.06 0 0 165 0
30DEC26 4.59 P 0.00 0.00 0.00 1.54 -0.06 0 0 60 0
30DEC26 4.68 P 0.00 0.00 0.00 1.63 -0.06 0 0 290 0
30DEC26 4.78 P 0.00 0.00 0.00 1.73 -0.06 0 0 82 0
30DEC26 5.02 P 0.00 0.00 0.00 1.97 -0.06 0 0 0 0
30DEC26 5.26 P 0.00 0.00 0.00 2.21 -0.06 0 0 1,800 0
30DEC26 5.50 P 0.00 0.00 0.00 2.45 -0.06 0 0 0 0
30DEC26 5.74 P 0.00 0.00 0.00 2.69 -0.06 0 0 0 0
30DEC26 5.98 P 0.00 0.00 0.00 2.93 -0.06 0 0 0 0
30DEC26 6.21 P 0.00 0.00 0.00 3.16 -0.06 0 0 0 0
30DEC26 6.45 P 0.00 0.00 0.00 3.40 -0.06 0 0 0 0
30DEC26 6.69 P 0.00 0.00 0.00 3.64 -0.06 0 0 0 0
30DEC26 6.93 P 0.00 0.00 0.00 3.88 -0.06 0 0 0 0
30DEC26 7.17 P 0.00 0.00 0.00 4.12 -0.06 0 0 0 0
30DEC26 7.41 P 0.00 0.00 0.00 4.36 -0.06 0 0 0 0
30DEC26 7.65 P 0.00 0.00 0.00 4.60 -0.06 0 0 0 0
30DEC26 7.89 P 0.00 0.00 0.00 4.84 -0.06 0 0 0 0
30DEC26 8.13 P 0.00 0.00 0.00 5.08 -0.06 0 0 0 0
30DEC26 8.37 P 0.00 0.00 0.00 5.32 -0.06 0 0 0 0
30DEC26 8.60 P 0.00 0.00 0.00 5.55 -0.06 0 0 0 0
30DEC26 8.84 P 0.00 0.00 0.00 5.79 -0.06 0 0 0 0
30DEC26 9.08 P 0.00 0.00 0.00 6.03 -0.06 0 0 0 0
30DEC26 9.32 P 0.00 0.00 0.00 6.27 -0.06 0 0 0 0
30DEC26 9.56 P 0.00 0.00 0.00 6.51 -0.06 0 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.02 0.00 39 0 31 0
30MAR27 2.20 P 0.00 0.00 0.00 0.03 -0.01 39 0 30 0
30MAR27 2.29 P 0.00 0.00 0.00 0.04 -0.01 38 0 2 0
30MAR27 2.39 P 0.00 0.00 0.00 0.06 -0.01 39 0 30 0
30MAR27 2.49 P 0.00 0.00 0.00 0.09 0.00 40 0 95 0
30MAR27 2.58 P 0.00 0.00 0.00 0.11 -0.01 40 0 40 0
30MAR27 2.68 P 0.00 0.00 0.00 0.14 -0.01 39 0 15 0
30MAR27 2.77 P 0.00 0.00 0.00 0.17 -0.01 39 0 317 0
30MAR27 2.87 P 0.00 0.00 0.00 0.21 -0.01 39 0 2,545 0
30MAR27 2.96 P 0.00 0.00 0.00 0.25 -0.02 39 0 100 0
30MAR27 3.06 P 0.00 0.00 0.00 0.30 -0.02 39 0 30 0
30MAR27 3.16 P 0.00 0.00 0.00 0.36 -0.02 39 0 8,506 0
30MAR27 3.25 P 0.00 0.00 0.00 0.41 -0.03 38 0 112 0
30MAR27 3.35 P 0.00 0.00 0.00 0.48 -0.03 39 0 5,118 0
30MAR27 3.44 P 0.00 0.00 0.00 0.55 -0.02 40 0 25 0
30MAR27 3.54 P 0.00 0.00 0.00 0.62 -0.04 40 0 150 0
30MAR27 3.63 P 0.00 0.00 0.00 0.69 -0.03 40 0 14 0
30MAR27 3.73 P 0.00 0.00 0.00 0.77 -0.04 40 0 85 0
30MAR27 3.82 P 0.00 0.00 0.00 0.85 -0.03 41 0 74 0
30MAR27 3.92 P 0.00 0.00 0.00 0.94 -0.03 42 0 81 0
30MAR27 4.02 P 0.00 0.00 0.00 1.02 -0.04 41 0 26 0
30MAR27 4.11 P 0.00 0.00 0.00 1.10 -0.04 41 0 95 0
30MAR27 4.21 P 0.00 0.00 0.00 1.19 -0.04 41 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.28 -0.04 43 0 100 0
30MAR27 4.40 P 0.00 0.00 0.00 1.37 -0.04 43 0 1,020 0
30MAR27 4.49 P 0.00 0.00 0.00 1.45 -0.05 41 0 1,230 0
30MAR27 4.59 P 0.00 0.00 0.00 1.55 -0.05 43 0 120 0
30MAR27 4.68 P 0.00 0.00 0.00 1.63 -0.06 0 0 1,008 0
30MAR27 4.78 P 0.00 0.00 0.00 1.73 -0.06 0 0 3,005 0
30MAR27 5.02 P 0.00 0.00 0.00 1.97 -0.06 0 0 2,001 0
30MAR27 5.26 P 0.00 0.00 0.00 2.21 -0.06 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.45 -0.06 0 0 2 0
30MAR27 5.74 P 0.00 0.00 0.00 2.69 -0.06 0 0 11 0
30MAR27 5.98 P 0.00 0.00 0.00 2.93 -0.06 0 0 0 0
30MAR27 6.21 P 0.00 0.00 0.00 3.16 -0.06 0 0 0 0
30MAR27 6.45 P 0.00 0.00 0.00 3.40 -0.06 0 0 0 0
30MAR27 6.69 P 0.00 0.00 0.00 3.64 -0.06 0 0 0 0
30MAR27 6.93 P 0.00 0.00 0.00 3.88 -0.06 0 0 0 0
30MAR27 7.17 P 0.00 0.00 0.00 4.12 -0.06 0 0 0 0
30MAR27 7.41 P 0.00 0.00 0.00 4.36 -0.06 0 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.05 -0.01 40 0 31 0
29JUN27 2.20 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29JUN27 2.29 P 0.00 0.00 0.00 0.09 0.00 41 0 35 0
29JUN27 2.39 P 0.00 0.00 0.00 0.11 -0.01 40 0 335 0
29JUN27 2.49 P 0.00 0.00 0.00 0.14 -0.01 40 0 20 0
29JUN27 2.58 P 0.00 0.00 0.00 0.17 -0.01 40 0 70 0
29JUN27 2.68 P 0.00 0.00 0.00 0.21 -0.01 41 0 10 0
29JUN27 2.77 P 0.00 0.00 0.00 0.24 -0.01 40 0 27 0
29JUN27 2.87 P 0.00 0.00 0.00 0.28 -0.02 39 0 76 0
29JUN27 2.96 P 0.00 0.00 0.00 0.32 -0.02 39 0 16 0
29JUN27 3.06 P 0.00 0.00 0.00 0.37 -0.02 39 0 196 0
29JUN27 3.16 P 0.00 0.00 0.00 0.43 -0.02 39 0 230 0
29JUN27 3.25 P 0.00 0.00 0.00 0.49 -0.02 40 0 27 0
29JUN27 3.35 P 0.00 0.00 0.00 0.55 -0.03 39 0 72 0
29JUN27 3.44 P 0.00 0.00 0.00 0.62 -0.03 40 0 51 0
29JUN27 3.54 P 0.00 0.00 0.00 0.69 -0.03 40 0 1 0
29JUN27 3.63 P 0.00 0.00 0.00 0.76 -0.02 41 0 0 0
29JUN27 3.73 P 0.00 0.00 0.00 0.84 -0.03 42 0 0 0
29JUN27 3.82 P 0.00 0.00 0.00 0.91 -0.03 42 0 50 0
29JUN27 3.92 P 0.00 0.00 0.00 0.99 -0.03 42 0 0 0
29JUN27 4.02 P 0.00 0.00 0.00 1.07 -0.03 42 0 2 0
29JUN27 4.11 P 0.00 0.00 0.00 1.15 -0.03 42 0 0 0
29JUN27 4.21 P 0.00 0.00 0.00 1.23 -0.04 41 0 25 0
29JUN27 4.30 P 0.00 0.00 0.00 1.31 -0.04 42 0 5 0
29JUN27 4.40 P 0.00 0.00 0.00 1.40 -0.04 42 0 0 0
29JUN27 4.49 P 0.00 0.00 0.00 1.48 -0.04 42 0 0 0
TOTAL PUT 1 62,924 0
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$ 104.900
23OCT26 86.00 C 0.00 0.00 0.00 19.18 -3.68 135 0 0 0
23OCT26 87.00 C 0.00 0.00 0.00 18.18 -3.82 128 0 0 0
23OCT26 88.00 C 0.00 0.00 0.00 17.18 -3.69 122 0 0 0
23OCT26 89.00 C 0.00 0.00 0.00 16.18 -3.83 116 0 0 0
23OCT26 90.00 C 0.00 0.00 0.00 15.19 -3.69 110 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 14.19 -3.67 104 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 13.19 -3.82 97 0 0 0
23OCT26 93.00 C 0.00 0.00 0.00 12.20 -3.66 92 0 0 0
23OCT26 94.00 C 0.00 0.00 0.00 11.21 -3.65 86 0 0 0
23OCT26 95.00 C 0.00 0.00 0.00 10.23 -3.63 81 0 0 0
23OCT26 96.00 C 0.00 0.00 0.00 9.22 -3.65 74 0 0 0
23OCT26 97.00 C 0.00 0.00 0.00 8.21 -3.67 67 0 0 0
23OCT26 98.00 C 0.00 0.00 0.00 7.23 -3.66 61 0 0 0
23OCT26 99.00 C 0.00 0.00 0.00 6.10 -3.82 47 0 0 0
23OCT26 100.00 C 0.00 0.00 0.00 5.31 -3.65 51 0 0 0
23OCT26 101.00 C 0.00 0.00 0.00 4.48 -3.54 51 0 0 0
23OCT26 102.00 C 4.13 4.13 4.13 3.68 -3.42 49 30 30 +30
23OCT26 103.00 C 3.37 3.37 3.12 2.95 -3.33 48 10 7 +7
23OCT26 104.00 C 2.68 2.68 2.24 2.32 -2.96 48 9 37 +4
23OCT26 105.00 C 2.20 2.20 1.60 1.77 -2.78 47 967 1,190 +188
23OCT26 106.00 C 2.00 2.00 1.32 1.32 -2.44 47 363 87 +14
23OCT26 107.00 C 1.47 1.47 0.82 0.95 -2.25 46 295 1,622 +141
23OCT26 108.00 C 1.47 1.47 0.60 0.67 -1.94 46 191 343 +123
23OCT26 109.00 C 0.80 0.80 0.43 0.46 -1.58 46 265 660 +66
23OCT26 110.00 C 0.57 0.58 0.30 0.30 -1.31 46 265 447 +25
23OCT26 111.00 C 0.39 0.39 0.23 0.19 -1.06 46 242 1,044 +54
23OCT26 112.00 C 0.30 0.30 0.17 0.12 -0.83 46 462 844 +285
23OCT26 113.00 C 0.20 0.22 0.14 0.08 -0.63 47 279 773 -9
23OCT26 114.00 C 0.19 0.19 0.09 0.05 -0.48 47 159 328 +74
23OCT26 115.00 C 0.13 0.13 0.07 0.03 -0.35 47 96 555 -65
23OCT26 116.00 C 0.10 0.10 0.07 0.02 -0.26 48 33 152 -20
23OCT26 117.00 C 0.09 0.09 0.05 0.01 -0.18 48 56 196 -4
23OCT26 118.00 C 0.06 0.06 0.04 0.01 -0.12 51 12 136 -12
23OCT26 119.00 C 0.00 0.00 0.00 0.01 -0.08 54 0 112 0
23OCT26 120.00 C 0.04 0.04 0.04 0.01 -0.05 57 15 736 0
23OCT26 121.00 C 0.00 0.00 0.00 0.01 -0.03 61 0 56 0
23OCT26 122.00 C 0.00 0.00 0.00 0.01 -0.02 64 0 140 0
23OCT26 123.00 C 0.01 0.01 0.01 0.01 -0.01 67 30 58 +23
23OCT26 124.00 C 0.01 0.01 0.01 0.01 0.00 70 15 20 +15
23OCT26 125.00 C 0.01 0.01 0.01 0.01 0.00 73 31 31 +11
23OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 76 0 92 0
23OCT26 127.00 C 0.00 0.00 0.00 0.01 0.00 79 0 21 0
23OCT26 128.00 C 0.00 0.00 0.00 0.01 0.00 82 0 12 0
23OCT26 129.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
23OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 87 0 100 0
29OCT26 42.00 C 0.00 0.00 0.00 62.90 -3.95 0 0 1,900 0
29OCT26 43.00 C 0.00 0.00 0.00 62.02 -4.11 244 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 61.02 -4.09 238 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 60.02 -4.12 232 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 59.05 -4.08 235 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 58.02 -3.85 220 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 57.02 -4.11 214 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 56.02 -4.64 209 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 55.03 -4.62 207 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 52.53 -4.11 193 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 50.04 -4.21 184 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 47.53 -3.88 169 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 45.06 -3.81 165 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 42.54 -3.84 149 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 40.04 -4.21 138 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 37.54 -4.61 128 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 35.05 -4.21 120 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 32.55 -4.43 111 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 30.07 -4.59 104 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 27.50 -3.91 82 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 25.08 -4.08 87 0 5 0
29OCT26 82.50 C 0.00 0.00 0.00 22.69 -4.45 89 0 95 0
29OCT26 85.00 C 0.00 0.00 0.00 20.09 -4.08 71 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 18.00 -3.69 86 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 15.31 -4.15 67 0 442 0
29OCT26 92.50 C 0.00 0.00 0.00 12.88 -3.57 60 0 427 0
29OCT26 95.00 C 0.00 0.00 0.00 10.41 -3.61 51 0 675 0
29OCT26 97.50 C 0.00 0.00 0.00 8.06 -3.57 46 0 308 0
29OCT26 100.00 C 5.95 6.07 5.86 5.92 -3.25 42 56 4,591 +50
29OCT26 102.50 C 4.21 4.21 4.21 4.07 -3.37 40 1 2,467 0
29OCT26 105.00 C 3.00 3.11 2.56 2.63 -2.58 40 271 7,881 -406
29OCT26 107.50 C 2.19 2.19 1.56 1.58 -2.11 39 904 6,368 -252
29OCT26 110.00 C 1.50 1.50 0.93 0.87 -1.62 39 6,228 18,051 +1,429
29OCT26 112.50 C 0.89 0.89 0.54 0.45 -1.15 39 494 13,560 -43
29OCT26 115.00 C 0.46 0.46 0.31 0.21 -0.79 39 1,738 13,540 -559
29OCT26 117.50 C 0.36 0.36 0.20 0.09 -0.50 39 442 6,652 -161
29OCT26 120.00 C 0.20 0.20 0.13 0.04 -0.28 39 310 15,930 +25
29OCT26 122.50 C 0.12 0.12 0.09 0.02 -0.15 40 151 16,634 -8
29OCT26 125.00 C 0.08 0.08 0.07 0.01 -0.07 42 61 21,457 -21
29OCT26 127.50 C 0.06 0.06 0.05 0.01 -0.03 46 36 4,208 -35
29OCT26 130.00 C 0.05 0.05 0.04 0.01 -0.01 50 71 10,435 -7
29OCT26 132.50 C 0.04 0.04 0.03 0.01 0.00 54 21 4,466 -13
29OCT26 135.00 C 0.03 0.03 0.03 0.01 0.00 58 4 12,811 -4
29OCT26 137.50 C 0.02 0.02 0.02 0.01 0.00 62 17 2,982 -15
29OCT26 140.00 C 0.02 0.02 0.01 0.01 0.00 65 25 8,477 -1
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 69 0 2,759 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 72 0 4,582 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 76 0 2,068 0
29OCT26 150.00 C 0.01 0.01 0.01 0.01 0.00 79 25 11,055 -25
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 82 0 908 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,269 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 89 0 983 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 92 0 4,223 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 95 0 5,320 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 98 0 3,725 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 101 0 445 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 104 0 227 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 106 0 204 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1,418 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 112 0 92 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 115 0 349 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 117 0 43 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 120 0 123 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 122 0 70 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 125 0 128 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 127 0 2 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 130 0 61 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 134 0 311 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 139 0 434 0
30OCT26 89.00 C 0.00 0.00 0.00 16.18 - 60 0 0 -
30OCT26 90.00 C 0.00 0.00 0.00 15.31 - 63 0 0 -
30OCT26 91.00 C 0.00 0.00 0.00 14.19 - 54 0 0 -
30OCT26 92.00 C 0.00 0.00 0.00 13.19 - 50 0 0 -
30OCT26 93.00 C 0.00 0.00 0.00 12.20 - 48 0 0 -
30OCT26 94.00 C 0.00 0.00 0.00 11.21 - 45 0 0 -
30OCT26 95.00 C 0.00 0.00 0.00 10.41 - 49 0 0 -
30OCT26 96.00 C 0.00 0.00 0.00 9.28 - 40 0 0 -
30OCT26 97.00 C 8.48 8.50 8.48 8.65 - 47 7 7 -
30OCT26 98.00 C 0.00 0.00 0.00 7.77 - 46 0 0 -
30OCT26 99.00 C 0.00 0.00 0.00 6.92 - 45 0 0 -
30OCT26 100.00 C 0.00 0.00 0.00 6.13 - 44 0 0 -
30OCT26 101.00 C 0.00 0.00 0.00 5.37 - 43 0 0 -
30OCT26 102.00 C 0.00 0.00 0.00 4.68 - 43 0 0 -
30OCT26 103.00 C 0.00 0.00 0.00 4.03 - 42 0 0 -
30OCT26 104.00 C 3.66 3.80 3.34 3.44 - 42 68 65 -
30OCT26 105.00 C 3.00 3.09 2.84 2.92 - 42 78 76 -
30OCT26 106.00 C 2.90 2.90 2.45 2.44 - 41 48 47 -
30OCT26 107.00 C 2.07 2.32 2.07 2.03 - 41 75 75 -
30OCT26 108.00 C 1.70 1.70 1.70 1.67 - 41 1 1 -
30OCT26 109.00 C 1.32 1.39 1.32 1.36 - 41 2 2 -
30OCT26 110.00 C 1.07 1.20 1.07 1.09 - 41 243 187 -
30OCT26 111.00 C 1.00 1.05 0.96 0.87 - 41 33 33 -
30OCT26 112.00 C 0.80 0.88 0.75 0.69 - 41 52 52 -
30OCT26 113.00 C 0.67 0.67 0.66 0.54 - 41 37 37 -
30OCT26 114.00 C 0.56 0.56 0.56 0.41 - 41 1 1 -
30OCT26 115.00 C 0.56 0.56 0.45 0.32 - 41 6 6 -
30OCT26 116.00 C 0.38 0.38 0.36 0.24 - 41 5 5 -
30OCT26 117.00 C 0.27 0.27 0.27 0.18 - 41 2 2 -
30OCT26 118.00 C 0.23 0.23 0.23 0.13 - 40 31 31 -
30OCT26 119.00 C 0.00 0.00 0.00 0.10 - 41 0 0 -
30OCT26 120.00 C 0.20 0.20 0.18 0.07 - 40 4 2 -
30OCT26 121.00 C 0.00 0.00 0.00 0.05 - 40 0 0 -
30OCT26 122.00 C 0.11 0.11 0.11 0.04 - 41 4 4 -
30OCT26 123.00 C 0.00 0.00 0.00 0.03 - 41 0 0 -
30OCT26 124.00 C 0.00 0.00 0.00 0.02 - 41 0 0 -
30OCT26 125.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
30OCT26 126.00 C 0.07 0.07 0.07 0.01 - 41 20 20 -
30OCT26 127.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
30OCT26 128.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
30OCT26 129.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
27NOV26 42.00 C 0.00 0.00 0.00 62.99 -4.55 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 62.02 -4.61 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 61.02 -4.09 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 60.02 -4.56 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 59.36 -4.14 133 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 58.02 -4.05 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 57.37 -4.21 127 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 56.02 -4.64 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 55.38 -4.27 121 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 52.53 -4.11 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 50.04 -4.59 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 47.83 -3.68 96 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 45.06 -4.51 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 42.54 -4.61 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 40.45 -3.99 83 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 37.93 -4.24 76 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 35.10 -4.55 0 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 32.99 -3.99 67 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 30.19 -4.47 44 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 27.76 -4.00 46 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 25.34 -4.50 45 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 23.01 -4.14 47 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 20.53 -4.13 42 0 94 0
27NOV26 87.50 C 0.00 0.00 0.00 18.28 -4.37 43 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 16.39 -3.69 47 0 3 0
27NOV26 92.50 C 0.00 0.00 0.00 14.35 -3.24 47 0 1 0
27NOV26 95.00 C 0.00 0.00 0.00 12.37 -3.37 46 0 96 0
27NOV26 97.50 C 0.00 0.00 0.00 10.48 -3.15 44 0 428 0
27NOV26 100.00 C 8.80 9.20 8.65 8.69 -3.08 43 13 1,847 0
27NOV26 102.50 C 7.60 7.60 7.03 7.29 -2.75 43 104 866 -33
27NOV26 105.00 C 6.00 6.35 6.00 6.06 -2.27 44 55 3,343 +29
27NOV26 107.50 C 5.18 5.18 4.70 4.91 -2.10 43 209 6,500 -16
27NOV26 110.00 C 4.45 4.45 3.80 3.94 -1.81 43 1,150 16,402 -67
27NOV26 112.50 C 3.57 3.57 3.16 3.12 -1.52 43 59 4,733 +7
27NOV26 115.00 C 2.88 2.88 2.50 2.44 -1.49 43 1,819 13,306 +1,647
27NOV26 117.50 C 2.35 2.35 2.09 1.89 -1.31 43 204 2,412 +38
27NOV26 120.00 C 1.90 1.90 1.60 1.45 -1.11 43 713 26,682 +126
27NOV26 122.50 C 1.40 1.40 1.30 1.10 -0.92 43 46 11,269 -7
27NOV26 125.00 C 1.20 1.21 1.03 0.82 -0.76 43 189 21,379 -98
27NOV26 127.50 C 0.98 0.98 0.83 0.61 -0.61 42 102 5,600 -54
27NOV26 130.00 C 1.05 1.05 0.65 0.45 -0.49 42 135 7,573 -30
27NOV26 132.50 C 0.59 0.62 0.54 0.33 -0.38 43 104 4,088 -67
27NOV26 135.00 C 0.49 0.49 0.45 0.24 -0.30 43 32 9,242 -11
27NOV26 137.50 C 0.39 0.39 0.37 0.17 -0.23 42 30 3,343 -10
27NOV26 140.00 C 0.34 0.34 0.30 0.12 -0.18 42 9 4,783 +3
27NOV26 142.50 C 0.00 0.00 0.00 0.09 -0.13 43 0 2,608 0
27NOV26 145.00 C 0.23 0.23 0.23 0.06 -0.10 42 2 3,597 -2
27NOV26 147.50 C 0.22 0.22 0.22 0.04 -0.08 42 3 4,567 -3
27NOV26 150.00 C 0.20 0.20 0.15 0.03 -0.06 43 72 4,099 +50
27NOV26 152.50 C 0.00 0.00 0.00 0.02 -0.04 42 0 1,144 0
27NOV26 155.00 C 0.13 0.13 0.13 0.01 -0.04 41 5 3,909 0
27NOV26 157.50 C 0.12 0.12 0.12 0.01 -0.03 43 3 740 -3
27NOV26 160.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 7,098 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 1,531 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 47 0 3,670 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 49 0 582 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 50 0 349 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 51 0 219 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 53 0 363 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 54 0 282 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 55 0 494 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 57 0 342 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 58 0 423 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 59 0 136 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 60 0 329 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 61 0 164 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 63 0 78 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 64 0 94 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 65 0 156 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 67 0 207 0
30DEC26 42.00 C 0.00 0.00 0.00 63.52 -4.02 110 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 62.18 -4.45 69 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 61.54 -4.16 105 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 60.63 -4.33 107 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 59.64 -3.86 104 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 58.61 -3.46 100 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 57.37 -4.21 85 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 56.66 -4.00 97 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 55.65 -4.00 94 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 53.18 -3.53 89 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 50.60 -4.03 80 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 47.83 -4.12 59 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 45.29 -4.28 46 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 43.22 -3.93 69 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 40.72 -3.72 64 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 38.35 -3.82 62 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 35.89 -3.76 59 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 33.55 -4.27 57 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 31.12 -3.55 54 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 28.33 -3.94 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.79 -4.52 39 0 1,338 0
30DEC26 82.50 C 0.00 0.00 0.00 23.72 -4.38 43 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 21.49 -4.27 42 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 19.14 -3.51 39 0 847 0
30DEC26 90.00 C 0.00 0.00 0.00 17.34 -3.55 41 0 1,767 0
30DEC26 92.50 C 0.00 0.00 0.00 15.26 -3.26 40 0 918 0
30DEC26 95.00 C 0.00 0.00 0.00 13.86 -3.17 42 0 4,806 0
30DEC26 97.50 C 11.98 11.98 11.98 12.17 -2.81 42 1 3,033 0
30DEC26 100.00 C 0.00 0.00 0.00 10.60 -2.65 41 0 3,784 0
30DEC26 102.50 C 0.00 0.00 0.00 9.17 -2.63 41 0 1,917 0
30DEC26 105.00 C 8.03 8.03 8.00 7.88 -2.32 41 4 7,015 0
30DEC26 107.50 C 7.00 7.00 6.79 6.73 -2.11 41 8 3,454 +6
30DEC26 110.00 C 6.27 6.27 5.70 5.71 -1.98 40 48 5,568 +7
30DEC26 112.50 C 5.18 5.18 5.10 4.81 -1.86 40 3 4,993 +1
30DEC26 115.00 C 4.45 4.45 4.20 4.03 -1.73 40 1,096 9,207 -8
30DEC26 117.50 C 3.94 3.94 3.58 3.36 -1.58 40 70 10,892 -1
30DEC26 120.00 C 3.35 3.35 3.00 2.78 -1.41 40 3,100 25,752 -1,158
30DEC26 122.50 C 2.66 2.80 2.55 2.29 -1.24 40 384 5,687 -83
30DEC26 125.00 C 2.40 2.40 2.20 1.88 -1.08 40 128 9,641 +48
30DEC26 127.50 C 2.05 2.05 1.87 1.53 -0.94 40 31 9,626 -6
30DEC26 130.00 C 1.80 1.80 1.60 1.24 -0.81 40 103 19,600 +9
30DEC26 132.50 C 1.40 1.47 1.40 1.00 -0.70 40 97 6,856 -7
30DEC26 135.00 C 1.22 1.28 1.17 0.80 -0.60 40 342 18,161 +150
30DEC26 137.50 C 1.07 1.07 1.00 0.64 -0.51 40 54 4,544 0
30DEC26 140.00 C 1.10 1.10 0.86 0.51 -0.43 40 108 20,055 +57
30DEC26 142.50 C 0.00 0.00 0.00 0.41 -0.35 40 0 2,033 0
30DEC26 145.00 C 0.90 0.90 0.90 0.32 -0.30 40 1,621 15,525 -117
30DEC26 147.50 C 0.00 0.00 0.00 0.25 -0.25 40 0 5,292 0
30DEC26 150.00 C 0.50 0.51 0.50 0.20 -0.20 40 6 11,406 +2
30DEC26 152.50 C 0.43 0.43 0.43 0.16 -0.16 40 3 1,575 +3
30DEC26 155.00 C 0.39 0.39 0.39 0.12 -0.14 40 2 3,194 0
30DEC26 157.50 C 0.34 0.34 0.34 0.10 -0.11 40 3 963 0
30DEC26 160.00 C 0.31 0.31 0.30 0.08 -0.09 40 67 5,871 +67
30DEC26 162.50 C 0.00 0.00 0.00 0.06 -0.07 40 0 1,854 0
30DEC26 165.00 C 0.25 0.25 0.24 0.05 -0.06 40 3 10,843 +1
30DEC26 167.50 C 0.22 0.22 0.22 0.04 -0.05 40 4 3,392 -4
30DEC26 170.00 C 0.20 0.20 0.19 0.03 -0.04 40 7 21,174 0
30DEC26 172.50 C 0.00 0.00 0.00 0.02 -0.03 40 0 1,691 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 826 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 10,771 0
30DEC26 180.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 12,368 0
30DEC26 182.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1,146 0
30DEC26 185.00 C 0.00 0.00 0.00 0.01 0.00 42 0 583 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 43 0 241 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 44 0 969 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 45 0 322 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,591 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 46 0 614 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 47 0 989 0
30DEC26 205.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,860 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 0.00 50 0 396 0
30DEC26 215.00 C 0.00 0.00 0.00 0.01 0.00 52 0 495 0
30DEC26 220.00 C 0.00 0.00 0.00 0.01 0.00 53 0 322 0
30DEC26 225.00 C 0.03 0.03 0.03 0.01 0.00 55 6 295 -5
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 56 0 497 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 58 0 208 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 59 0 281 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 60 0 120 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 62 0 378 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 63 0 132 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 64 0 189 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 65 0 237 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 67 0 304 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 68 0 441 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 69 0 294 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 70 0 191 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 71 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 72 0 208 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2,788 0
28JAN27 42.00 C 0.00 0.00 0.00 63.52 -4.71 88 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 62.40 -4.66 77 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 61.54 -4.70 84 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 60.63 -4.48 85 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 59.64 -4.47 83 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 58.61 -4.30 80 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 57.43 -4.28 67 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 56.66 -4.15 77 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 55.65 -4.47 75 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 53.18 -4.48 71 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 50.60 -4.37 62 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 48.04 -4.63 54 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 45.60 -4.68 53 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 43.22 -4.40 53 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 40.77 -4.61 51 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 38.36 -4.44 49 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 35.97 -4.58 48 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 33.61 -4.53 46 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 31.27 -4.43 45 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 28.97 -4.42 44 0 0 0
28JAN27 80.00 C 26.50 26.50 26.50 26.95 -4.07 46 2 2 +2
28JAN27 82.50 C 0.00 0.00 0.00 24.51 -4.20 42 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 22.40 -4.07 42 0 1 0
28JAN27 87.50 C 0.00 0.00 0.00 20.37 -3.93 41 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 18.28 -3.94 40 0 0 0
28JAN27 92.50 C 16.60 16.60 16.60 16.79 -3.45 42 1 1 +1
28JAN27 95.00 C 0.00 0.00 0.00 15.08 -3.27 41 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 13.46 -2.74 41 0 71 0
28JAN27 100.00 C 0.00 0.00 0.00 11.97 -2.57 41 0 30 0
28JAN27 102.50 C 0.00 0.00 0.00 10.60 -2.41 41 0 200 0
28JAN27 105.00 C 9.30 9.50 9.30 9.34 -2.26 40 3 953 0
28JAN27 107.50 C 8.30 8.46 8.21 8.21 -2.10 40 15 2,356 +8
28JAN27 110.00 C 7.02 7.30 7.02 7.20 -1.92 40 3 4,799 +1
28JAN27 112.50 C 6.63 6.63 6.63 6.32 -1.76 41 3 365 0
28JAN27 115.00 C 5.64 5.76 5.48 5.51 -1.54 41 153 2,083 -149
28JAN27 117.50 C 0.00 0.00 0.00 4.76 -1.52 40 0 700 0
28JAN27 120.00 C 4.40 4.40 4.22 4.11 -1.39 40 8 1,154 +1
28JAN27 122.50 C 3.76 3.76 3.76 3.53 -1.30 40 22 3,461 +22
28JAN27 125.00 C 3.37 3.38 3.37 3.02 -1.17 40 4 615 0
28JAN27 127.50 C 0.00 0.00 0.00 2.58 -1.04 40 0 543 0
28JAN27 130.00 C 2.60 2.61 2.54 2.19 -0.93 40 63 821 +42
28JAN27 132.50 C 0.00 0.00 0.00 1.86 -0.82 40 0 881 0
28JAN27 135.00 C 1.99 1.99 1.88 1.58 -0.72 40 39 918 +39
28JAN27 137.50 C 1.77 1.77 1.77 1.33 -0.64 40 10 934 -10
28JAN27 140.00 C 1.55 1.55 1.55 1.12 -0.56 40 100 2,015 0
28JAN27 142.50 C 0.00 0.00 0.00 0.94 -0.49 40 0 750 0
28JAN27 145.00 C 0.00 0.00 0.00 0.79 -0.42 40 0 440 0
28JAN27 147.50 C 0.00 0.00 0.00 0.66 -0.37 40 0 441 0
28JAN27 150.00 C 0.00 0.00 0.00 0.55 -0.32 40 0 248 0
28JAN27 152.50 C 0.00 0.00 0.00 0.46 -0.27 40 0 138 0
28JAN27 155.00 C 0.00 0.00 0.00 0.38 -0.24 40 0 43 0
28JAN27 157.50 C 0.00 0.00 0.00 0.32 -0.20 40 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 0.26 -0.17 40 0 68 0
28JAN27 162.50 C 0.00 0.00 0.00 0.22 -0.14 40 0 21 0
28JAN27 165.00 C 0.00 0.00 0.00 0.18 -0.12 40 0 40 0
28JAN27 167.50 C 0.00 0.00 0.00 0.15 -0.10 40 0 126 0
28JAN27 170.00 C 0.00 0.00 0.00 0.12 -0.09 40 0 21 0
28JAN27 172.50 C 0.00 0.00 0.00 0.10 -0.08 40 0 46 0
28JAN27 175.00 C 0.00 0.00 0.00 0.09 -0.06 40 0 71 0
28JAN27 177.50 C 0.29 0.29 0.29 0.07 -0.05 40 1 66 +1
28JAN27 180.00 C 0.00 0.00 0.00 0.06 -0.04 40 0 10 0
28JAN27 182.50 C 0.24 0.24 0.24 0.05 -0.04 40 20 144 +20
28JAN27 185.00 C 0.00 0.00 0.00 0.04 -0.03 40 0 9 0
30MAR27 42.00 C 0.00 0.00 0.00 63.61 -4.65 62 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 62.63 -4.63 61 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 61.64 -4.76 59 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 60.66 -4.64 58 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 59.68 -4.82 57 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 58.71 -4.62 57 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 57.73 -4.75 55 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 56.76 -4.43 55 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 55.79 -4.67 54 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 53.39 -4.65 54 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 50.99 -4.58 53 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 48.60 -4.37 51 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 46.22 -4.58 50 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 43.86 -4.71 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 41.52 -4.30 48 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 39.19 -4.13 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 36.91 -4.17 46 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 34.66 -4.29 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 32.47 -4.35 44 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 30.30 -4.18 43 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 28.22 -4.16 43 0 33 0
30MAR27 82.50 C 0.00 0.00 0.00 26.20 -4.05 42 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 24.25 -3.95 42 0 11 0
30MAR27 87.50 C 0.00 0.00 0.00 22.38 -3.84 41 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 20.78 -3.55 42 0 1,435 0
30MAR27 92.50 C 0.00 0.00 0.00 19.31 -2.19 43 0 1,380 0
30MAR27 95.00 C 17.30 17.30 17.30 17.52 -3.28 41 1 1,988 0
30MAR27 97.50 C 0.00 0.00 0.00 16.05 -3.12 41 0 1,331 0
30MAR27 100.00 C 14.75 14.85 14.75 14.64 -2.55 41 6 8,149 +3
30MAR27 102.50 C 0.00 0.00 0.00 13.35 -2.42 41 0 1,618 0
30MAR27 105.00 C 0.00 0.00 0.00 12.12 -2.34 41 0 2,405 0
30MAR27 107.50 C 11.01 11.01 11.01 11.04 -2.18 41 30 1,569 -30
30MAR27 110.00 C 10.00 10.16 10.00 9.97 -2.10 41 503 5,000 +502
30MAR27 112.50 C 0.00 0.00 0.00 9.08 -1.93 41 0 1,959 0
30MAR27 115.00 C 8.38 8.38 8.25 8.19 -1.84 41 2 5,724 0
30MAR27 117.50 C 7.63 7.63 7.63 7.37 -1.77 41 1,082 5,247 +1,082
30MAR27 120.00 C 6.90 6.91 6.60 6.63 -1.74 41 65 16,254 +63
30MAR27 122.50 C 6.13 6.13 6.13 5.94 -1.64 41 3 456 +3
30MAR27 125.00 C 5.77 5.77 5.48 5.33 -1.55 41 32 8,489 -1
30MAR27 127.50 C 5.12 5.18 5.12 4.76 -1.45 41 5 4,524 +1
30MAR27 130.00 C 4.80 4.80 4.53 4.26 -1.33 41 27 9,227 -15
30MAR27 132.50 C 0.00 0.00 0.00 3.80 -1.23 41 0 1,590 0
30MAR27 135.00 C 3.70 3.79 3.70 3.38 -1.14 41 5 2,509 +4
30MAR27 137.50 C 0.00 0.00 0.00 3.01 -1.05 41 0 386 0
30MAR27 140.00 C 3.21 3.21 3.14 2.68 -0.96 41 7 7,514 -3
30MAR27 142.50 C 2.87 2.87 2.87 2.38 -0.88 41 1 529 0
30MAR27 145.00 C 2.65 2.68 2.65 2.11 -0.81 40 6 453 0
30MAR27 147.50 C 0.00 0.00 0.00 1.87 -0.74 40 0 662 0
30MAR27 150.00 C 2.19 2.19 2.19 1.66 -0.67 40 1,624 4,557 +975
30MAR27 152.50 C 0.00 0.00 0.00 1.47 -0.61 40 0 998 0
30MAR27 155.00 C 0.00 0.00 0.00 1.30 -0.55 40 0 2,758 0
30MAR27 157.50 C 0.00 0.00 0.00 1.15 -0.50 40 0 917 0
30MAR27 160.00 C 1.55 1.55 1.55 1.01 -0.46 40 1 1,995 -1
30MAR27 162.50 C 0.00 0.00 0.00 0.89 -0.42 40 0 1,352 0
30MAR27 165.00 C 0.00 0.00 0.00 0.79 -0.37 40 0 2,185 0
30MAR27 167.50 C 0.00 0.00 0.00 0.69 -0.34 40 0 3,465 0
30MAR27 170.00 C 0.00 0.00 0.00 0.61 -0.31 40 0 1,640 0
30MAR27 172.50 C 0.00 0.00 0.00 0.54 -0.28 40 0 903 0
30MAR27 175.00 C 0.00 0.00 0.00 0.47 -0.25 40 0 2,217 0
30MAR27 177.50 C 0.00 0.00 0.00 0.42 -0.22 40 0 933 0
30MAR27 180.00 C 0.00 0.00 0.00 0.37 -0.20 40 0 2,073 0
30MAR27 182.50 C 0.00 0.00 0.00 0.32 -0.18 40 0 470 0
30MAR27 185.00 C 0.72 0.72 0.72 0.28 -0.17 40 1 716 +1
30MAR27 187.50 C 0.68 0.68 0.68 0.25 -0.15 40 5 729 0
30MAR27 190.00 C 0.00 0.00 0.00 0.22 -0.13 40 0 666 0
30MAR27 192.50 C 0.00 0.00 0.00 0.19 -0.12 40 0 986 0
30MAR27 195.00 C 0.53 0.54 0.53 0.17 -0.10 40 14 1,772 -14
30MAR27 197.50 C 0.00 0.00 0.00 0.15 -0.09 40 0 676 0
30MAR27 200.00 C 0.45 0.45 0.45 0.13 -0.08 40 10 576 +10
30MAR27 205.00 C 0.40 0.40 0.40 0.10 -0.07 40 2 610 +1
29JUN27 42.00 C 0.00 0.00 0.00 64.06 -4.75 60 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 63.12 -4.62 60 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 62.17 -4.23 59 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 61.22 -4.61 59 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 60.27 -4.58 58 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 59.33 -4.61 58 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 58.39 -4.57 57 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 57.45 -4.59 57 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 56.51 -4.07 56 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 54.17 -4.39 55 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 51.84 -4.12 53 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 49.52 -3.86 52 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 47.24 -4.31 51 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 44.98 -3.86 50 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 42.76 -3.46 49 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 40.57 -3.96 48 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 38.41 -4.13 47 0 64 0
29JUN27 72.50 C 0.00 0.00 0.00 36.33 -3.98 46 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 34.28 -3.80 45 0 5 0
29JUN27 77.50 C 0.00 0.00 0.00 32.27 -3.80 45 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 30.34 -3.71 44 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 28.59 -3.48 44 0 207 0
29JUN27 85.00 C 0.00 0.00 0.00 26.67 -3.54 43 0 36 0
29JUN27 87.50 C 0.00 0.00 0.00 25.08 -3.27 43 0 216 0
29JUN27 90.00 C 0.00 0.00 0.00 23.39 -3.26 43 0 193 0
29JUN27 92.50 C 0.00 0.00 0.00 21.86 -3.11 43 0 566 0
29JUN27 95.00 C 0.00 0.00 0.00 20.36 -3.02 42 0 470 0
29JUN27 97.50 C 0.00 0.00 0.00 18.93 -2.70 42 0 612 0
29JUN27 100.00 C 0.00 0.00 0.00 17.64 -2.56 42 0 2,690 0
29JUN27 102.50 C 0.00 0.00 0.00 16.34 -2.51 42 0 195 0
29JUN27 105.00 C 15.29 15.29 15.29 15.17 -2.42 42 1 747 +1
29JUN27 107.50 C 0.00 0.00 0.00 14.08 -2.36 42 0 2,473 0
29JUN27 110.00 C 0.00 0.00 0.00 12.99 -2.36 42 0 8,744 0
29JUN27 112.50 C 12.38 12.38 12.38 12.05 -2.19 42 1 1,111 -1
29JUN27 115.00 C 0.00 0.00 0.00 11.15 -2.11 41 0 1,400 0
29JUN27 117.50 C 0.00 0.00 0.00 10.26 -2.11 41 0 2,323 0
29JUN27 120.00 C 9.76 10.06 9.76 9.48 -1.99 41 7 3,757 -7
29JUN27 122.50 C 0.00 0.00 0.00 8.77 -1.82 41 0 657 0
29JUN27 125.00 C 8.55 8.64 8.55 8.06 -1.78 41 3 1,876 +2
29JUN27 127.50 C 7.95 7.95 7.95 7.40 -1.73 41 5 554 +5
29JUN27 130.00 C 7.48 7.48 7.48 6.85 -1.57 41 1 2,758 0
29JUN27 132.50 C 6.98 6.98 6.98 6.30 -1.46 41 3 486 0
29JUN27 135.00 C 6.70 6.70 6.31 5.76 -1.45 41 37 960 -34
29JUN27 137.50 C 6.05 6.05 6.05 5.31 -1.35 41 1 373 0
29JUN27 140.00 C 5.73 5.73 5.73 4.90 -1.23 41 11 3,385 +11
29JUN27 142.50 C 0.00 0.00 0.00 4.49 -1.16 41 0 381 0
29JUN27 145.00 C 5.02 5.02 4.75 4.09 -1.15 41 97 1,203 -93
29JUN27 147.50 C 0.00 0.00 0.00 3.77 -1.06 41 0 286 0
29JUN27 150.00 C 4.15 4.15 4.15 3.47 -0.96 41 1 3,121 -1
29JUN27 152.50 C 0.00 0.00 0.00 3.18 -0.90 41 0 455 0
29JUN27 155.00 C 0.00 0.00 0.00 2.89 -0.89 41 0 340 0
29JUN27 157.50 C 0.00 0.00 0.00 2.66 -0.83 41 0 591 0
29JUN27 160.00 C 3.30 3.32 3.30 2.45 -0.75 41 2 1,154 0
29JUN27 162.50 C 0.00 0.00 0.00 2.25 -0.67 41 0 360 0
29JUN27 165.00 C 0.00 0.00 0.00 2.04 -0.67 41 0 483 0
29JUN27 167.50 C 0.00 0.00 0.00 1.86 -0.64 41 0 272 0
29JUN27 170.00 C 0.00 0.00 0.00 1.72 -0.58 41 0 456 0
29JUN27 172.50 C 0.00 0.00 0.00 1.58 -0.52 41 0 288 0
29JUN27 175.00 C 0.00 0.00 0.00 1.44 -0.49 41 0 125 0
29JUN27 177.50 C 0.00 0.00 0.00 1.30 -0.49 41 0 277 0
29JUN27 180.00 C 0.00 0.00 0.00 1.20 -0.45 41 0 227 0
29JUN27 182.50 C 0.00 0.00 0.00 1.10 -0.41 41 0 85 0
29JUN27 185.00 C 0.00 0.00 0.00 1.01 -0.37 41 0 176 0
29JUN27 187.50 C 0.00 0.00 0.00 0.92 -0.34 41 0 510 0
29JUN27 190.00 C 0.00 0.00 0.00 0.83 -0.34 41 0 440 0
29JUN27 192.50 C 0.00 0.00 0.00 0.76 -0.29 41 0 597 0
29JUN27 195.00 C 0.00 0.00 0.00 0.70 -0.29 41 0 447 0
29JUN27 197.50 C 1.29 1.29 1.29 0.65 -0.25 41 1 841 +1
29JUN27 200.00 C 0.00 0.00 0.00 0.59 -0.23 41 0 1,123 0
29JUN27 205.00 C 1.11 1.11 1.11 0.48 -0.23 41 1 2,900 +1
29SEP27 42.00 C 0.00 0.00 0.00 64.12 -4.69 55 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 63.18 -4.56 55 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 62.24 -4.57 55 0 0 0
29SEP27 45.00 C 61.20 61.20 61.20 62.06 -3.86 65 2 2 +2
29SEP27 46.00 C 0.00 0.00 0.00 60.36 -4.57 53 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 59.44 -4.50 53 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 58.51 -4.45 53 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 57.58 -4.46 52 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 56.67 -4.03 52 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 54.39 -4.56 51 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 52.13 -3.94 50 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 49.91 -4.12 49 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 47.72 -4.36 48 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 45.57 -4.33 48 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 43.48 -4.18 47 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 41.43 -4.12 47 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 39.57 -3.32 47 0 2 0
29SEP27 72.50 C 0.00 0.00 0.00 37.47 -3.90 46 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 35.55 -3.87 45 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 33.71 -3.74 45 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 31.92 -3.71 44 0 30 0
29SEP27 82.50 C 0.00 0.00 0.00 30.18 -3.63 44 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 28.54 -3.54 44 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 26.90 -3.55 43 0 275 0
29SEP27 90.00 C 0.00 0.00 0.00 24.70 -4.12 41 0 21 0
29SEP27 92.50 C 0.00 0.00 0.00 23.97 -3.34 43 0 271 0
29SEP27 95.00 C 0.00 0.00 0.00 22.54 -3.33 43 0 22 0
29SEP27 97.50 C 0.00 0.00 0.00 21.26 -2.94 42 0 84 0
29SEP27 100.00 C 0.00 0.00 0.00 20.03 -2.84 42 0 390 0
29SEP27 102.50 C 0.00 0.00 0.00 18.80 -2.79 42 0 212 0
29SEP27 105.00 C 0.00 0.00 0.00 17.69 -2.57 42 0 68 0
29SEP27 107.50 C 0.00 0.00 0.00 16.65 -2.49 42 0 314 0
29SEP27 110.00 C 0.00 0.00 0.00 15.62 -2.46 42 0 590 0
29SEP27 112.50 C 0.00 0.00 0.00 14.62 -2.78 42 0 556 0
29SEP27 115.00 C 0.00 0.00 0.00 13.78 -2.36 42 0 1,981 0
29SEP27 117.50 C 0.00 0.00 0.00 12.94 -2.35 42 0 519 0
29SEP27 120.00 C 0.00 0.00 0.00 12.10 -2.32 42 0 1,060 0
29SEP27 122.50 C 0.00 0.00 0.00 11.33 -2.28 42 0 440 0
29SEP27 125.00 C 11.44 11.44 11.31 10.67 -2.19 42 10 3,287 0
29SEP27 127.50 C 10.65 10.65 10.43 10.00 -2.14 42 9 323 0
29SEP27 130.00 C 10.00 10.15 9.87 9.33 -2.15 41 35 2,971 +21
29SEP27 132.50 C 9.70 9.70 9.44 8.72 -2.06 41 80 254 0
29SEP27 135.00 C 8.92 9.03 8.89 8.21 -1.95 41 20 158 +17
29SEP27 137.50 C 8.75 8.75 8.51 7.70 -1.81 41 7 218 0
29SEP27 140.00 C 7.83 8.06 7.83 7.19 -1.81 41 7 306 -1
29SEP27 142.50 C 7.80 7.80 7.80 6.68 -1.81 41 1 173 0
29SEP27 145.00 C 0.00 0.00 0.00 6.29 -1.69 41 0 126 0
29SEP27 147.50 C 6.81 6.81 6.81 5.91 -1.57 41 30 45 +28
29SEP27 150.00 C 0.00 0.00 0.00 5.53 -1.48 41 0 26 0
29SEP27 152.50 C 0.00 0.00 0.00 5.14 -1.49 41 0 42 0
29SEP27 155.00 C 5.67 5.67 5.67 4.78 -1.47 41 6 99 0
29SEP27 157.50 C 0.00 0.00 0.00 4.51 -1.36 41 0 74 0
29SEP27 160.00 C 0.00 0.00 0.00 4.23 -1.27 41 0 88 0
29SEP27 162.50 C 0.00 0.00 0.00 3.96 -1.17 41 0 106 0
29SEP27 165.00 C 0.00 0.00 0.00 3.68 -1.18 41 0 101 0
29SEP27 167.50 C 0.00 0.00 0.00 3.41 -1.18 41 0 172 0
29SEP27 170.00 C 4.10 4.14 4.10 3.21 -1.11 41 2 121 +1
29SEP27 172.50 C 0.00 0.00 0.00 3.02 -1.02 41 0 71 0
29SEP27 175.00 C 0.00 0.00 0.00 2.83 -0.94 41 0 114 0
29SEP27 177.50 C 0.00 0.00 0.00 2.64 -0.91 41 0 150 0
29SEP27 180.00 C 0.00 0.00 0.00 2.44 -0.92 41 0 510 0
29SEP27 182.50 C 0.00 0.00 0.00 2.28 -0.89 41 0 390 0
29SEP27 185.00 C 0.00 0.00 0.00 2.15 -0.83 41 0 422 0
29SEP27 187.50 C 0.00 0.00 0.00 2.02 -0.77 41 0 219 0
29SEP27 190.00 C 0.00 0.00 0.00 1.89 -0.71 41 0 403 0
TOTAL CALL 32,014 953,605 +3,877
23OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
23OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
23OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 91.00 P 0.01 0.01 0.01 0.01 0.00 62 151 151 +151
23OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
23OCT26 95.00 P 0.06 0.06 0.06 0.02 +0.01 49 10 80 0
23OCT26 96.00 P 0.06 0.08 0.06 0.03 +0.02 47 14 26 +14
23OCT26 97.00 P 0.10 0.10 0.10 0.05 +0.03 46 55 70 +46
23OCT26 98.00 P 0.20 0.20 0.13 0.10 +0.06 47 9 77 +2
23OCT26 99.00 P 0.28 0.28 0.20 0.16 +0.10 46 37 297 +37
23OCT26 100.00 P 0.28 0.40 0.27 0.28 +0.18 46 306 538 +198
23OCT26 101.00 P 0.44 0.53 0.39 0.43 +0.27 46 132 236 +101
23OCT26 102.00 P 0.50 0.80 0.50 0.63 +0.38 45 209 130 -60
23OCT26 103.00 P 0.73 1.10 0.73 0.91 +0.54 45 160 387 -36
23OCT26 104.00 P 1.00 1.50 1.00 1.28 +0.74 45 98 343 -15
23OCT26 105.00 P 1.05 1.95 1.05 1.74 +0.98 44 384 1,267 -9
23OCT26 106.00 P 1.88 2.50 1.88 2.28 +1.27 44 60 258 -35
23OCT26 107.00 P 2.42 3.00 2.07 2.91 +1.57 43 154 399 -39
23OCT26 108.00 P 3.60 3.85 3.60 3.62 +1.81 42 30 316 -13
23OCT26 109.00 P 4.00 4.60 4.00 4.39 +2.08 40 54 259 -46
23OCT26 110.00 P 4.50 5.00 4.50 5.37 +2.66 46 41 160 -23
23OCT26 111.00 P 0.00 0.00 0.00 6.27 +2.84 46 0 108 0
23OCT26 112.00 P 0.00 0.00 0.00 7.20 +2.96 46 0 22 0
23OCT26 113.00 P 0.00 0.00 0.00 8.15 +3.33 46 0 103 0
23OCT26 114.00 P 0.00 0.00 0.00 9.12 +3.53 45 0 1 0
23OCT26 115.00 P 0.00 0.00 0.00 10.11 +3.74 46 0 1 0
23OCT26 116.00 P 0.00 0.00 0.00 11.10 +3.68 0 0 1 0
23OCT26 117.00 P 0.00 0.00 0.00 12.10 +3.76 0 0 1 0
23OCT26 118.00 P 0.00 0.00 0.00 13.10 +3.82 0 0 1 0
23OCT26 119.00 P 0.00 0.00 0.00 14.10 +3.85 0 0 1 0
23OCT26 120.00 P 0.00 0.00 0.00 15.10 +3.88 0 0 4 0
23OCT26 121.00 P 0.00 0.00 0.00 16.10 +3.89 0 0 0 0
23OCT26 122.00 P 0.00 0.00 0.00 17.10 +3.90 0 0 0 0
23OCT26 123.00 P 0.00 0.00 0.00 18.10 +3.90 0 0 0 0
23OCT26 124.00 P 0.00 0.00 0.00 19.10 +3.90 0 0 0 0
23OCT26 125.00 P 0.00 0.00 0.00 20.10 +3.90 0 0 0 0
23OCT26 126.00 P 0.00 0.00 0.00 21.10 +3.90 0 0 0 0
23OCT26 127.00 P 0.00 0.00 0.00 22.10 +3.90 0 0 0 0
23OCT26 128.00 P 0.00 0.00 0.00 23.10 +3.90 0 0 0 0
23OCT26 129.00 P 0.00 0.00 0.00 24.10 +3.90 0 0 0 0
23OCT26 130.00 P 0.00 0.00 0.00 25.10 +3.90 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 185 0 100 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 153 0 208 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 143 0 65 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 134 0 130 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 125 0 325 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 117 0 676 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 109 0 118 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 101 0 1,155 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 93 0 2,001 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 85 0 1,383 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1,614 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1,929 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,897 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,987 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3,140 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 44 0 3,338 0
29OCT26 90.00 P 0.09 0.09 0.07 0.02 +0.01 41 8 3,930 0
29OCT26 92.50 P 0.14 0.17 0.14 0.05 +0.02 40 16 3,722 0
29OCT26 95.00 P 0.26 0.29 0.23 0.14 +0.06 39 307 6,849 -44
29OCT26 97.50 P 0.43 0.53 0.43 0.35 +0.16 39 460 7,667 -213
29OCT26 100.00 P 0.75 0.97 0.75 0.79 +0.38 39 1,498 18,248 +415
29OCT26 102.50 P 1.26 1.72 1.26 1.50 +0.67 39 1,596 9,709 +662
29OCT26 105.00 P 2.09 2.85 2.09 2.52 +1.06 38 1,980 13,184 -604
29OCT26 107.50 P 3.50 4.41 3.48 4.15 +1.78 40 202 10,278 -135
29OCT26 110.00 P 5.25 6.29 5.06 5.78 +2.03 37 763 14,401 -95
29OCT26 112.50 P 7.38 8.06 7.38 7.89 +2.80 36 620 7,840 -584
29OCT26 115.00 P 10.05 10.50 10.00 10.25 +3.11 39 8 8,926 -8
29OCT26 117.50 P 12.58 12.58 12.58 12.64 +3.52 38 5 3,803 0
29OCT26 120.00 P 14.90 15.30 14.55 15.10 +3.57 0 32 4,975 -8
29OCT26 122.50 P 16.95 16.95 16.95 17.60 +3.69 0 2 733 0
29OCT26 125.00 P 20.10 20.10 19.90 20.30 +4.08 68 4 1,821 -82
29OCT26 127.50 P 0.00 0.00 0.00 22.78 +3.52 72 0 723 -24
29OCT26 130.00 P 24.42 24.42 24.42 25.11 +3.91 60 5 2,546 -24
29OCT26 132.50 P 0.00 0.00 0.00 27.60 +3.90 0 0 35 0
29OCT26 135.00 P 0.00 0.00 0.00 30.12 +3.92 72 0 656 0
29OCT26 137.50 P 0.00 0.00 0.00 32.62 +3.92 76 0 30 0
29OCT26 140.00 P 0.00 0.00 0.00 35.10 +3.90 0 0 1,000 0
29OCT26 142.50 P 0.00 0.00 0.00 37.60 +3.90 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 40.10 +3.90 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 42.60 +3.90 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 45.10 +3.90 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 47.60 +3.90 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 50.10 +3.90 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 52.60 +3.90 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 55.10 +3.90 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 57.60 +3.90 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 60.10 +3.74 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 62.60 +3.90 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 65.10 +3.90 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 67.60 +3.90 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 70.10 +3.90 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 72.60 +3.90 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 75.10 +3.90 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 77.60 +3.90 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 80.10 +3.90 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 82.60 +3.77 0 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 85.10 +3.90 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 87.60 +3.90 0 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 90.10 +3.90 0 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 92.60 +3.90 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 95.10 +3.90 0 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 100.10 +3.90 0 0 0 0
30OCT26 89.00 P 0.00 0.00 0.00 0.02 - 42 0 0 -
30OCT26 90.00 P 0.00 0.00 0.00 0.03 - 41 0 0 -
30OCT26 91.00 P 0.12 0.12 0.12 0.05 - 42 4 4 -
30OCT26 92.00 P 0.14 0.14 0.14 0.07 - 41 2 2 -
30OCT26 93.00 P 0.00 0.00 0.00 0.10 - 41 0 0 -
30OCT26 94.00 P 0.00 0.00 0.00 0.15 - 41 0 0 -
30OCT26 95.00 P 0.00 0.00 0.00 0.22 - 41 0 0 -
30OCT26 96.00 P 0.36 0.41 0.36 0.31 - 41 3 3 -
30OCT26 97.00 P 0.51 0.51 0.42 0.42 - 41 4 4 -
30OCT26 98.00 P 0.00 0.00 0.00 0.57 - 41 0 0 -
30OCT26 99.00 P 0.72 0.84 0.72 0.75 - 41 7 7 -
30OCT26 100.00 P 1.04 1.05 0.92 0.94 - 40 24 22 -
30OCT26 101.00 P 1.25 1.30 1.07 1.20 - 40 18 18 -
30OCT26 102.00 P 1.48 1.48 1.43 1.50 - 40 102 102 -
30OCT26 103.00 P 1.59 1.92 1.59 1.87 - 39 104 104 -
30OCT26 104.00 P 2.50 2.50 2.50 2.29 - 39 2 2 -
30OCT26 105.00 P 2.60 2.76 2.54 2.75 - 39 108 108 -
30OCT26 106.00 P 2.82 3.00 2.82 3.29 - 39 12 12 -
30OCT26 107.00 P 3.70 3.90 3.70 3.87 - 39 146 146 -
30OCT26 108.00 P 0.00 0.00 0.00 4.49 - 38 0 0 -
30OCT26 109.00 P 0.00 0.00 0.00 5.17 - 38 0 0 -
30OCT26 110.00 P 0.00 0.00 0.00 5.90 - 37 0 0 -
30OCT26 111.00 P 0.00 0.00 0.00 6.69 - 37 0 0 -
30OCT26 112.00 P 0.00 0.00 0.00 7.52 - 36 0 0 -
30OCT26 113.00 P 0.00 0.00 0.00 8.55 - 40 0 0 -
30OCT26 114.00 P 0.00 0.00 0.00 9.28 - 36 0 0 -
30OCT26 115.00 P 0.00 0.00 0.00 10.25 - 37 0 0 -
30OCT26 116.00 P 0.00 0.00 0.00 11.27 - 41 0 0 -
30OCT26 117.00 P 0.00 0.00 0.00 12.21 - 40 0 0 -
30OCT26 118.00 P 0.00 0.00 0.00 13.17 - 40 0 0 -
30OCT26 119.00 P 0.00 0.00 0.00 14.14 - 40 0 0 -
30OCT26 120.00 P 0.00 0.00 0.00 15.12 - 40 0 0 -
30OCT26 121.00 P 0.00 0.00 0.00 16.11 - 40 0 0 -
30OCT26 122.00 P 0.00 0.00 0.00 17.10 - 0 0 0 -
30OCT26 123.00 P 0.00 0.00 0.00 18.10 - 0 0 0 -
30OCT26 124.00 P 0.00 0.00 0.00 19.26 - 60 0 0 -
30OCT26 125.00 P 0.00 0.00 0.00 20.30 - 64 0 0 -
30OCT26 126.00 P 0.00 0.00 0.00 21.25 - 64 0 0 -
30OCT26 127.00 P 0.00 0.00 0.00 22.25 - 66 0 0 -
30OCT26 128.00 P 0.00 0.00 0.00 23.25 - 68 0 0 -
30OCT26 129.00 P 0.00 0.00 0.00 24.25 - 70 0 0 -
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 90 0 81 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 84 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 75 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 57 0 279 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 785 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 966 0
27NOV26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 145 0
27NOV26 72.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 421 0
27NOV26 75.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 1,795 0
27NOV26 77.50 P 0.16 0.16 0.16 0.06 +0.02 43 4 1,078 +4
27NOV26 80.00 P 0.25 0.25 0.22 0.11 +0.04 42 63 3,575 +50
27NOV26 82.50 P 0.36 0.36 0.32 0.20 +0.07 42 935 2,860 +801
27NOV26 85.00 P 0.44 0.50 0.44 0.35 +0.12 42 24 2,921 +15
27NOV26 87.50 P 0.68 0.70 0.66 0.57 +0.20 43 59 3,634 -10
27NOV26 90.00 P 0.88 1.03 0.88 0.88 +0.29 43 460 9,951 +212
27NOV26 92.50 P 1.25 1.42 1.25 1.31 +0.41 43 387 11,130 +182
27NOV26 95.00 P 1.75 1.97 1.75 1.87 +0.56 43 397 9,385 +165
27NOV26 97.50 P 2.27 2.66 2.27 2.46 +0.62 42 78 5,282 +7
27NOV26 100.00 P 2.98 3.53 2.98 3.33 +0.86 42 920 9,904 +240
27NOV26 102.50 P 3.87 4.52 3.87 4.38 +1.12 42 49 3,607 +37
27NOV26 105.00 P 5.40 5.74 5.36 5.60 +1.47 42 92 12,579 +1
27NOV26 107.50 P 7.00 7.19 6.68 6.93 +1.60 41 22 8,146 +18
27NOV26 110.00 P 8.30 8.80 8.30 8.50 +1.76 41 11 15,200 +3
27NOV26 112.50 P 10.00 10.00 10.00 10.33 +2.23 42 2 7,974 0
27NOV26 115.00 P 11.50 12.09 11.50 12.11 +2.39 42 16 5,484 +14
27NOV26 117.50 P 13.79 13.79 13.79 13.92 +2.39 40 5 2,940 +5
27NOV26 120.00 P 15.74 16.39 15.70 16.10 +2.46 41 22 3,865 +20
27NOV26 122.50 P 18.20 18.20 18.20 18.38 +2.95 42 1 2,406 +1
27NOV26 125.00 P 20.81 20.81 20.81 20.60 +3.03 42 3 11,933 0
27NOV26 127.50 P 0.00 0.00 0.00 23.09 +3.37 45 0 1,002 0
27NOV26 130.00 P 0.00 0.00 0.00 25.46 +3.61 46 0 2,211 0
27NOV26 132.50 P 0.00 0.00 0.00 28.22 +3.41 54 0 564 0
27NOV26 135.00 P 0.00 0.00 0.00 30.14 +3.60 42 0 130 0
27NOV26 137.50 P 32.12 32.75 32.07 32.62 +3.62 43 121 566 +43
27NOV26 140.00 P 0.00 0.00 0.00 35.20 +3.93 50 0 17 0
27NOV26 142.50 P 0.00 0.00 0.00 38.46 +3.92 70 0 303 0
27NOV26 145.00 P 0.00 0.00 0.00 40.25 +4.05 57 0 10 0
27NOV26 147.50 P 0.00 0.00 0.00 42.68 +3.98 56 0 2 0
27NOV26 150.00 P 0.00 0.00 0.00 45.26 +4.06 62 0 3 0
27NOV26 152.50 P 0.00 0.00 0.00 47.60 +3.90 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 50.26 +4.06 67 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 52.75 +3.75 68 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 55.32 +4.12 73 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 57.75 +4.05 73 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 60.26 +3.90 75 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 62.75 +4.05 77 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 65.35 +4.15 83 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 67.82 +4.12 84 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 70.25 +3.75 83 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 72.75 +4.05 85 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 75.25 +4.05 86 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 77.75 +4.05 88 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 80.25 +4.05 90 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 82.74 +3.91 91 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 85.25 +4.05 94 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 87.74 +4.04 95 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 90.24 +4.04 97 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 92.74 +4.04 98 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 95.24 +4.04 100 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 100.24 +4.04 103 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 69 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 66 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 64 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 61 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 31 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 50 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 9,130 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 5,843 0
30DEC26 65.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 3,276 0
30DEC26 67.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 1,024 0
30DEC26 70.00 P 0.19 0.20 0.19 0.06 +0.02 41 21 1,088 +21
30DEC26 72.50 P 0.26 0.27 0.26 0.10 +0.03 40 11 775 +1
30DEC26 75.00 P 0.36 0.37 0.34 0.16 +0.05 40 26 1,927 +16
30DEC26 77.50 P 0.50 0.50 0.50 0.27 +0.08 40 2 1,816 +2
30DEC26 80.00 P 0.60 0.60 0.60 0.42 +0.12 40 2 5,161 +2
30DEC26 82.50 P 0.77 0.86 0.77 0.63 +0.18 40 66 4,913 +64
30DEC26 85.00 P 1.05 1.15 1.03 0.90 +0.23 40 179 12,132 +88
30DEC26 87.50 P 1.42 1.42 1.42 1.28 +0.34 40 14 8,190 0
30DEC26 90.00 P 1.69 1.95 1.69 1.77 +0.45 40 197 10,887 -139
30DEC26 92.50 P 2.43 2.50 2.43 2.37 +0.58 40 87 7,361 +87
30DEC26 95.00 P 2.82 3.20 2.82 3.07 +0.71 40 1,156 19,032 -387
30DEC26 97.50 P 3.90 4.00 3.75 3.88 +0.85 40 128 6,699 +109
30DEC26 100.00 P 4.50 4.97 4.45 4.79 +0.99 39 269 24,441 +49
30DEC26 102.50 P 5.74 5.99 5.70 5.92 +1.26 40 384 8,122 -69
30DEC26 105.00 P 6.54 7.32 6.54 7.04 +1.31 39 254 16,394 +6
30DEC26 107.50 P 8.42 8.42 8.31 8.54 +1.64 40 31 8,958 -1
30DEC26 110.00 P 8.50 10.22 8.50 10.03 +1.85 40 309 13,040 -268
30DEC26 112.50 P 0.00 0.00 0.00 11.64 +1.96 40 0 7,983 0
30DEC26 115.00 P 13.50 13.50 13.26 13.41 +2.19 40 6 15,135 -4
30DEC26 117.50 P 0.00 0.00 0.00 15.29 +2.35 40 0 8,026 0
30DEC26 120.00 P 17.00 17.50 16.66 17.72 +2.93 43 12 19,972 +3
30DEC26 122.50 P 18.50 19.00 18.50 19.25 +2.28 40 2 8,498 0
30DEC26 125.00 P 0.00 0.00 0.00 21.76 +3.04 43 0 15,016 0
30DEC26 127.50 P 0.00 0.00 0.00 23.13 +2.62 35 0 8,698 0
30DEC26 130.00 P 25.50 25.50 25.50 25.46 +2.88 36 4 18,816 +4
30DEC26 132.50 P 0.00 0.00 0.00 28.22 +3.01 41 0 5,620 0
30DEC26 135.00 P 0.00 0.00 0.00 30.66 +3.22 43 0 7,096 0
30DEC26 137.50 P 0.00 0.00 0.00 33.02 +3.91 43 0 2,631 0
30DEC26 140.00 P 0.00 0.00 0.00 35.64 +4.16 47 0 3,289 0
30DEC26 142.50 P 0.00 0.00 0.00 38.46 +3.76 53 0 1,300 0
30DEC26 145.00 P 0.00 0.00 0.00 40.31 +3.82 46 0 8,476 0
30DEC26 147.50 P 0.00 0.00 0.00 42.68 +3.59 44 0 1,042 0
30DEC26 150.00 P 0.00 0.00 0.00 45.26 +3.80 48 0 4,261 -1,088
30DEC26 152.50 P 0.00 0.00 0.00 47.60 +3.47 0 0 576 0
30DEC26 155.00 P 0.00 0.00 0.00 50.62 +4.31 59 0 2,753 0
30DEC26 157.50 P 0.00 0.00 0.00 52.75 +3.75 53 0 275 -1
30DEC26 160.00 P 0.00 0.00 0.00 55.32 +3.29 57 0 2,106 0
30DEC26 162.50 P 0.00 0.00 0.00 57.75 +3.91 57 0 545 0
30DEC26 165.00 P 0.00 0.00 0.00 60.26 +3.90 59 0 1,156 0
30DEC26 167.50 P 0.00 0.00 0.00 62.75 +4.05 60 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 65.36 +3.80 64 0 5,000 0
30DEC26 172.50 P 0.00 0.00 0.00 67.82 +3.84 65 0 40 0
30DEC26 175.00 P 0.00 0.00 0.00 70.25 +3.75 65 0 60 0
30DEC26 177.50 P 0.00 0.00 0.00 72.75 +4.05 66 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 75.25 +3.78 68 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 77.75 +3.78 69 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 80.25 +4.05 70 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 82.74 +3.91 71 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 85.25 +3.78 73 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 87.74 +4.04 74 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 90.24 +4.04 75 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 92.74 +4.04 77 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 95.24 +4.04 78 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 100.24 +4.04 80 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 105.10 +3.85 0 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 110.10 +3.90 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 115.10 +3.90 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 120.23 +4.03 89 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 125.10 +3.90 0 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 130.30 +4.10 96 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 135.10 +3.85 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 140.23 +3.75 98 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 145.10 +3.90 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 150.10 +3.66 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 155.23 +4.03 104 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 160.10 +3.65 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 165.23 +3.73 107 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 170.10 +3.90 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 175.10 +3.64 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 180.10 +3.90 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 185.10 +3.86 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 190.24 +3.71 117 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 195.10 +3.90 0 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.01 0.00 59 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 56 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 10 0
28JAN27 62.50 P 0.00 0.00 0.00 0.04 +0.02 41 0 20 0
28JAN27 65.00 P 0.00 0.00 0.00 0.07 +0.03 41 0 131 0
28JAN27 67.50 P 0.00 0.00 0.00 0.11 +0.04 40 0 238 0
28JAN27 70.00 P 0.00 0.00 0.00 0.17 +0.05 40 0 165 0
28JAN27 72.50 P 0.00 0.00 0.00 0.27 +0.09 40 0 5 0
28JAN27 75.00 P 0.61 0.61 0.61 0.40 +0.12 40 2 7 +2
28JAN27 77.50 P 0.00 0.00 0.00 0.60 +0.19 40 0 270 0
28JAN27 80.00 P 1.00 1.00 1.00 0.85 +0.25 40 2 1,323 +2
28JAN27 82.50 P 1.36 1.36 1.34 1.18 +0.33 40 166 1,217 +65
28JAN27 85.00 P 1.67 1.67 1.67 1.57 +0.41 40 65 995 +65
28JAN27 87.50 P 2.20 2.20 2.20 2.08 +0.54 40 1 857 +1
28JAN27 90.00 P 2.52 2.52 2.52 2.65 +0.62 40 1 1,321 0
28JAN27 92.50 P 3.25 3.25 3.25 3.28 +0.69 40 45 1,544 0
28JAN27 95.00 P 3.89 4.16 3.89 4.03 +0.77 39 74 3,992 +9
28JAN27 97.50 P 5.02 5.02 5.02 4.90 +0.89 39 100 1,275 +59
28JAN27 100.00 P 5.94 6.04 5.81 5.90 +1.06 39 142 3,867 +57
28JAN27 102.50 P 0.00 0.00 0.00 7.02 +1.24 39 0 3,486 0
28JAN27 105.00 P 8.05 8.05 8.05 8.27 +1.42 39 1 3,867 +1
28JAN27 107.50 P 0.00 0.00 0.00 9.65 +1.60 39 0 982 0
28JAN27 110.00 P 10.80 11.37 10.80 11.15 +1.78 39 32 4,925 +29
28JAN27 112.50 P 0.00 0.00 0.00 12.67 +1.84 39 0 545 0
28JAN27 115.00 P 14.17 14.70 14.17 14.34 +1.91 39 11 72 +11
28JAN27 117.50 P 0.00 0.00 0.00 16.30 +2.26 39 0 40 0
28JAN27 120.00 P 0.00 0.00 0.00 17.72 +1.85 37 0 80 0
28JAN27 122.50 P 20.00 20.00 20.00 20.19 +2.47 40 2 9 +2
28JAN27 125.00 P 20.00 22.50 20.00 21.76 +2.28 37 2 14 +2
28JAN27 127.50 P 0.00 0.00 0.00 24.46 +3.76 41 0 2 0
28JAN27 130.00 P 0.00 0.00 0.00 26.60 +3.68 41 0 0 0
28JAN27 132.50 P 28.95 28.95 28.95 28.22 +3.01 36 1 1 +1
28JAN27 135.00 P 0.00 0.00 0.00 30.89 +3.45 40 0 51 0
28JAN27 137.50 P 0.00 0.00 0.00 33.25 +3.96 40 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 35.77 +4.29 43 0 30 0
28JAN27 142.50 P 0.00 0.00 0.00 38.46 +3.76 46 0 2 0
28JAN27 145.00 P 0.00 0.00 0.00 40.46 +3.47 43 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 42.83 +3.74 42 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 45.26 +3.80 43 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 47.70 +3.50 43 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 50.62 +3.96 52 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 52.75 +3.75 47 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 55.32 +3.29 50 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 57.75 +3.90 50 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 60.26 +3.90 52 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 62.75 +4.00 53 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 65.36 +3.80 57 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 67.82 +3.84 57 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 70.25 +3.75 57 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 72.75 +4.04 58 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 75.25 +3.78 59 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 77.75 +3.78 61 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 80.25 +4.05 62 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 41 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 533 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 176 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 35 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 50 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30MAR27 50.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 55 0
30MAR27 52.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 204 0
30MAR27 55.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 201 0
30MAR27 57.50 P 0.00 0.00 0.00 0.08 +0.02 40 0 174 0
30MAR27 60.00 P 0.00 0.00 0.00 0.13 +0.03 40 0 3,128 0
30MAR27 62.50 P 0.00 0.00 0.00 0.20 +0.05 40 0 1,119 0
30MAR27 65.00 P 0.00 0.00 0.00 0.30 +0.07 40 0 824 0
30MAR27 67.50 P 0.00 0.00 0.00 0.43 +0.09 40 0 1,076 0
30MAR27 70.00 P 0.00 0.00 0.00 0.62 +0.15 40 0 942 0
30MAR27 72.50 P 0.00 0.00 0.00 0.84 +0.17 40 0 4,464 0
30MAR27 75.00 P 0.00 0.00 0.00 1.12 +0.23 40 0 1,292 0
30MAR27 77.50 P 0.00 0.00 0.00 1.48 +0.30 40 0 2,757 0
30MAR27 80.00 P 2.08 2.13 2.08 1.87 +0.34 40 7 13,111 +6
30MAR27 82.50 P 0.00 0.00 0.00 2.40 +0.47 41 0 2,739 0
30MAR27 85.00 P 3.10 3.10 3.07 2.96 +0.52 41 52 5,244 -48
30MAR27 87.50 P 3.72 3.72 3.72 3.62 +0.64 41 45 3,652 +45
30MAR27 90.00 P 4.33 4.35 4.32 4.34 +0.67 40 49 15,532 +47
30MAR27 92.50 P 5.08 5.08 5.08 5.13 +0.76 40 81 3,828 +16
30MAR27 95.00 P 6.03 6.05 5.88 5.99 +0.85 40 73 12,251 +1
30MAR27 97.50 P 6.97 6.97 6.97 6.87 +0.89 39 44 9,713 0
30MAR27 100.00 P 7.90 8.09 7.90 7.97 +1.06 40 139 25,030 +139
30MAR27 102.50 P 8.97 8.97 8.97 9.12 +1.15 39 60 4,879 +60
30MAR27 105.00 P 10.46 10.65 10.33 10.41 +1.31 39 1,502 18,734 +1,000
30MAR27 107.50 P 11.68 11.68 11.68 11.79 +1.46 39 30 7,206 0
30MAR27 110.00 P 0.00 0.00 0.00 13.30 +1.62 40 0 11,325 0
30MAR27 112.50 P 0.00 0.00 0.00 14.91 +1.83 40 0 4,079 0
30MAR27 115.00 P 0.00 0.00 0.00 16.48 +1.85 39 0 13,465 0
30MAR27 117.50 P 18.06 18.06 18.06 18.10 +1.94 39 1 6,956 +1
30MAR27 120.00 P 0.00 0.00 0.00 19.92 +2.08 39 0 11,370 0
30MAR27 122.50 P 21.66 21.66 21.66 21.79 +2.20 39 1 6,323 0
30MAR27 125.00 P 0.00 0.00 0.00 23.90 +2.48 40 0 8,023 0
30MAR27 127.50 P 0.00 0.00 0.00 26.03 +2.48 41 0 3,795 0
30MAR27 130.00 P 0.00 0.00 0.00 27.25 +1.72 37 0 9,992 0
30MAR27 132.50 P 0.00 0.00 0.00 29.13 +1.97 36 0 364 0
30MAR27 135.00 P 0.00 0.00 0.00 32.04 +3.34 40 0 3,273 0
30MAR27 137.50 P 0.00 0.00 0.00 34.21 +3.34 40 0 475 0
30MAR27 140.00 P 0.00 0.00 0.00 36.30 +1.97 39 0 1,712 0
30MAR27 142.50 P 0.00 0.00 0.00 38.95 +2.93 42 0 494 0
30MAR27 145.00 P 0.00 0.00 0.00 41.23 +2.99 42 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 43.26 +3.15 40 0 407 0
30MAR27 150.00 P 0.00 0.00 0.00 46.11 +3.45 44 0 1,701 0
30MAR27 152.50 P 0.00 0.00 0.00 48.16 +2.37 42 0 281 0
30MAR27 155.00 P 0.00 0.00 0.00 50.62 +3.52 43 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 52.89 +3.48 42 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 55.32 +3.29 42 0 150 0
30MAR27 162.50 P 0.00 0.00 0.00 57.75 +3.64 42 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 60.26 +3.74 44 0 23 0
30MAR27 167.50 P 0.00 0.00 0.00 62.75 +3.72 45 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 65.36 +3.74 48 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 67.82 +3.76 48 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 70.36 +3.86 50 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 72.86 +4.15 51 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 75.36 +3.89 52 0 63 0
30MAR27 182.50 P 0.00 0.00 0.00 77.86 +3.89 53 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 80.35 +4.15 54 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 82.85 +4.02 55 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 85.25 +3.78 54 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 87.74 +4.04 55 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 90.24 +3.72 56 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 92.74 +3.72 57 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 95.24 +4.04 58 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 100.24 +3.72 60 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 70 0
29JUN27 43.00 P 0.00 0.00 0.00 0.03 +0.02 41 0 7 0
29JUN27 44.00 P 0.00 0.00 0.00 0.04 +0.02 41 0 2 0
29JUN27 45.00 P 0.00 0.00 0.00 0.05 +0.02 41 0 184 0
29JUN27 46.00 P 0.00 0.00 0.00 0.06 +0.02 41 0 54 0
29JUN27 47.00 P 0.00 0.00 0.00 0.07 +0.02 41 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.08 +0.01 41 0 25 0
29JUN27 49.00 P 0.00 0.00 0.00 0.10 +0.02 41 0 52 0
29JUN27 50.00 P 0.39 0.39 0.39 0.12 +0.03 41 10 383 +10
29JUN27 52.50 P 0.00 0.00 0.00 0.18 +0.03 41 0 449 0
29JUN27 55.00 P 0.00 0.00 0.00 0.27 +0.05 41 0 468 0
29JUN27 57.50 P 0.00 0.00 0.00 0.39 +0.08 41 0 287 0
29JUN27 60.00 P 0.00 0.00 0.00 0.53 +0.09 41 0 306 0
29JUN27 62.50 P 0.00 0.00 0.00 0.73 +0.13 41 0 67 0
29JUN27 65.00 P 1.42 1.42 1.42 0.97 +0.17 41 48 198 +48
29JUN27 67.50 P 0.00 0.00 0.00 1.26 +0.21 41 0 1,324 0
29JUN27 70.00 P 1.99 1.99 1.99 1.61 +0.27 41 4 3,210 0
29JUN27 72.50 P 2.29 2.29 2.11 2.01 +0.31 41 66 795 0
29JUN27 75.00 P 0.00 0.00 0.00 2.49 +0.39 41 0 1,024 0
29JUN27 77.50 P 3.23 3.30 3.22 3.03 +0.45 41 67 1,060 +1
29JUN27 80.00 P 0.00 0.00 0.00 3.64 +0.52 41 0 928 0
29JUN27 82.50 P 4.44 4.44 4.44 4.34 +0.62 41 1 743 0
29JUN27 85.00 P 5.10 5.10 5.10 5.04 +0.62 41 42 7,637 +42
29JUN27 87.50 P 5.90 5.90 5.90 5.80 +0.67 41 65 3,502 +65
29JUN27 90.00 P 6.72 6.72 6.58 6.54 +0.67 40 2 4,437 0
29JUN27 92.50 P 0.00 0.00 0.00 7.44 +0.75 40 0 2,472 0
29JUN27 95.00 P 8.65 8.65 8.65 8.46 +0.85 40 105 6,854 +45
29JUN27 97.50 P 9.40 9.40 9.40 9.55 +1.00 40 30 2,594 0
29JUN27 100.00 P 10.57 10.83 10.57 10.70 +1.15 39 48 16,038 +1
29JUN27 102.50 P 0.00 0.00 0.00 11.95 +1.28 40 0 2,430 0
29JUN27 105.00 P 13.20 13.20 13.20 13.21 +1.33 39 1 6,001 +1
29JUN27 107.50 P 14.09 14.60 14.09 14.59 +1.44 39 6 1,281 +4
29JUN27 110.00 P 0.00 0.00 0.00 16.06 +1.54 39 0 7,658 0
29JUN27 112.50 P 0.00 0.00 0.00 17.60 +1.72 39 0 2,218 0
29JUN27 115.00 P 0.00 0.00 0.00 19.13 +1.71 39 0 1,714 0
29JUN27 117.50 P 0.00 0.00 0.00 20.92 +1.70 40 0 4,034 0
29JUN27 120.00 P 0.00 0.00 0.00 22.85 +2.21 40 0 2,346 0
29JUN27 122.50 P 0.00 0.00 0.00 24.60 +2.74 40 0 499 0
29JUN27 125.00 P 0.00 0.00 0.00 26.50 +2.90 40 0 3,979 0
29JUN27 127.50 P 0.00 0.00 0.00 28.31 +2.92 40 0 560 0
29JUN27 130.00 P 0.00 0.00 0.00 30.17 +2.94 40 0 534 0
29JUN27 132.50 P 0.00 0.00 0.00 32.13 +3.02 40 0 521 0
29JUN27 135.00 P 33.95 33.95 33.95 34.20 +3.17 40 1 250 0
29JUN27 137.50 P 0.00 0.00 0.00 36.17 +3.18 40 0 86 0
29JUN27 140.00 P 0.00 0.00 0.00 38.23 +2.87 40 0 256 0
29JUN27 142.50 P 0.00 0.00 0.00 40.35 +3.29 40 0 373 0
29JUN27 145.00 P 0.00 0.00 0.00 42.48 +3.43 40 0 118 0
29JUN27 147.50 P 0.00 0.00 0.00 44.64 +3.50 40 0 110 0
29JUN27 150.00 P 0.00 0.00 0.00 46.83 +3.78 40 0 144 0
29JUN27 152.50 P 0.00 0.00 0.00 49.25 +3.46 41 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 51.50 +3.93 41 0 12 0
29JUN27 157.50 P 0.00 0.00 0.00 54.02 +3.52 43 0 197 0
29JUN27 160.00 P 0.00 0.00 0.00 56.20 +3.20 42 0 158 0
29JUN27 162.50 P 0.00 0.00 0.00 58.63 +3.55 43 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 60.96 +3.62 43 0 270 0
29JUN27 167.50 P 0.00 0.00 0.00 63.32 +3.71 43 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 65.70 +3.47 43 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 68.11 +3.82 44 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 70.50 +3.57 44 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 72.93 +3.96 44 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 75.38 +3.91 44 0 4 0
29JUN27 182.50 P 0.00 0.00 0.00 77.86 +3.76 45 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 80.36 +3.69 46 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 82.86 +3.58 47 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 85.36 +3.63 48 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 87.86 +3.67 48 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 90.24 +3.72 48 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 92.74 +3.72 49 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 95.24 +3.82 50 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 100.24 +3.72 51 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.09 0.00 41 0 188 0
29SEP27 43.00 P 0.00 0.00 0.00 0.11 +0.01 41 0 32 0
29SEP27 44.00 P 0.00 0.00 0.00 0.13 +0.01 41 0 56 0
29SEP27 45.00 P 0.00 0.00 0.00 0.15 0.00 41 0 173 0
29SEP27 46.00 P 0.00 0.00 0.00 0.18 +0.01 41 0 97 0
29SEP27 47.00 P 0.00 0.00 0.00 0.21 +0.02 41 0 30 0
29SEP27 48.00 P 0.00 0.00 0.00 0.25 +0.02 41 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.28 +0.01 41 0 38 0
29SEP27 50.00 P 0.00 0.00 0.00 0.32 +0.01 41 0 70 0
29SEP27 52.50 P 0.00 0.00 0.00 0.46 +0.03 41 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 0.62 +0.04 41 0 255 0
29SEP27 57.50 P 0.00 0.00 0.00 0.83 +0.05 41 0 165 0
29SEP27 60.00 P 0.00 0.00 0.00 1.08 +0.09 41 0 121 0
29SEP27 62.50 P 0.00 0.00 0.00 1.38 +0.09 41 0 46 0
29SEP27 65.00 P 0.00 0.00 0.00 1.73 +0.13 41 0 43 0
29SEP27 67.50 P 0.00 0.00 0.00 2.15 +0.16 41 0 43 0
29SEP27 70.00 P 0.00 0.00 0.00 2.61 +0.20 41 0 2,118 0
29SEP27 72.50 P 0.00 0.00 0.00 3.16 +0.25 41 0 512 0
29SEP27 75.00 P 3.88 4.00 3.88 3.72 +0.25 41 7 975 +7
29SEP27 77.50 P 4.51 4.51 4.51 4.39 +0.33 41 30 43 +19
29SEP27 80.00 P 5.21 5.26 5.07 5.14 +0.43 41 86 1,207 +86
29SEP27 82.50 P 0.00 0.00 0.00 5.88 +0.55 41 0 316 0
29SEP27 85.00 P 6.69 6.70 6.69 6.62 +0.59 41 38 3,486 +36
29SEP27 87.50 P 0.00 0.00 0.00 7.46 +0.63 41 0 778 0
29SEP27 90.00 P 8.14 8.42 8.14 8.36 +0.72 40 15 6,499 +15
29SEP27 92.50 P 9.24 9.28 9.24 9.30 +0.70 40 41 1,674 0
29SEP27 95.00 P 10.32 10.52 10.30 10.35 +0.72 40 15 987 +15
29SEP27 97.50 P 11.57 11.57 11.44 11.52 +0.85 40 83 1,300 +83
29SEP27 100.00 P 12.76 12.94 12.76 12.74 +0.95 40 15 4,281 +15
29SEP27 102.50 P 0.00 0.00 0.00 14.01 +1.00 40 0 967 0
29SEP27 105.00 P 0.00 0.00 0.00 15.30 +1.06 40 0 840 0
29SEP27 107.50 P 0.00 0.00 0.00 16.71 +1.22 39 0 950 0
29SEP27 110.00 P 17.80 18.40 17.80 18.20 +1.30 40 13 613 +3
29SEP27 112.50 P 0.00 0.00 0.00 19.69 +1.38 40 0 527 0
29SEP27 115.00 P 21.57 21.57 21.57 21.23 +1.49 39 1 1,654 0
29SEP27 117.50 P 22.91 22.91 22.91 22.89 +1.58 39 30 149 +30
29SEP27 120.00 P 0.00 0.00 0.00 24.34 +1.45 39 0 176 0
29SEP27 122.50 P 0.00 0.00 0.00 26.56 +2.07 40 0 271 0
29SEP27 125.00 P 0.00 0.00 0.00 28.37 +2.37 40 0 469 0
29SEP27 127.50 P 0.00 0.00 0.00 30.22 +2.55 40 0 984 0
29SEP27 130.00 P 0.00 0.00 0.00 32.10 +2.68 40 0 525 0
29SEP27 132.50 P 0.00 0.00 0.00 34.02 +2.84 40 0 172 0
29SEP27 135.00 P 0.00 0.00 0.00 35.89 +2.87 40 0 172 0
29SEP27 137.50 P 0.00 0.00 0.00 37.86 +2.95 40 0 159 0
29SEP27 140.00 P 0.00 0.00 0.00 39.88 +3.03 40 0 106 0
29SEP27 142.50 P 0.00 0.00 0.00 41.83 +2.76 40 0 269 0
29SEP27 145.00 P 0.00 0.00 0.00 44.02 +3.22 40 0 63 0
29SEP27 147.50 P 0.00 0.00 0.00 46.06 +3.16 40 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 48.26 +3.33 41 0 7 0
29SEP27 152.50 P 0.00 0.00 0.00 50.33 +3.37 40 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 52.56 +3.54 41 0 24 0
29SEP27 157.50 P 0.00 0.00 0.00 54.67 +3.42 40 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 56.98 +3.57 41 0 9 0
29SEP27 162.50 P 0.00 0.00 0.00 59.12 +2.81 40 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 61.38 +3.42 40 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 63.65 +3.77 40 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 66.22 +3.99 41 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 68.53 +4.11 41 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 70.87 +3.29 41 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 73.03 +3.05 40 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 75.48 +3.54 41 0 2 0
29SEP27 182.50 P 0.00 0.00 0.00 77.92 +3.82 41 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 80.36 +3.52 41 0 3 0
29SEP27 187.50 P 0.00 0.00 0.00 82.86 +3.53 42 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 85.36 +3.63 43 0 3 0
TOTAL PUT 20,378 992,119 +1,931
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$ 7.075
29OCT26 5.00 C 0.00 0.00 0.00 2.12 -0.19 148 0 9 0
29OCT26 5.25 C 0.00 0.00 0.00 1.86 -0.21 123 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.61 -0.21 107 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.35 -0.22 83 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.11 -0.20 76 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.86 -0.20 61 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.61 -0.20 46 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.41 -0.17 47 0 0 0
29OCT26 7.00 C 0.20 0.20 0.20 0.25 -0.12 47 1 16 +1
29OCT26 7.25 C 0.09 0.13 0.09 0.12 -0.10 43 54 131 -15
29OCT26 7.50 C 0.05 0.05 0.04 0.05 -0.07 41 107 148 +68
29OCT26 7.75 C 0.02 0.02 0.02 0.02 -0.04 42 2 101 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 191 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 633 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 732 0
29OCT26 8.75 C 0.01 0.01 0.01 0.01 0.00 71 300 510 -44
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 78 0 149 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 86 0 273 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 93 0 381 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 100 0 657 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 106 0 197 0
29OCT26 10.50 C 0.01 0.01 0.01 0.01 0.00 118 44 236 -1
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 130 0 149 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 141 0 150 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 151 0 504 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.12 -0.20 66 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.86 -0.22 53 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.63 -0.21 54 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.39 -0.21 49 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.18 -0.19 50 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.97 -0.17 48 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.77 -0.16 46 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.60 -0.13 45 0 0 0
27NOV26 7.00 C 0.40 0.45 0.40 0.46 -0.11 45 94 125 +94
27NOV26 7.25 C 0.37 0.37 0.37 0.33 -0.10 43 2 107 0
27NOV26 7.50 C 0.00 0.00 0.00 0.24 -0.08 43 0 98 0
27NOV26 7.75 C 0.00 0.00 0.00 0.17 -0.06 43 0 149 0
27NOV26 8.00 C 0.00 0.00 0.00 0.12 -0.05 44 0 127 0
27NOV26 8.25 C 0.00 0.00 0.00 0.08 -0.04 43 0 206 0
27NOV26 8.50 C 0.00 0.00 0.00 0.06 -0.02 45 0 422 0
27NOV26 8.75 C 0.03 0.03 0.03 0.04 -0.02 45 2 468 0
27NOV26 9.00 C 0.03 0.03 0.03 0.03 -0.01 46 6 222 0
27NOV26 9.25 C 0.00 0.00 0.00 0.02 -0.01 47 0 135 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 96 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 109 0
27NOV26 10.00 C 0.02 0.02 0.02 0.01 0.00 51 5 61 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 57 0 78 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 63 0 174 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 68 0 170 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 73 0 253 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 78 0 5 0
30DEC26 5.00 C 0.00 0.00 0.00 2.15 -0.21 54 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.91 -0.21 50 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.69 -0.20 49 0 7 0
30DEC26 5.75 C 0.00 0.00 0.00 1.47 -0.20 47 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.25 -0.20 44 0 12 0
30DEC26 6.25 C 0.00 0.00 0.00 1.05 -0.19 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.89 -0.17 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.75 -0.13 45 0 0 0
30DEC26 7.00 C 0.57 0.57 0.55 0.60 -0.12 43 92 152 +92
30DEC26 7.25 C 0.47 0.47 0.44 0.48 -0.10 43 90 291 +75
30DEC26 7.50 C 0.35 0.37 0.35 0.38 -0.10 42 34 49 +34
30DEC26 7.75 C 0.28 0.28 0.27 0.30 -0.08 43 34 85 +34
30DEC26 8.00 C 0.25 0.25 0.23 0.23 -0.07 42 355 433 +355
30DEC26 8.25 C 0.18 0.18 0.18 0.19 -0.05 43 1 31 0
30DEC26 8.50 C 0.15 0.15 0.15 0.14 -0.05 43 1 253 0
30DEC26 8.75 C 0.00 0.00 0.00 0.11 -0.04 43 0 334 0
30DEC26 9.00 C 0.00 0.00 0.00 0.08 -0.03 43 0 210 0
30DEC26 9.25 C 0.07 0.07 0.07 0.06 -0.03 43 1 126 0
30DEC26 9.50 C 0.00 0.00 0.00 0.05 -0.02 44 0 82 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 -0.01 45 0 52 0
30DEC26 10.00 C 0.03 0.04 0.03 0.03 -0.01 45 7 55 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 0.00 46 0 587 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 147 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 19 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 73 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 60 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 63 0 78 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 69 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 74 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 76 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 83 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 92 0 26 0
28JAN27 5.00 C 0.00 0.00 0.00 2.18 -0.21 49 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 1.98 -0.19 52 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 1.74 -0.21 47 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.55 -0.18 48 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.35 -0.18 46 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.17 -0.17 46 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.00 -0.16 45 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.85 -0.14 44 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.72 -0.11 44 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.60 -0.11 44 0 30 0
28JAN27 7.50 C 0.00 0.00 0.00 0.50 -0.09 43 0 105 0
28JAN27 7.75 C 0.00 0.00 0.00 0.41 -0.09 43 0 15 0
28JAN27 8.00 C 0.00 0.00 0.00 0.34 -0.07 43 0 31 0
28JAN27 8.25 C 0.27 0.27 0.27 0.28 -0.06 43 1 1 0
28JAN27 8.50 C 0.00 0.00 0.00 0.23 -0.06 44 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.18 -0.06 43 0 0 0
28JAN27 9.00 C 0.16 0.16 0.16 0.15 -0.05 44 1 1 0
28JAN27 9.25 C 0.00 0.00 0.00 0.12 -0.04 43 0 38 0
28JAN27 9.50 C 0.00 0.00 0.00 0.10 -0.03 44 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.08 -0.03 44 0 39 0
28JAN27 10.00 C 0.00 0.00 0.00 0.06 -0.03 43 0 16 0
30MAR27 5.00 C 0.00 0.00 0.00 2.29 -0.19 50 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.08 -0.19 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.88 -0.18 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.69 -0.18 47 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.51 -0.17 46 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.35 -0.15 46 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 1.19 -0.15 45 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.05 -0.14 45 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.93 -0.11 45 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 0.81 -0.11 45 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.71 -0.10 45 0 61 0
30MAR27 7.75 C 0.00 0.00 0.00 0.62 -0.09 45 0 45 0
30MAR27 8.00 C 0.00 0.00 0.00 0.54 -0.07 44 0 90 0
30MAR27 8.25 C 0.00 0.00 0.00 0.47 -0.07 45 0 60 0
30MAR27 8.50 C 0.00 0.00 0.00 0.41 -0.05 45 0 187 0
30MAR27 8.75 C 0.33 0.33 0.31 0.35 -0.07 44 2 114 +1
30MAR27 9.00 C 0.00 0.00 0.00 0.30 -0.05 44 0 189 0
30MAR27 9.25 C 0.00 0.00 0.00 0.26 -0.06 44 0 136 0
30MAR27 9.50 C 0.00 0.00 0.00 0.22 -0.05 44 0 61 0
30MAR27 9.75 C 0.00 0.00 0.00 0.19 -0.05 44 0 30 0
30MAR27 10.00 C 0.00 0.00 0.00 0.16 -0.04 44 0 22 0
30MAR27 10.50 C 0.00 0.00 0.00 0.12 -0.03 44 0 15 0
30MAR27 11.00 C 0.00 0.00 0.00 0.09 -0.02 45 0 89 0
30MAR27 11.50 C 0.00 0.00 0.00 0.07 -0.01 45 0 57 0
30MAR27 12.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 1,002 0
30MAR27 12.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 155 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 105 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 17 0
29JUN27 5.00 C 0.00 0.00 0.00 2.43 -0.19 49 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.23 -0.20 48 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.06 -0.18 48 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.89 -0.17 48 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.73 -0.17 47 0 25 0
29JUN27 6.25 C 0.00 0.00 0.00 1.58 -0.15 47 0 11 0
29JUN27 6.50 C 0.00 0.00 0.00 1.43 -0.16 46 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.30 -0.15 46 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.18 -0.14 46 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.07 -0.13 46 0 15 0
29JUN27 7.50 C 0.00 0.00 0.00 1.00 -0.09 47 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 0.91 -0.11 47 0 130 0
29JUN27 8.00 C 0.00 0.00 0.00 0.82 -0.11 47 0 100 0
29JUN27 8.25 C 0.00 0.00 0.00 0.72 -0.08 46 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 0.65 -0.07 46 0 215 0
29JUN27 8.75 C 0.00 0.00 0.00 0.59 -0.07 46 0 280 0
29JUN27 9.00 C 0.00 0.00 0.00 0.54 -0.09 46 0 26 0
29JUN27 9.25 C 0.00 0.00 0.00 0.49 -0.05 46 0 45 0
29JUN27 9.50 C 0.00 0.00 0.00 0.45 -0.04 47 0 70 0
29JUN27 9.75 C 0.00 0.00 0.00 0.40 -0.04 46 0 103 0
29JUN27 10.00 C 0.00 0.00 0.00 0.37 -0.04 47 0 200 0
29JUN27 10.50 C 0.00 0.00 0.00 0.30 -0.03 47 0 25 0
29JUN27 11.00 C 0.00 0.00 0.00 0.24 -0.04 46 0 144 0
29JUN27 11.50 C 0.00 0.00 0.00 0.20 -0.03 47 0 38 0
29JUN27 12.00 C 0.00 0.00 0.00 0.16 -0.03 46 0 17 0
29JUN27 12.50 C 0.00 0.00 0.00 0.13 -0.02 46 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.11 -0.02 47 0 8 0
29JUN27 13.50 C 0.00 0.00 0.00 0.09 -0.01 47 0 45 0
29JUN27 14.00 C 0.09 0.09 0.09 0.07 -0.02 46 1 105 0
29JUN27 14.50 C 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 56 0
29JUN27 15.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 137 0
29SEP27 5.00 C 0.00 0.00 0.00 2.49 -0.18 52 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.31 -0.17 51 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.14 -0.16 51 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.97 -0.16 50 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.83 -0.15 50 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.68 -0.15 49 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.55 -0.12 49 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.42 -0.12 48 0 0 0
29SEP27 7.00 C 1.37 1.37 1.37 1.32 -0.10 49 30 30 +30
29SEP27 7.25 C 0.00 0.00 0.00 1.20 -0.11 48 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.11 -0.10 48 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.02 -0.08 48 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.95 -0.08 48 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.87 -0.08 48 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 0.80 -0.06 48 0 30 0
29SEP27 8.75 C 0.00 0.00 0.00 0.74 -0.08 48 0 66 0
29SEP27 9.00 C 0.00 0.00 0.00 0.67 -0.07 48 0 189 0
29SEP27 9.25 C 0.00 0.00 0.00 0.62 -0.08 48 0 45 0
29SEP27 9.50 C 0.00 0.00 0.00 0.57 -0.07 48 0 90 0
29SEP27 9.75 C 0.00 0.00 0.00 0.52 -0.08 48 0 130 0
29SEP27 10.00 C 0.00 0.00 0.00 0.48 -0.07 48 0 170 0
29SEP27 10.50 C 0.00 0.00 0.00 0.41 -0.06 48 0 27 0
29SEP27 11.00 C 0.00 0.00 0.00 0.35 -0.04 48 0 33 0
29SEP27 11.50 C 0.00 0.00 0.00 0.29 -0.05 47 0 54 0
29SEP27 12.00 C 0.00 0.00 0.00 0.25 -0.04 48 0 21 0
29SEP27 12.50 C 0.23 0.23 0.23 0.21 -0.04 47 1 12 +1
TOTAL CALL 1,268 21,680 +725
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 86 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 73 0 45 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 65 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 190 0
29OCT26 6.50 P 0.00 0.00 0.00 0.03 +0.01 46 0 172 0
29OCT26 6.75 P 0.00 0.00 0.00 0.08 +0.04 47 0 663 0
29OCT26 7.00 P 0.17 0.21 0.14 0.15 +0.05 42 116 287 +11
29OCT26 7.25 P 0.26 0.28 0.26 0.29 +0.10 43 40 597 +40
29OCT26 7.50 P 0.50 0.55 0.46 0.46 +0.12 38 40 823 -5
29OCT26 7.75 P 0.00 0.00 0.00 0.68 +0.14 34 0 491 0
29OCT26 8.00 P 0.00 0.00 0.00 0.93 +0.19 44 0 500 0
29OCT26 8.25 P 0.00 0.00 0.00 1.18 +0.20 53 0 644 0
29OCT26 8.50 P 0.00 0.00 0.00 1.43 +0.20 61 0 494 0
29OCT26 8.75 P 0.00 0.00 0.00 1.68 +0.20 69 0 53 -210
29OCT26 9.00 P 0.00 0.00 0.00 1.93 +0.20 77 0 33 -79
29OCT26 9.25 P 0.00 0.00 0.00 2.18 +0.20 84 0 45 0
29OCT26 9.50 P 0.00 0.00 0.00 2.43 +0.20 91 0 45 0
29OCT26 9.75 P 0.00 0.00 0.00 2.68 +0.20 97 0 15 0
29OCT26 10.00 P 0.00 0.00 0.00 2.93 +0.20 104 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.43 +0.20 116 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.93 +0.20 128 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.43 +0.20 139 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.93 +0.20 149 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 5.43 +0.20 159 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 0.02 +0.01 48 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.03 +0.01 44 0 31 0
27NOV26 6.00 P 0.00 0.00 0.00 0.06 +0.02 45 0 9 0
27NOV26 6.25 P 0.00 0.00 0.00 0.10 +0.03 44 0 136 0
27NOV26 6.50 P 0.16 0.16 0.16 0.16 +0.04 44 105 268 +90
27NOV26 6.75 P 0.24 0.27 0.24 0.24 +0.06 43 52 186 +10
27NOV26 7.00 P 0.30 0.40 0.30 0.34 +0.06 42 71 404 +56
27NOV26 7.25 P 0.40 0.50 0.40 0.48 +0.10 43 76 275 +49
27NOV26 7.50 P 0.55 0.70 0.55 0.63 +0.10 42 132 438 +75
27NOV26 7.75 P 0.00 0.00 0.00 0.80 +0.10 40 0 444 0
27NOV26 8.00 P 0.00 0.00 0.00 1.02 +0.12 43 0 3,249 0
27NOV26 8.25 P 0.00 0.00 0.00 1.24 +0.14 44 0 482 0
27NOV26 8.50 P 0.00 0.00 0.00 1.45 +0.19 41 0 335 0
27NOV26 8.75 P 0.00 0.00 0.00 1.70 +0.21 46 0 300 0
27NOV26 9.00 P 0.00 0.00 0.00 1.93 +0.18 42 0 95 0
27NOV26 9.25 P 0.00 0.00 0.00 2.18 +0.19 46 0 45 0
27NOV26 9.50 P 0.00 0.00 0.00 2.43 +0.20 50 0 70 0
27NOV26 9.75 P 0.00 0.00 0.00 2.68 +0.20 53 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 2.93 +0.20 57 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.43 +0.20 63 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.93 +0.20 69 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.43 +0.20 75 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.93 +0.20 81 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 5.43 +0.20 86 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 67 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 +0.01 44 0 7 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 +0.01 43 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 +0.02 43 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.13 +0.03 43 0 43 0
30DEC26 6.25 P 0.20 0.20 0.20 0.19 +0.04 43 8 83 +8
30DEC26 6.50 P 0.30 0.30 0.26 0.27 +0.05 43 36 69 +31
30DEC26 6.75 P 0.36 0.36 0.36 0.36 +0.06 43 14 325 +2
30DEC26 7.00 P 0.00 0.00 0.00 0.47 +0.06 42 0 245 0
30DEC26 7.25 P 0.55 0.65 0.55 0.60 +0.08 42 59 214 +59
30DEC26 7.50 P 0.70 0.80 0.70 0.75 +0.09 41 126 267 +86
30DEC26 7.75 P 0.85 1.00 0.85 0.92 +0.10 41 99 306 +89
30DEC26 8.00 P 0.00 0.00 0.00 1.12 +0.16 43 0 368 0
30DEC26 8.25 P 0.00 0.00 0.00 1.31 +0.16 42 0 190 0
30DEC26 8.50 P 0.00 0.00 0.00 1.52 +0.16 42 0 286 0
30DEC26 8.75 P 0.00 0.00 0.00 1.75 +0.19 44 0 168 0
30DEC26 9.00 P 0.00 0.00 0.00 1.97 +0.19 43 0 136 0
30DEC26 9.25 P 0.00 0.00 0.00 2.19 +0.18 40 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 2.43 +0.20 39 0 24 0
30DEC26 9.75 P 0.00 0.00 0.00 2.68 +0.20 42 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.93 +0.19 45 0 44 0
30DEC26 10.50 P 3.48 3.48 3.48 3.43 +0.20 50 5 22 -5
30DEC26 11.00 P 0.00 0.00 0.00 3.93 +0.20 55 0 24 0
30DEC26 11.50 P 0.00 0.00 0.00 4.43 +0.20 59 0 24 0
30DEC26 12.00 P 0.00 0.00 0.00 4.93 +0.20 63 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.43 +0.20 68 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.93 +0.20 71 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.43 +0.20 75 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.93 +0.20 79 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.43 +0.20 82 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.93 +0.20 86 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.43 +0.20 89 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.93 +0.20 92 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.43 +0.20 95 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.93 +0.20 98 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.43 +0.20 101 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.93 +0.20 104 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.43 +0.20 106 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.93 +0.20 109 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.43 +0.20 111 0 0 0
28JAN27 5.00 P 0.05 0.05 0.05 0.04 +0.01 45 1 1 +1
28JAN27 5.25 P 0.09 0.09 0.09 0.06 +0.01 44 100 107 +100
28JAN27 5.50 P 0.00 0.00 0.00 0.09 +0.01 43 0 2 0
28JAN27 5.75 P 0.00 0.00 0.00 0.14 +0.03 44 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.19 +0.03 43 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.27 +0.04 44 0 45 0
28JAN27 6.50 P 0.00 0.00 0.00 0.35 +0.04 43 0 61 0
28JAN27 6.75 P 0.00 0.00 0.00 0.45 +0.05 43 0 48 0
28JAN27 7.00 P 0.00 0.00 0.00 0.57 +0.07 43 0 35 0
28JAN27 7.25 P 0.00 0.00 0.00 0.70 +0.08 42 0 12 0
28JAN27 7.50 P 0.00 0.00 0.00 0.85 +0.09 42 0 30 0
28JAN27 7.75 P 0.00 0.00 0.00 1.03 +0.12 43 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 1.20 +0.14 43 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.40 +0.16 44 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.60 +0.17 44 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.80 +0.17 43 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 2.02 +0.18 43 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 2.24 +0.18 43 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 2.46 +0.18 42 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 2.69 +0.18 40 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 2.94 +0.20 43 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.10 +0.02 45 0 23 0
30MAR27 5.25 P 0.00 0.00 0.00 0.14 +0.02 45 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.19 +0.03 45 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.25 +0.03 44 0 17 0
30MAR27 6.00 P 0.30 0.33 0.30 0.33 +0.05 45 19 24 +19
30MAR27 6.25 P 0.00 0.00 0.00 0.41 +0.04 44 0 39 0
30MAR27 6.50 P 0.00 0.00 0.00 0.50 +0.04 43 0 117 0
30MAR27 6.75 P 0.00 0.00 0.00 0.61 +0.06 43 0 31 0
30MAR27 7.00 P 0.00 0.00 0.00 0.73 +0.07 43 0 131 0
30MAR27 7.25 P 0.00 0.00 0.00 0.87 +0.08 43 0 43 0
30MAR27 7.50 P 0.00 0.00 0.00 1.01 +0.08 43 0 17 0
30MAR27 7.75 P 0.00 0.00 0.00 1.18 +0.10 43 0 133 0
30MAR27 8.00 P 0.00 0.00 0.00 1.36 +0.14 44 0 140 0
30MAR27 8.25 P 1.52 1.52 1.52 1.54 +0.14 44 7 132 +7
30MAR27 8.50 P 0.00 0.00 0.00 1.72 +0.14 44 0 140 0
30MAR27 8.75 P 0.00 0.00 0.00 1.93 +0.16 44 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 2.13 +0.16 44 0 105 0
30MAR27 9.25 P 0.00 0.00 0.00 2.34 +0.17 44 0 140 0
30MAR27 9.50 P 0.00 0.00 0.00 2.55 +0.17 44 0 34 0
30MAR27 9.75 P 0.00 0.00 0.00 2.78 +0.18 44 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 3.00 +0.18 44 0 15 0
30MAR27 10.50 P 0.00 0.00 0.00 3.46 +0.18 43 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.93 +0.19 41 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 4.43 +0.19 45 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.93 +0.20 48 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 5.43 +0.20 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.93 +0.20 54 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 6.43 +0.20 56 0 0 -100
30MAR27 14.00 P 0.00 0.00 0.00 6.93 +0.20 59 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.43 +0.20 62 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.93 +0.20 64 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.43 +0.20 66 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.93 +0.20 69 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.43 +0.20 71 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.93 +0.20 73 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.43 +0.20 75 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.93 +0.20 77 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 11.43 +0.20 79 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 11.93 +0.20 81 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.21 +0.02 46 0 58 0
29JUN27 5.25 P 0.00 0.00 0.00 0.27 +0.03 46 0 65 0
29JUN27 5.50 P 0.00 0.00 0.00 0.35 +0.04 47 0 61 0
29JUN27 5.75 P 0.00 0.00 0.00 0.43 +0.05 47 0 51 0
29JUN27 6.00 P 0.00 0.00 0.00 0.52 +0.04 47 0 39 0
29JUN27 6.25 P 0.00 0.00 0.00 0.63 +0.06 47 0 51 0
29JUN27 6.50 P 0.00 0.00 0.00 0.74 +0.06 47 0 210 0
29JUN27 6.75 P 0.00 0.00 0.00 0.85 +0.06 46 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.96 +0.06 46 0 40 0
29JUN27 7.25 P 0.00 0.00 0.00 1.12 +0.08 46 0 127 0
29JUN27 7.50 P 0.00 0.00 0.00 1.27 +0.10 46 0 117 0
29JUN27 7.75 P 0.00 0.00 0.00 1.45 +0.09 48 0 407 0
29JUN27 8.00 P 0.00 0.00 0.00 1.61 +0.11 47 0 354 0
29JUN27 8.25 P 0.00 0.00 0.00 1.76 +0.13 46 0 121 0
29JUN27 8.50 P 0.00 0.00 0.00 1.94 +0.14 46 0 377 0
29JUN27 8.75 P 0.00 0.00 0.00 2.12 +0.13 46 0 263 0
29JUN27 9.00 P 0.00 0.00 0.00 2.32 +0.15 47 0 142 0
29JUN27 9.25 P 0.00 0.00 0.00 2.51 +0.14 46 0 65 0
29JUN27 9.50 P 0.00 0.00 0.00 2.72 +0.16 46 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.92 +0.16 46 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 3.13 +0.16 46 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.57 +0.18 46 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.01 +0.18 45 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.48 +0.19 46 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.94 +0.19 44 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 5.44 +0.19 46 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.93 +0.19 46 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.43 +0.20 49 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.93 +0.20 51 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 7.43 +0.20 53 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.93 +0.20 55 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 8.43 +0.20 57 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 8.93 +0.20 59 0 0 0
29SEP27 5.00 P 0.37 0.37 0.37 0.37 +0.03 48 8 10 +8
29SEP27 5.25 P 0.47 0.47 0.47 0.46 +0.04 48 13 55 0
29SEP27 5.50 P 0.00 0.00 0.00 0.55 +0.04 48 0 35 0
29SEP27 5.75 P 0.00 0.00 0.00 0.65 +0.05 48 0 17 0
29SEP27 6.00 P 0.00 0.00 0.00 0.75 +0.04 47 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.86 +0.05 47 0 10 0
29SEP27 6.50 P 0.00 0.00 0.00 0.98 +0.05 47 0 15 0
29SEP27 6.75 P 0.00 0.00 0.00 1.11 +0.06 47 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.24 +0.08 46 0 96 0
29SEP27 7.25 P 0.00 0.00 0.00 1.39 +0.08 46 0 65 0
29SEP27 7.50 P 0.00 0.00 0.00 1.54 +0.08 46 0 130 0
29SEP27 7.75 P 0.00 0.00 0.00 1.70 +0.12 46 0 50 0
29SEP27 8.00 P 0.00 0.00 0.00 1.87 +0.13 46 0 25 0
29SEP27 8.25 P 0.00 0.00 0.00 2.04 +0.13 46 0 26 0
29SEP27 8.50 P 0.00 0.00 0.00 2.22 +0.13 46 0 83 0
29SEP27 8.75 P 0.00 0.00 0.00 2.40 +0.13 46 0 303 0
29SEP27 9.00 P 0.00 0.00 0.00 2.59 +0.14 46 0 15 0
29SEP27 9.25 P 0.00 0.00 0.00 2.79 +0.15 46 0 37 0
29SEP27 9.50 P 0.00 0.00 0.00 2.99 +0.16 46 0 80 0
29SEP27 9.75 P 0.00 0.00 0.00 3.18 +0.15 45 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.39 +0.16 45 0 50 0
29SEP27 10.50 P 0.00 0.00 0.00 3.80 +0.16 45 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 4.23 +0.17 44 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.67 +0.18 44 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 5.11 +0.18 43 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 5.55 +0.18 42 0 0 0
TOTAL PUT 1,127 20,762 +342
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$ 3.050
29OCT26 1.95 C 0.00 0.00 0.00 1.11 +0.05 157 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 1.06 +0.05 150 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.96 +0.05 134 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.86 +0.05 120 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.76 +0.05 106 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.66 +0.05 92 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.56 +0.05 79 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.46 +0.05 66 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.36 +0.04 53 0 123 0
29OCT26 2.80 C 0.00 0.00 0.00 0.26 +0.05 40 0 315 0
29OCT26 2.90 C 0.00 0.00 0.00 0.17 +0.03 36 0 431 0
29OCT26 3.00 C 0.09 0.09 0.09 0.10 +0.02 37 20 605 -20
29OCT26 3.10 C 0.04 0.04 0.04 0.05 +0.01 37 12 497 +12
29OCT26 3.20 C 0.02 0.02 0.02 0.03 +0.01 42 50 744 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 39 0 1,131 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 50 0 66 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 59 0 470 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 69 0 40 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 77 0 102 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 85 0 90 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 108 0 500 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 115 0 110 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 121 0 100 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 128 0 10 0
27NOV26 1.95 C 0.00 0.00 0.00 1.11 +0.05 66 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 1.06 +0.05 62 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.97 +0.05 72 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.87 +0.05 64 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.77 +0.04 56 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.68 +0.05 57 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.58 +0.04 49 0 250 0
27NOV26 2.60 C 0.00 0.00 0.00 0.49 +0.04 47 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.41 +0.04 47 0 240 0
27NOV26 2.80 C 0.00 0.00 0.00 0.32 +0.03 41 0 602 0
27NOV26 2.90 C 0.00 0.00 0.00 0.24 +0.01 38 0 658 0
27NOV26 3.00 C 0.00 0.00 0.00 0.19 +0.02 40 0 798 0
27NOV26 3.10 C 0.13 0.15 0.13 0.14 +0.01 40 84 605 -16
27NOV26 3.20 C 0.09 0.10 0.09 0.11 +0.02 42 20 175 +10
27NOV26 3.30 C 0.08 0.08 0.08 0.08 +0.01 42 10 350 +10
27NOV26 3.40 C 0.06 0.06 0.06 0.06 +0.01 43 10 1,090 +10
27NOV26 3.50 C 0.00 0.00 0.00 0.04 0.00 42 0 1,120 0
27NOV26 3.60 C 0.00 0.00 0.00 0.03 0.00 44 0 104 0
27NOV26 3.70 C 0.00 0.00 0.00 0.02 0.00 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 52 0 300 0
27NOV26 4.20 C 0.01 0.01 0.01 0.01 0.00 55 30 31 +30
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 61 0 300 0
30DEC26 1.95 C 0.00 0.00 0.00 1.12 +0.05 55 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.08 +0.05 62 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.98 +0.05 56 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.88 +0.04 49 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.79 +0.06 49 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.70 +0.05 48 0 0 0
30DEC26 2.50 C 0.58 0.58 0.58 0.61 +0.04 45 10 10 +10
30DEC26 2.60 C 0.00 0.00 0.00 0.53 +0.04 45 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.44 +0.03 41 0 32 0
30DEC26 2.80 C 0.00 0.00 0.00 0.37 +0.03 40 0 76 0
30DEC26 2.90 C 0.00 0.00 0.00 0.31 +0.03 41 0 207 0
30DEC26 3.00 C 0.00 0.00 0.00 0.24 +0.02 38 0 252 0
30DEC26 3.10 C 0.18 0.18 0.18 0.20 +0.02 39 2 299 +2
30DEC26 3.20 C 0.16 0.16 0.16 0.16 +0.02 39 10 586 0
30DEC26 3.30 C 0.00 0.00 0.00 0.13 +0.02 40 0 589 0
30DEC26 3.40 C 0.00 0.00 0.00 0.10 +0.01 40 0 521 0
30DEC26 3.50 C 0.08 0.08 0.08 0.08 +0.01 40 2 282 +2
30DEC26 3.60 C 0.00 0.00 0.00 0.06 0.00 40 0 201 0
30DEC26 3.70 C 0.06 0.06 0.06 0.05 0.00 41 10 979 +10
30DEC26 3.80 C 0.00 0.00 0.00 0.04 0.00 42 0 908 0
30DEC26 3.90 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.02 0.00 41 0 10 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 37 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 42 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 1.13 +0.04 52 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 1.09 +0.05 55 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.99 +0.05 50 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.90 +0.05 49 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.81 +0.05 47 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.72 +0.04 45 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.64 +0.04 45 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.55 +0.03 41 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.48 +0.04 41 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.40 +0.03 39 0 136 0
28JAN27 2.90 C 0.00 0.00 0.00 0.34 +0.03 39 0 18 0
28JAN27 3.00 C 0.00 0.00 0.00 0.29 +0.03 39 0 20 0
28JAN27 3.10 C 0.00 0.00 0.00 0.24 +0.02 39 0 4 0
28JAN27 3.20 C 0.00 0.00 0.00 0.20 +0.02 39 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.17 +0.02 40 0 454 0
28JAN27 3.40 C 0.00 0.00 0.00 0.14 +0.01 40 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.11 +0.01 39 0 15 0
28JAN27 3.60 C 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.06 0.00 40 0 110 0
28JAN27 3.90 C 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 1.16 +0.05 51 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.11 +0.04 48 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.02 +0.04 47 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.93 +0.04 45 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.85 +0.04 45 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.77 +0.04 44 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.69 +0.04 43 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.60 +0.03 39 0 30 0
30MAR27 2.70 C 0.00 0.00 0.00 0.54 +0.04 40 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.47 +0.03 39 0 60 0
30MAR27 2.90 C 0.00 0.00 0.00 0.41 +0.03 39 0 30 0
30MAR27 3.00 C 0.00 0.00 0.00 0.36 +0.03 39 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.32 +0.03 40 0 50 0
30MAR27 3.20 C 0.27 0.27 0.27 0.27 +0.02 38 24 45 +24
30MAR27 3.30 C 0.00 0.00 0.00 0.24 +0.02 39 0 30 0
30MAR27 3.40 C 0.00 0.00 0.00 0.21 +0.02 40 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.18 +0.01 40 0 58 0
30MAR27 3.60 C 0.00 0.00 0.00 0.15 +0.01 39 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
30MAR27 3.80 C 0.12 0.12 0.12 0.11 +0.01 39 30 360 -30
30MAR27 3.90 C 0.00 0.00 0.00 0.10 +0.01 40 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.08 0.00 39 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.07 +0.01 40 0 5,225 0
30MAR27 4.20 C 0.00 0.00 0.00 0.06 +0.01 40 0 225 0
30MAR27 4.30 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.04 +0.01 39 0 545 0
29JUN27 1.95 C 0.00 0.00 0.00 1.20 +0.04 48 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.16 +0.04 48 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 1.07 +0.04 45 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.99 +0.04 45 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.91 +0.04 44 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.84 +0.05 44 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.76 +0.04 42 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.70 +0.04 43 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.63 +0.03 41 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.57 +0.03 41 0 30 0
29JUN27 2.90 C 0.00 0.00 0.00 0.51 +0.03 40 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.47 +0.04 41 0 2 0
29JUN27 3.10 C 0.00 0.00 0.00 0.42 +0.03 40 0 186 0
29JUN27 3.20 C 0.00 0.00 0.00 0.37 +0.02 40 0 220 0
29JUN27 3.30 C 0.00 0.00 0.00 0.34 +0.03 40 0 1,230 0
29JUN27 3.40 C 0.00 0.00 0.00 0.30 +0.02 40 0 460 0
29JUN27 3.50 C 0.00 0.00 0.00 0.28 +0.02 41 0 120 0
29JUN27 3.60 C 0.00 0.00 0.00 0.25 +0.02 41 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.22 +0.02 40 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.20 +0.02 41 0 30 0
29JUN27 3.90 C 0.00 0.00 0.00 0.18 +0.02 41 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.16 +0.02 41 0 30 0
29JUN27 4.10 C 0.00 0.00 0.00 0.14 +0.01 40 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.13 +0.02 41 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.10 +0.01 41 0 22 0
29SEP27 1.95 C 0.00 0.00 0.00 1.21 +0.03 42 0 80 0
29SEP27 2.00 C 0.00 0.00 0.00 1.18 +0.04 44 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 1.09 +0.03 42 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 1.02 +0.04 43 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.95 +0.05 43 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.87 +0.03 41 5 0 -5
29SEP27 2.50 C 0.00 0.00 0.00 0.80 +0.04 40 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.74 +0.03 41 0 3 0
29SEP27 2.70 C 0.00 0.00 0.00 0.68 +0.03 40 5 0 -5
29SEP27 2.80 C 0.00 0.00 0.00 0.62 +0.03 40 0 2 0
29SEP27 2.90 C 0.00 0.00 0.00 0.57 +0.03 40 0 91 0
29SEP27 3.00 C 0.00 0.00 0.00 0.52 +0.03 39 0 151 0
29SEP27 3.10 C 0.00 0.00 0.00 0.48 +0.03 40 5 121 -5
29SEP27 3.20 C 0.00 0.00 0.00 0.44 +0.03 40 0 391 0
29SEP27 3.30 C 0.00 0.00 0.00 0.40 +0.02 40 0 30 0
29SEP27 3.40 C 0.00 0.00 0.00 0.37 +0.02 40 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.34 +0.02 40 0 7,000 0
29SEP27 3.60 C 0.00 0.00 0.00 0.31 +0.02 40 5 0 -5
29SEP27 3.70 C 0.00 0.00 0.00 0.29 +0.02 40 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.27 +0.02 41 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.25 +0.03 41 0 35 0
29SEP27 4.00 C 0.00 0.00 0.00 0.23 +0.03 41 0 10 0
29SEP27 4.10 C 0.00 0.00 0.00 0.21 +0.02 41 0 60 0
TOTAL CALL 344 36,455 +34
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 111 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 83 0 480 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 70 0 671 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 56 0 454 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 -0.01 43 0 3,084 0
29OCT26 2.90 P 0.03 0.03 0.03 0.02 -0.01 38 20 191 -10
29OCT26 3.00 P 0.06 0.06 0.06 0.05 -0.02 38 400 570 +390
29OCT26 3.10 P 0.09 0.09 0.09 0.10 -0.04 38 5 207 -5
29OCT26 3.20 P 0.00 0.00 0.00 0.18 -0.02 44 0 670 0
29OCT26 3.30 P 0.00 0.00 0.00 0.26 -0.05 41 0 261 0
29OCT26 3.40 P 0.00 0.00 0.00 0.35 -0.05 0 0 45 0
29OCT26 3.50 P 0.00 0.00 0.00 0.45 -0.05 0 0 3 0
29OCT26 3.60 P 0.00 0.00 0.00 0.55 -0.05 0 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.65 -0.05 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.75 -0.05 0 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.85 -0.06 0 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.95 -0.06 0 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.05 -0.06 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.15 -0.06 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.25 -0.05 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.35 -0.06 0 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 68 0 897 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 61 0 720 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 54 0 723 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 47 0 745 0
27NOV26 2.50 P 0.00 0.00 0.00 0.02 0.00 48 0 911 0
27NOV26 2.60 P 0.03 0.03 0.03 0.03 0.00 46 24 264 +24
27NOV26 2.70 P 0.00 0.00 0.00 0.04 -0.01 43 0 426 0
27NOV26 2.80 P 0.00 0.00 0.00 0.06 -0.02 41 0 742 0
27NOV26 2.90 P 0.10 0.10 0.10 0.10 -0.02 43 2 637 0
27NOV26 3.00 P 0.00 0.00 0.00 0.14 -0.02 43 0 460 0
27NOV26 3.10 P 0.00 0.00 0.00 0.19 -0.03 42 0 829 0
27NOV26 3.20 P 0.00 0.00 0.00 0.25 -0.04 42 0 419 0
27NOV26 3.30 P 0.00 0.00 0.00 0.32 -0.04 42 0 242 0
27NOV26 3.40 P 0.00 0.00 0.00 0.40 -0.04 43 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.48 -0.04 42 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.57 -0.05 43 0 60 0
27NOV26 3.70 P 0.00 0.00 0.00 0.66 -0.06 42 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.76 -0.05 46 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.85 -0.06 0 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.95 -0.06 0 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.05 -0.06 0 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.15 -0.06 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.25 -0.06 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.35 -0.06 0 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 45 0 130 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 -0.01 40 0 430 0
30DEC26 2.40 P 0.00 0.00 0.00 0.02 -0.01 41 0 23 0
30DEC26 2.50 P 0.04 0.04 0.04 0.03 -0.01 40 48 60 +42
30DEC26 2.60 P 0.00 0.00 0.00 0.05 -0.01 41 0 257 0
30DEC26 2.70 P 0.00 0.00 0.00 0.07 -0.01 40 0 2,173 0
30DEC26 2.80 P 0.00 0.00 0.00 0.10 -0.02 40 0 497 0
30DEC26 2.90 P 0.00 0.00 0.00 0.14 -0.02 40 0 128 0
30DEC26 3.00 P 0.20 0.20 0.20 0.18 -0.03 39 90 434 -30
30DEC26 3.10 P 0.00 0.00 0.00 0.23 -0.03 39 0 993 0
30DEC26 3.20 P 0.00 0.00 0.00 0.30 -0.03 41 0 723 0
30DEC26 3.30 P 0.00 0.00 0.00 0.36 -0.03 40 0 3,600 0
30DEC26 3.40 P 0.00 0.00 0.00 0.44 -0.03 41 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.52 -0.03 42 0 25 0
30DEC26 3.60 P 0.00 0.00 0.00 0.60 -0.04 42 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.69 -0.05 43 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.78 -0.05 44 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.87 -0.05 44 0 28 0
30DEC26 4.00 P 0.97 0.97 0.97 0.97 -0.05 47 85 85 +40
30DEC26 4.10 P 0.00 0.00 0.00 1.06 -0.05 45 0 25 0
30DEC26 4.20 P 0.00 0.00 0.00 1.15 -0.06 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.25 -0.06 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.35 -0.06 0 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
28JAN27 2.10 P 0.00 0.00 0.00 0.01 0.00 42 0 52 0
28JAN27 2.20 P 0.00 0.00 0.00 0.01 -0.01 38 0 37 0
28JAN27 2.30 P 0.00 0.00 0.00 0.02 -0.01 39 0 3 0
28JAN27 2.40 P 0.00 0.00 0.00 0.03 -0.01 39 0 20 0
28JAN27 2.50 P 0.00 0.00 0.00 0.05 -0.01 40 0 20 0
28JAN27 2.60 P 0.08 0.08 0.08 0.07 -0.01 39 6 0 -6
28JAN27 2.70 P 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.13 -0.02 39 0 30 0
28JAN27 2.90 P 0.00 0.00 0.00 0.17 -0.02 39 0 28 0
28JAN27 3.00 P 0.00 0.00 0.00 0.21 -0.03 38 0 60 0
28JAN27 3.10 P 0.00 0.00 0.00 0.26 -0.04 38 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.33 -0.03 40 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.39 -0.03 39 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.46 -0.04 39 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.55 -0.03 42 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.62 -0.04 40 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.71 -0.04 42 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.80 -0.04 43 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.89 -0.04 44 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 39 0 38 0
30MAR27 2.00 P 0.00 0.00 0.00 0.01 0.00 37 0 53 0
30MAR27 2.10 P 0.00 0.00 0.00 0.02 0.00 39 0 50 0
30MAR27 2.20 P 0.00 0.00 0.00 0.03 -0.01 39 0 33 0
30MAR27 2.30 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.07 -0.01 41 0 355 0
30MAR27 2.50 P 0.10 0.10 0.10 0.09 -0.01 40 6 320 -6
30MAR27 2.60 P 0.00 0.00 0.00 0.12 -0.01 40 0 34 0
30MAR27 2.70 P 0.00 0.00 0.00 0.15 -0.01 40 0 413 0
30MAR27 2.80 P 0.00 0.00 0.00 0.18 -0.02 39 0 5,120 0
30MAR27 2.90 P 0.00 0.00 0.00 0.22 -0.02 38 0 2,110 0
30MAR27 3.00 P 0.00 0.00 0.00 0.27 -0.03 39 0 125 0
30MAR27 3.10 P 0.00 0.00 0.00 0.32 -0.03 38 0 75 0
30MAR27 3.20 P 0.00 0.00 0.00 0.38 -0.02 39 0 204 0
30MAR27 3.30 P 0.00 0.00 0.00 0.45 -0.03 39 0 80 0
30MAR27 3.40 P 0.00 0.00 0.00 0.52 -0.03 40 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.59 -0.03 40 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.67 -0.03 40 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.75 -0.04 41 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.83 -0.04 41 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.92 -0.04 42 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.01 -0.04 43 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.09 -0.05 41 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.19 -0.03 43 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.28 -0.04 43 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.37 -0.04 43 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.04 0.00 41 0 30 0
29JUN27 2.10 P 0.00 0.00 0.00 0.05 -0.01 40 0 25 0
29JUN27 2.20 P 0.00 0.00 0.00 0.07 -0.01 41 0 60 0
29JUN27 2.30 P 0.00 0.00 0.00 0.09 -0.01 40 0 15 0
29JUN27 2.40 P 0.00 0.00 0.00 0.12 0.00 41 0 270 0
29JUN27 2.50 P 0.00 0.00 0.00 0.15 0.00 41 0 155 0
29JUN27 2.60 P 0.19 0.19 0.19 0.18 -0.01 41 6 0 -6
29JUN27 2.70 P 0.00 0.00 0.00 0.22 -0.01 41 0 3 0
29JUN27 2.80 P 0.26 0.26 0.26 0.26 -0.01 41 5 65 -5
29JUN27 2.90 P 0.00 0.00 0.00 0.30 -0.01 40 0 60 0
29JUN27 3.00 P 0.00 0.00 0.00 0.35 -0.02 40 0 108 0
29JUN27 3.10 P 0.00 0.00 0.00 0.40 -0.02 40 0 40 0
29JUN27 3.20 P 0.00 0.00 0.00 0.45 -0.03 39 0 1 0
29JUN27 3.30 P 0.00 0.00 0.00 0.52 -0.02 40 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.59 -0.02 40 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.66 -0.03 40 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.73 -0.03 40 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.81 -0.03 41 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.89 -0.03 41 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.97 -0.03 41 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.05 -0.04 41 0 5 0
29JUN27 4.10 P 0.00 0.00 0.00 1.14 -0.03 42 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.23 -0.03 43 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.31 -0.04 42 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.40 -0.04 42 0 1 0
29SEP27 1.95 P 0.00 0.00 0.00 0.06 0.00 42 0 55 0
29SEP27 2.00 P 0.10 0.10 0.10 0.07 0.00 42 5 27 -5
29SEP27 2.10 P 0.00 0.00 0.00 0.09 0.00 42 0 15 0
29SEP27 2.20 P 0.14 0.14 0.14 0.11 -0.01 41 5 7,040 -5
29SEP27 2.30 P 0.00 0.00 0.00 0.14 -0.01 42 0 16 0
29SEP27 2.40 P 0.00 0.00 0.00 0.17 -0.01 42 0 30 0
29SEP27 2.50 P 0.00 0.00 0.00 0.20 -0.01 41 0 78 0
29SEP27 2.60 P 0.00 0.00 0.00 0.24 -0.01 41 0 32 0
29SEP27 2.70 P 0.00 0.00 0.00 0.29 -0.01 42 0 3 0
29SEP27 2.80 P 0.00 0.00 0.00 0.33 -0.01 42 0 286 0
29SEP27 2.90 P 0.00 0.00 0.00 0.38 -0.01 42 0 32 0
29SEP27 3.00 P 0.00 0.00 0.00 0.43 -0.02 42 0 78 0
29SEP27 3.10 P 0.00 0.00 0.00 0.49 -0.02 42 0 90 0
29SEP27 3.20 P 0.00 0.00 0.00 0.55 -0.02 42 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.61 -0.02 42 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.67 -0.03 42 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.74 -0.03 42 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.82 -0.02 43 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.89 -0.03 43 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.97 -0.02 44 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.05 -0.02 44 0 5 0
29SEP27 4.00 P 0.00 0.00 0.00 1.13 -0.02 44 0 20 0
29SEP27 4.10 P 0.00 0.00 0.00 1.21 -0.03 44 0 0 0
TOTAL PUT 707 42,260 +418
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$ 50.420
29OCT26 41.00 C 0.00 0.00 0.00 9.45 -0.33 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 8.45 -0.24 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 7.45 -0.18 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 6.46 -0.17 34 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 5.46 -0.17 28 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 4.46 -0.18 23 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 3.47 -0.19 22 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 2.51 -0.21 21 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 1.64 -0.22 21 0 0 0
29OCT26 50.00 C 0.98 0.98 0.80 0.93 -0.22 21 6 8 +4
29OCT26 52.50 C 0.10 0.10 0.08 0.10 -0.09 21 24 836 +20
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 24 0 364 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 35 0 145 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 317 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 85 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 63 0 17 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 71 0 14 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 79 0 12 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 93 0 90 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 107 0 100 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 9.56 -0.22 22 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 8.57 -0.17 23 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 7.58 -0.19 22 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 6.60 -0.17 22 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 5.64 -0.16 21 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 4.71 -0.15 21 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 3.84 -0.13 21 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 2.97 -0.12 20 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 2.25 -0.09 20 0 1 0
27NOV26 50.00 C 1.58 1.58 1.58 1.72 -0.07 21 1 7 0
27NOV26 52.50 C 0.00 0.00 0.00 0.66 -0.03 21 0 82 0
27NOV26 55.00 C 0.00 0.00 0.00 0.20 -0.01 21 0 220 0
27NOV26 57.50 C 0.00 0.00 0.00 0.06 0.00 22 0 175 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 21 0 80 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 26 0 40 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 57 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 38 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.56 -0.30 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.71 -0.19 20 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.74 -0.20 20 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.80 -0.19 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.88 -0.16 20 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 5.00 -0.16 20 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.19 -0.14 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 3.34 -0.12 18 0 0 0
30DEC26 49.00 C 2.75 2.75 2.53 2.68 -0.11 19 51 43 -9
30DEC26 50.00 C 1.98 2.00 1.98 2.11 -0.09 19 5 24 0
30DEC26 52.50 C 0.99 1.13 0.96 1.05 -0.06 19 137 122 +42
30DEC26 55.00 C 0.48 0.48 0.48 0.47 -0.01 20 15 134 0
30DEC26 57.50 C 0.24 0.24 0.24 0.18 -0.02 20 80 92 -30
30DEC26 60.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 95 0
30DEC26 62.50 C 0.07 0.07 0.07 0.02 0.00 20 5 17 -5
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 22 0 64 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 23 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 27 0 23 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 18 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 31 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 37 0 18 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
28JAN27 41.00 C 0.00 0.00 0.00 9.59 -0.27 0 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 8.71 -0.31 0 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 7.92 -0.13 20 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 7.00 -0.15 20 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 6.12 -0.13 20 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 5.29 -0.12 20 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 4.51 -0.10 20 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 3.68 -0.19 18 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 3.05 -0.06 19 0 0 0
28JAN27 50.00 C 2.22 2.22 2.22 2.57 +0.03 20 1 5 +1
28JAN27 52.50 C 1.25 1.25 1.25 1.40 -0.02 19 1 4 0
28JAN27 55.00 C 0.00 0.00 0.00 0.72 -0.02 19 0 0 0
28JAN27 57.50 C 0.37 0.38 0.37 0.36 +0.01 20 120 43 -77
28JAN27 60.00 C 0.22 0.22 0.22 0.15 0.00 20 10 0 -10
28JAN27 62.50 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 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 23 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.82 -0.16 0 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.93 -0.15 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.31 +0.06 20 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.45 -0.14 20 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.63 -0.13 20 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.85 -0.12 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 5.12 -0.10 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.31 -0.09 18 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.71 -0.07 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.16 -0.07 19 0 0 0
30MAR27 52.50 C 1.90 1.90 1.90 2.04 -0.04 19 1 2 +1
30MAR27 55.00 C 0.00 0.00 0.00 1.25 -0.02 19 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 0.73 -0.03 19 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 0.43 0.00 20 0 8 0
30MAR27 62.50 C 0.30 0.30 0.30 0.22 0.00 20 20 25 0
30MAR27 65.00 C 0.00 0.00 0.00 0.12 +0.01 20 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.06 0.00 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 21 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 23 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 26 0 1 0
29JUN27 41.00 C 0.00 0.00 0.00 10.31 -0.13 0 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 9.47 -0.16 15 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.93 +0.16 20 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 8.12 +0.14 20 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 7.36 -0.09 20 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.63 -0.08 20 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 5.94 -0.07 20 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 5.14 -0.05 19 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.56 -0.04 19 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 4.03 -0.03 19 0 63 0
29JUN27 52.50 C 0.00 0.00 0.00 2.89 -0.01 19 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.01 +0.01 19 0 80 0
29JUN27 57.50 C 1.34 1.34 1.34 1.44 +0.10 20 15 82 0
29JUN27 60.00 C 0.98 0.98 0.98 0.94 +0.04 20 20 22 -20
29JUN27 62.50 C 0.67 0.70 0.67 0.61 +0.02 20 30 10 -20
29JUN27 65.00 C 0.48 0.48 0.48 0.38 +0.02 20 20 21 -13
29JUN27 67.50 C 0.39 0.39 0.39 0.23 +0.01 20 25 15 -10
29JUN27 70.00 C 0.32 0.32 0.32 0.14 +0.01 20 25 10 -15
29JUN27 72.50 C 0.26 0.26 0.26 0.09 +0.01 20 10 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 10.56 -0.13 15 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 9.76 -0.07 17 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.27 +0.23 20 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.49 +0.21 20 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 7.78 -0.02 20 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 7.07 -0.02 20 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 6.44 +0.01 20 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 5.64 +0.03 19 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.10 +0.04 19 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 4.58 +0.06 20 0 0 0
29SEP27 52.50 C 3.39 3.39 3.39 3.46 +0.07 20 20 20 +20
29SEP27 55.00 C 0.00 0.00 0.00 2.57 +0.08 20 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.87 +0.03 20 0 5 0
29SEP27 60.00 C 0.00 0.00 0.00 1.34 +0.08 20 0 9 0
29SEP27 62.50 C 0.00 0.00 0.00 0.99 +0.10 20 0 0 0
29SEP27 65.00 C 0.79 0.79 0.79 0.70 +0.09 20 15 5 -15
29SEP27 67.50 C 0.58 0.58 0.58 0.48 +0.06 20 15 10 -15
29SEP27 70.00 C 0.00 0.00 0.00 0.33 +0.05 21 0 10 0
29SEP27 72.50 C 0.00 0.00 0.00 0.22 +0.04 20 0 30 0
29SEP27 75.00 C 0.00 0.00 0.00 0.14 +0.02 20 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.10 +0.02 21 0 2 0
TOTAL CALL 672 3,976 -151
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 32 0 16 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 75 0
29OCT26 47.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 53 0
29OCT26 48.00 P 0.10 0.12 0.10 0.06 -0.03 22 45 169 +40
29OCT26 49.00 P 0.25 0.26 0.20 0.19 -0.04 22 62 298 +5
29OCT26 50.00 P 0.44 0.57 0.44 0.49 -0.03 22 4 146 +2
29OCT26 52.50 P 1.90 2.39 1.90 2.16 +0.08 21 5 244 -3
29OCT26 55.00 P 0.00 0.00 0.00 4.58 +0.16 0 0 220 0
29OCT26 57.50 P 0.00 0.00 0.00 7.08 +0.16 0 0 1 0
29OCT26 60.00 P 0.00 0.00 0.00 9.58 +0.16 0 0 10 0
29OCT26 62.50 P 0.00 0.00 0.00 12.08 +0.16 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 14.58 +0.16 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 17.08 +0.16 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 19.58 +0.16 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 22.08 +0.16 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 24.58 +0.16 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 27.12 +0.20 126 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 29.62 +0.20 135 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 32.12 +0.20 142 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 79 0
27NOV26 44.00 P 0.08 0.10 0.08 0.03 0.00 21 6 42 +6
27NOV26 45.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 33 0
27NOV26 46.00 P 0.20 0.20 0.20 0.14 +0.02 21 1 10 +1
27NOV26 47.00 P 0.00 0.00 0.00 0.26 +0.03 21 0 10 0
27NOV26 48.00 P 0.00 0.00 0.00 0.47 +0.06 21 0 57 0
27NOV26 49.00 P 0.79 0.79 0.75 0.76 +0.08 22 16 81 -1
27NOV26 50.00 P 1.08 1.08 1.08 1.14 +0.08 21 1 267 -1
27NOV26 52.50 P 2.70 2.88 2.70 2.64 +0.10 22 36 88 -15
27NOV26 55.00 P 0.00 0.00 0.00 4.68 +0.17 21 0 51 0
27NOV26 57.50 P 0.00 0.00 0.00 7.08 +0.16 0 0 2 0
27NOV26 60.00 P 0.00 0.00 0.00 9.61 +0.19 32 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 12.11 +0.19 38 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 14.61 +0.19 43 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 17.08 +0.16 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 19.58 +0.16 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 22.11 +0.18 58 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 24.61 +0.19 63 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 27.12 +0.20 68 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 29.62 +0.20 73 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.03 0.00 20 0 58 0
30DEC26 43.00 P 0.17 0.17 0.17 0.06 +0.01 20 45 66 +15
30DEC26 44.00 P 0.00 0.00 0.00 0.10 +0.01 20 0 9 0
30DEC26 45.00 P 0.33 0.33 0.33 0.18 +0.01 20 15 123 -1
30DEC26 46.00 P 0.46 0.46 0.46 0.31 +0.03 20 10 48 -10
30DEC26 47.00 P 0.64 0.64 0.64 0.49 +0.04 20 20 15 -20
30DEC26 48.00 P 0.00 0.00 0.00 0.75 +0.06 20 0 34 0
30DEC26 49.00 P 1.21 1.21 1.21 1.08 +0.06 20 15 36 0
30DEC26 50.00 P 1.61 1.61 1.61 1.51 +0.08 20 15 41 -15
30DEC26 52.50 P 3.07 3.07 3.07 2.97 +0.12 21 5 11 -5
30DEC26 55.00 P 0.00 0.00 0.00 4.81 +0.14 20 0 28 0
30DEC26 57.50 P 0.00 0.00 0.00 7.10 +0.16 20 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 9.67 +0.25 28 0 18 0
30DEC26 62.50 P 0.00 0.00 0.00 12.12 +0.20 31 0 15 0
30DEC26 65.00 P 0.00 0.00 0.00 14.62 +0.20 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.09 +0.17 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.62 +0.20 43 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.12 +0.19 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.62 +0.20 50 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 27.12 +0.20 54 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 29.62 +0.20 57 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 32.12 +0.20 60 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 3 0
28JAN27 43.00 P 0.00 0.00 0.00 0.12 +0.02 20 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.20 +0.03 20 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.32 +0.05 20 0 0 0
28JAN27 46.00 P 0.89 0.89 0.89 0.48 +0.06 20 20 0 -20
28JAN27 47.00 P 0.88 0.88 0.88 0.71 +0.08 20 1 1 +1
28JAN27 48.00 P 0.00 0.00 0.00 0.99 +0.09 20 0 3 0
28JAN27 49.00 P 0.00 0.00 0.00 1.35 +0.15 20 0 60 0
28JAN27 50.00 P 0.00 0.00 0.00 1.79 +0.13 20 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 3.22 +0.25 21 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 4.97 +0.18 20 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 7.15 +0.17 20 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 9.67 +0.25 25 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 12.13 +0.09 28 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 14.62 +0.04 31 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 17.11 +0.19 34 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 19.62 +0.10 38 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 22.12 +0.11 41 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 24.62 +0.11 45 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.13 +0.02 20 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.20 +0.03 20 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 0.29 +0.03 20 0 15 0
30MAR27 44.00 P 0.69 0.69 0.69 0.42 +0.03 20 20 30 0
30MAR27 45.00 P 0.88 0.88 0.88 0.60 +0.05 20 25 17 -20
30MAR27 46.00 P 1.09 1.09 1.09 0.82 +0.06 20 20 25 0
30MAR27 47.00 P 0.00 0.00 0.00 1.09 +0.08 20 0 9 0
30MAR27 48.00 P 0.00 0.00 0.00 1.41 +0.09 20 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 1.80 +0.10 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 2.26 +0.12 20 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 3.66 +0.14 20 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 5.44 +0.32 21 0 56 0
30MAR27 57.50 P 7.80 7.80 7.80 7.53 +0.38 22 1 2 0
30MAR27 60.00 P 0.00 0.00 0.00 9.84 +0.41 24 0 66 0
30MAR27 62.50 P 0.00 0.00 0.00 12.16 +0.11 25 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 14.63 +0.05 27 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 17.11 +0.09 29 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.62 +0.06 33 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 22.12 +0.07 35 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.62 +0.07 38 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 27.13 +0.08 41 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 29.62 +0.11 43 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 32.12 +0.11 45 0 0 0
29JUN27 41.00 P 0.56 0.56 0.56 0.32 +0.04 20 1 1 +1
29JUN27 42.00 P 0.00 0.00 0.00 0.44 +0.06 20 0 21 0
29JUN27 43.00 P 0.00 0.00 0.00 0.59 +0.07 20 0 4 0
29JUN27 44.00 P 0.00 0.00 0.00 0.77 +0.07 20 0 20 0
29JUN27 45.00 P 1.26 1.26 1.26 1.00 +0.09 20 1 17 +1
29JUN27 46.00 P 0.00 0.00 0.00 1.27 +0.11 20 0 5 0
29JUN27 47.00 P 0.00 0.00 0.00 1.57 +0.11 20 0 4 0
29JUN27 48.00 P 0.00 0.00 0.00 1.94 +0.13 20 0 10 0
29JUN27 49.00 P 0.00 0.00 0.00 2.35 +0.15 20 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 2.81 +0.15 20 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 4.18 +0.18 21 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 5.87 +0.19 21 0 0 0
29JUN27 57.50 P 8.40 8.40 8.40 7.83 +0.20 22 1 1 0
29JUN27 60.00 P 0.00 0.00 0.00 10.04 +0.32 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 12.34 +0.29 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 14.66 +0.08 24 0 11 0
29JUN27 67.50 P 0.00 0.00 0.00 17.11 +0.08 26 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 19.62 +0.06 29 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 22.12 +0.07 31 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 24.62 +0.07 33 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 27.13 +0.08 36 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 29.62 +0.09 37 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 32.12 +0.11 39 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.61 +0.10 20 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.78 +0.11 20 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 1.02 +0.14 21 0 14 0
29SEP27 44.00 P 0.00 0.00 0.00 1.25 +0.14 21 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 1.54 +0.21 21 0 6 0
29SEP27 46.00 P 0.00 0.00 0.00 1.85 +0.19 21 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 2.21 +0.20 21 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 2.60 +0.22 21 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 3.05 +0.23 21 0 3 0
29SEP27 50.00 P 0.00 0.00 0.00 3.52 +0.24 21 0 5 0
29SEP27 52.50 P 0.00 0.00 0.00 4.90 +0.26 21 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 6.52 +0.27 21 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 8.35 +0.27 22 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 10.39 +0.25 22 0 0 0
29SEP27 62.50 P 12.90 12.90 12.80 12.63 +0.30 24 2 2 +2
29SEP27 65.00 P 15.20 15.20 15.20 15.04 +0.24 26 1 6 +1
29SEP27 67.50 P 0.00 0.00 0.00 17.20 +0.17 25 0 0 0
29SEP27 70.00 P 20.00 20.00 19.90 19.62 -0.01 26 13 20 +13
29SEP27 72.50 P 0.00 0.00 0.00 22.12 +0.05 28 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 24.62 +0.05 30 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 27.13 +0.06 32 0 0 0
TOTAL PUT 407 2,996 -23
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$ 76.050
23OCT26 51.00 C 0.00 0.00 0.00 25.06 -1.92 0 0 0 0
23OCT26 52.00 C 0.00 0.00 0.00 24.06 -1.92 0 0 0 0
23OCT26 53.00 C 0.00 0.00 0.00 23.06 -1.92 0 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 22.06 -1.92 0 0 0 0
23OCT26 55.00 C 0.00 0.00 0.00 21.06 -1.92 0 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 20.06 -1.92 0 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 19.07 -1.92 112 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 18.07 -1.92 106 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 17.07 -1.92 99 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 16.07 -1.92 92 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 15.07 -1.92 86 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 14.07 -1.92 79 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 13.07 -1.92 73 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 12.07 -1.92 67 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 11.07 -1.92 61 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 10.07 -1.92 55 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 9.07 -1.92 49 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 8.07 -1.92 43 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 7.07 -1.92 37 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 6.08 -1.92 40 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 5.10 -1.91 40 0 0 0
23OCT26 72.00 C 0.00 0.00 0.00 4.15 -1.88 40 0 208 0
23OCT26 73.00 C 0.00 0.00 0.00 3.26 -1.81 41 0 166 0
23OCT26 74.00 C 0.00 0.00 0.00 2.44 -1.71 40 0 60 0
23OCT26 75.00 C 0.00 0.00 0.00 1.72 -1.54 40 0 107 0
23OCT26 76.00 C 1.33 1.33 1.33 1.14 -1.33 40 16 291 +16
23OCT26 77.00 C 0.00 0.00 0.00 0.71 -1.08 40 0 123 0
23OCT26 78.00 C 1.48 1.48 1.48 0.42 -0.82 40 30 132 +30
23OCT26 79.00 C 0.97 0.97 0.97 0.23 -0.60 40 30 30 0
23OCT26 80.00 C 0.37 0.37 0.37 0.11 -0.42 40 1 51 +1
23OCT26 81.00 C 0.00 0.00 0.00 0.06 -0.25 41 0 31 0
23OCT26 82.00 C 0.00 0.00 0.00 0.03 -0.16 42 0 0 0
23OCT26 83.00 C 0.00 0.00 0.00 0.01 -0.09 41 0 3 0
23OCT26 84.00 C 0.00 0.00 0.00 0.01 -0.04 46 0 0 0
23OCT26 85.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
23OCT26 86.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
23OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
23OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
23OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
23OCT26 96.00 C 0.00 0.00 0.00 0.01 - 97 0 0 -
23OCT26 97.00 C 0.00 0.00 0.00 0.01 - 101 0 0 -
23OCT26 98.00 C 0.00 0.00 0.00 0.01 - 105 0 0 -
29OCT26 49.00 C 0.00 0.00 0.00 27.09 -1.90 83 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 26.09 -1.90 68 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 23.59 -1.88 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 21.09 -1.89 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 18.60 -1.90 62 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 16.10 -1.92 50 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 13.60 -1.88 33 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 11.10 -1.93 0 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 8.62 -1.91 33 0 118 0
29OCT26 70.00 C 0.00 0.00 0.00 6.19 -1.87 32 0 381 0
29OCT26 72.50 C 5.25 5.25 5.25 3.98 -1.70 33 1 1,633 -1
29OCT26 75.00 C 0.00 0.00 0.00 2.16 -1.29 32 0 846 0
29OCT26 77.50 C 1.21 1.21 0.87 0.97 -0.92 32 17 1,017 -17
29OCT26 80.00 C 0.85 0.85 0.36 0.36 -0.49 32 63 954 +33
29OCT26 82.50 C 0.22 0.22 0.22 0.12 -0.20 33 5 685 +5
29OCT26 85.00 C 0.00 0.00 0.00 0.03 -0.07 33 30 492 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 314 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 42 0 354 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 48 0 180 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 120 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30OCT26 58.00 C 0.00 0.00 0.00 18.10 - 0 0 0 -
30OCT26 59.00 C 0.00 0.00 0.00 17.10 - 0 0 0 -
30OCT26 60.00 C 0.00 0.00 0.00 16.10 - 0 0 0 -
30OCT26 61.00 C 0.00 0.00 0.00 15.10 - 0 0 0 -
30OCT26 62.00 C 0.00 0.00 0.00 14.11 - 45 0 0 -
30OCT26 63.00 C 0.00 0.00 0.00 13.11 - 41 0 0 -
30OCT26 64.00 C 0.00 0.00 0.00 12.11 - 37 0 0 -
30OCT26 65.00 C 0.00 0.00 0.00 11.11 - 33 0 0 -
30OCT26 66.00 C 0.00 0.00 0.00 10.11 - 29 0 0 -
30OCT26 67.00 C 0.00 0.00 0.00 9.12 - 32 0 0 -
30OCT26 68.00 C 0.00 0.00 0.00 8.13 - 31 0 0 -
30OCT26 69.00 C 0.00 0.00 0.00 7.16 - 32 0 0 -
30OCT26 70.00 C 0.00 0.00 0.00 6.21 - 32 0 0 -
30OCT26 71.00 C 0.00 0.00 0.00 5.29 - 32 0 0 -
30OCT26 72.00 C 0.00 0.00 0.00 4.42 - 32 0 0 -
30OCT26 73.00 C 0.00 0.00 0.00 3.52 - 29 0 0 -
30OCT26 74.00 C 0.00 0.00 0.00 2.88 - 32 0 0 -
30OCT26 75.00 C 0.00 0.00 0.00 2.22 - 32 0 0 -
30OCT26 76.00 C 1.85 1.85 1.85 1.66 - 31 30 30 -
30OCT26 77.00 C 0.00 0.00 0.00 1.21 - 31 0 0 -
30OCT26 78.00 C 1.08 1.08 1.08 0.85 - 31 4 4 -
30OCT26 79.00 C 0.00 0.00 0.00 0.58 - 31 0 0 -
30OCT26 80.00 C 0.00 0.00 0.00 0.39 - 32 0 0 -
30OCT26 81.00 C 0.00 0.00 0.00 0.26 - 32 0 0 -
30OCT26 82.00 C 0.00 0.00 0.00 0.16 - 32 0 0 -
30OCT26 83.00 C 0.00 0.00 0.00 0.10 - 32 0 0 -
30OCT26 84.00 C 0.00 0.00 0.00 0.06 - 32 0 0 -
30OCT26 85.00 C 0.00 0.00 0.00 0.04 - 33 0 0 -
30OCT26 86.00 C 0.00 0.00 0.00 0.02 - 33 0 0 -
30OCT26 87.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
30OCT26 88.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
30OCT26 89.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
30OCT26 90.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
30OCT26 91.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
30OCT26 92.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
30OCT26 93.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
30OCT26 94.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
30OCT26 95.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
30OCT26 96.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
30OCT26 97.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
30OCT26 98.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
27NOV26 49.00 C 0.00 0.00 0.00 27.22 -1.91 47 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 26.22 -1.92 41 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 23.73 -1.85 38 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 21.24 -1.91 35 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 18.75 -1.91 32 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 16.17 -2.01 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 13.75 -1.99 0 0 13 0
27NOV26 65.00 C 0.00 0.00 0.00 11.37 -1.88 28 0 30 0
27NOV26 67.50 C 0.00 0.00 0.00 9.04 -1.82 28 0 890 0
27NOV26 70.00 C 0.00 0.00 0.00 6.89 -1.70 28 0 316 0
27NOV26 72.50 C 0.00 0.00 0.00 5.00 -1.47 28 0 601 0
27NOV26 75.00 C 4.03 4.03 4.03 3.49 -1.22 28 5 711 +5
27NOV26 77.50 C 2.19 2.19 2.19 2.19 -0.97 27 60 877 -13
27NOV26 80.00 C 0.00 0.00 0.00 1.33 -0.72 27 0 1,367 0
27NOV26 82.50 C 0.00 0.00 0.00 0.76 -0.50 27 0 1,171 0
27NOV26 85.00 C 0.70 0.73 0.41 0.43 -0.31 28 302 429 -73
27NOV26 87.50 C 0.00 0.00 0.00 0.22 -0.19 28 0 304 0
27NOV26 90.00 C 0.00 0.00 0.00 0.11 -0.11 28 0 142 0
27NOV26 92.50 C 0.00 0.00 0.00 0.05 -0.06 28 0 60 0
27NOV26 95.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 30 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 28.35 -1.92 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.36 -1.92 32 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.36 -1.92 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.88 -1.92 23 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.40 -1.92 26 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.94 -1.91 28 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.50 -1.89 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.15 -1.89 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.81 -1.59 27 0 115 0
30DEC26 67.50 C 0.00 0.00 0.00 9.66 -1.71 27 0 196 0
30DEC26 70.00 C 0.00 0.00 0.00 7.69 -1.58 27 0 1,785 0
30DEC26 72.50 C 0.00 0.00 0.00 6.04 -1.33 28 0 2,187 0
30DEC26 75.00 C 4.80 4.85 4.80 4.48 -1.20 27 100 1,556 +51
30DEC26 77.50 C 4.28 4.28 3.20 3.20 -1.03 27 155 2,465 +153
30DEC26 80.00 C 3.04 3.04 2.16 2.27 -0.78 27 4 2,678 0
30DEC26 82.50 C 0.00 0.00 0.00 1.53 -0.63 27 0 1,532 0
30DEC26 85.00 C 1.56 1.56 1.48 1.02 -0.48 27 90 3,117 0
30DEC26 87.50 C 0.00 0.00 0.00 0.66 -0.35 27 0 3,609 0
30DEC26 90.00 C 0.00 0.00 0.00 0.42 -0.24 27 0 829 0
30DEC26 92.50 C 0.00 0.00 0.00 0.27 -0.15 27 0 211 0
30DEC26 95.00 C 0.00 0.00 0.00 0.16 -0.12 27 0 1,638 0
30DEC26 97.50 C 0.00 0.00 0.00 0.10 -0.07 28 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.06 -0.04 28 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.03 -0.03 27 0 271 0
30DEC26 105.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 38,350 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 29 0 280 0
28JAN27 49.00 C 0.00 0.00 0.00 27.49 -1.91 30 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 26.50 -1.91 29 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 24.03 -1.91 28 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 21.57 -1.91 27 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 19.14 -1.89 27 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 16.75 -1.87 27 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 14.74 -1.49 32 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 12.55 -1.31 31 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 10.19 -1.65 27 0 87 0
28JAN27 70.00 C 0.00 0.00 0.00 8.32 -1.52 27 0 86 0
28JAN27 72.50 C 0.00 0.00 0.00 6.74 -1.29 28 0 296 0
28JAN27 75.00 C 0.00 0.00 0.00 5.25 -1.16 27 0 204 0
28JAN27 77.50 C 4.15 4.15 3.97 3.97 -1.02 27 32 62 +2
28JAN27 80.00 C 3.04 3.04 3.04 2.98 -0.82 27 1 604 0
28JAN27 82.50 C 2.36 2.36 2.36 2.21 -0.64 27 20 66 0
28JAN27 85.00 C 2.14 2.14 2.14 1.56 -0.55 27 30 54 0
28JAN27 87.50 C 1.19 1.19 1.19 1.11 -0.43 27 30 60 -30
28JAN27 90.00 C 0.00 0.00 0.00 0.80 -0.30 27 0 90 0
28JAN27 92.50 C 0.00 0.00 0.00 0.56 -0.21 27 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 0.38 -0.16 27 0 30 0
28JAN27 97.50 C 0.00 0.00 0.00 0.25 -0.13 27 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 0.16 - 27 0 0 -
30MAR27 48.00 C 0.00 0.00 0.00 28.75 -1.91 27 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 27.77 -1.91 27 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 26.80 -1.90 28 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 24.38 -1.89 28 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.00 -1.87 28 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.67 -1.84 28 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.42 -1.79 28 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 15.28 -1.71 28 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 13.25 -1.64 28 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 11.37 -1.54 28 0 210 0
30MAR27 70.00 C 0.00 0.00 0.00 9.65 -1.42 28 0 542 0
30MAR27 72.50 C 0.00 0.00 0.00 8.17 -1.23 28 0 725 0
30MAR27 75.00 C 0.00 0.00 0.00 6.75 -1.17 28 0 1,072 0
30MAR27 77.50 C 0.00 0.00 0.00 5.52 -1.03 28 0 712 0
30MAR27 80.00 C 4.53 4.53 4.53 4.47 -0.90 28 2 229 +2
30MAR27 82.50 C 4.25 4.25 4.25 3.58 -0.77 28 33 346 +33
30MAR27 85.00 C 0.00 0.00 0.00 2.84 -0.66 28 0 239 0
30MAR27 87.50 C 0.00 0.00 0.00 2.25 -0.54 28 0 614 0
30MAR27 90.00 C 0.00 0.00 0.00 1.76 -0.45 28 0 456 0
30MAR27 92.50 C 0.00 0.00 0.00 1.37 -0.36 28 0 218 0
30MAR27 95.00 C 0.00 0.00 0.00 1.09 -0.27 28 0 34 0
30MAR27 97.50 C 0.00 0.00 0.00 0.83 -0.20 28 0 84 0
30MAR27 100.00 C 0.00 0.00 0.00 0.61 -0.20 28 0 53 0
30MAR27 102.50 C 0.00 0.00 0.00 0.46 -0.16 28 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.35 -0.13 28 0 12 0
30MAR27 107.50 C 0.00 0.00 0.00 0.26 -0.10 28 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 28.97 -1.91 28 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 28.01 -1.90 28 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 27.06 -1.89 28 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 24.70 -1.86 28 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 22.40 -1.83 28 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 20.18 -1.77 28 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 18.04 -1.71 28 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 16.02 -1.64 28 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 14.54 -1.14 30 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 12.37 -1.45 28 0 55 0
29JUN27 70.00 C 0.00 0.00 0.00 10.77 -1.32 28 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 9.31 -1.24 28 0 241 0
29JUN27 75.00 C 8.92 9.03 8.69 8.08 -1.11 29 90 153 +76
29JUN27 77.50 C 7.98 7.98 6.81 6.99 -0.87 29 120 680 +90
29JUN27 80.00 C 5.77 5.80 5.77 5.84 -0.82 28 60 251 +60
29JUN27 82.50 C 0.00 0.00 0.00 4.91 -0.76 28 0 150 0
29JUN27 85.00 C 0.00 0.00 0.00 4.12 -0.65 28 0 163 0
29JUN27 87.50 C 0.00 0.00 0.00 3.45 -0.62 28 0 156 0
29JUN27 90.00 C 0.00 0.00 0.00 2.86 -0.51 28 0 124 0
29JUN27 92.50 C 0.00 0.00 0.00 2.41 -0.45 28 0 136 0
29JUN27 95.00 C 0.00 0.00 0.00 1.98 -0.41 28 0 186 0
29JUN27 97.50 C 0.00 0.00 0.00 1.56 -0.38 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 1.27 -0.26 28 0 187 0
29JUN27 102.50 C 0.00 0.00 0.00 1.08 -0.17 28 0 4 0
29SEP27 49.00 C 0.00 0.00 0.00 28.16 -1.85 29 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 27.23 -1.85 29 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 24.98 -1.80 29 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 22.81 -1.73 29 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 20.73 -1.66 29 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 18.76 -1.59 29 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 16.89 -1.76 29 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 15.29 -1.29 30 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 13.67 -1.00 30 0 15 0
29SEP27 70.00 C 0.00 0.00 0.00 11.99 -1.13 29 0 0 0
29SEP27 72.50 C 11.00 11.00 11.00 10.75 -1.00 29 30 30 +30
29SEP27 75.00 C 0.00 0.00 0.00 9.30 -1.03 29 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 8.16 -0.92 28 0 130 0
29SEP27 80.00 C 0.00 0.00 0.00 7.16 -0.84 28 0 7 0
29SEP27 82.50 C 0.00 0.00 0.00 6.29 -0.75 29 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 5.50 -0.66 29 0 55 0
29SEP27 87.50 C 0.00 0.00 0.00 4.81 -0.60 29 0 100 0
29SEP27 90.00 C 0.00 0.00 0.00 4.18 -0.53 29 0 15,150 0
29SEP27 92.50 C 0.00 0.00 0.00 3.64 -0.60 29 0 36 0
29SEP27 95.00 C 0.00 0.00 0.00 3.15 -0.53 29 0 25 0
29SEP27 97.50 C 0.00 0.00 0.00 2.82 -0.28 29 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 2.41 -0.36 29 0 3 0
TOTAL CALL 1,391 101,770 +453
23OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
23OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
23OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
23OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
23OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 68.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23OCT26 69.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
23OCT26 70.00 P 0.04 0.04 0.04 0.02 +0.01 44 30 150 0
23OCT26 71.00 P 0.00 0.00 0.00 0.04 +0.02 42 0 185 0
23OCT26 72.00 P 0.00 0.00 0.00 0.09 +0.05 41 0 163 0
23OCT26 73.00 P 0.00 0.00 0.00 0.20 +0.12 41 0 120 0
23OCT26 74.00 P 0.31 0.41 0.31 0.39 +0.23 41 11 131 +11
23OCT26 75.00 P 0.40 0.48 0.40 0.67 +0.37 41 32 52 +12
23OCT26 76.00 P 0.80 1.19 0.80 1.12 +0.59 42 131 131 +71
23OCT26 77.00 P 0.98 1.26 0.98 1.67 +0.80 41 32 40 +9
23OCT26 78.00 P 1.09 1.32 0.95 2.37 +1.04 41 132 102 +102
23OCT26 79.00 P 1.57 1.57 1.57 3.19 +1.27 42 12 102 +12
23OCT26 80.00 P 0.00 0.00 0.00 4.05 +1.43 40 0 0 0
23OCT26 81.00 P 3.97 3.97 3.97 4.99 +1.66 40 30 30 +30
23OCT26 82.00 P 0.00 0.00 0.00 5.96 +1.77 40 0 0 0
23OCT26 83.00 P 0.00 0.00 0.00 6.95 +1.84 0 0 0 0
23OCT26 84.00 P 0.00 0.00 0.00 7.95 +1.88 0 0 0 0
23OCT26 85.00 P 0.00 0.00 0.00 8.95 +1.90 0 0 0 0
23OCT26 86.00 P 0.00 0.00 0.00 9.95 +1.90 0 0 0 0
23OCT26 87.00 P 0.00 0.00 0.00 10.95 +1.90 0 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 11.95 +1.90 0 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 12.95 +1.90 0 0 0 0
23OCT26 90.00 P 0.00 0.00 0.00 13.95 +1.90 0 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 14.95 +1.90 0 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 15.95 +1.90 0 0 0 0
23OCT26 93.00 P 0.00 0.00 0.00 16.95 +1.90 0 0 0 0
23OCT26 94.00 P 0.00 0.00 0.00 17.95 +1.90 0 0 0 0
23OCT26 95.00 P 0.00 0.00 0.00 18.95 +1.90 0 0 0 0
23OCT26 96.00 P 0.00 0.00 0.00 19.95 - 0 0 0 -
23OCT26 97.00 P 0.00 0.00 0.00 20.95 - 0 0 0 -
23OCT26 98.00 P 0.00 0.00 0.00 21.95 - 0 0 0 -
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 99 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 68 0 189 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 157 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 290 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 40 0 395 0
29OCT26 67.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 1,678 0
29OCT26 70.00 P 0.00 0.00 0.00 0.09 +0.06 33 0 2,182 0
29OCT26 72.50 P 0.00 0.00 0.00 0.38 +0.23 33 0 1,917 0
29OCT26 75.00 P 0.79 1.23 0.79 1.12 +0.58 34 412 1,275 +204
29OCT26 77.50 P 1.20 2.60 1.11 2.46 +1.04 34 214 832 -13
29OCT26 80.00 P 0.00 0.00 0.00 4.27 +1.35 33 0 449 0
29OCT26 82.50 P 0.00 0.00 0.00 6.52 +1.72 33 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 8.95 +1.86 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 11.45 +1.90 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 13.95 +1.90 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 16.45 +1.90 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 18.95 +1.90 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 21.45 +1.90 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 23.95 +1.87 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 26.45 +1.87 0 0 0 0
30OCT26 58.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
30OCT26 59.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
30OCT26 60.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
30OCT26 61.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
30OCT26 62.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
30OCT26 63.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
30OCT26 64.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
30OCT26 65.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
30OCT26 66.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
30OCT26 67.00 P 0.00 0.00 0.00 0.02 - 35 0 0 -
30OCT26 68.00 P 0.00 0.00 0.00 0.03 - 33 0 0 -
30OCT26 69.00 P 0.00 0.00 0.00 0.05 - 32 0 0 -
30OCT26 70.00 P 0.00 0.00 0.00 0.10 - 32 0 0 -
30OCT26 71.00 P 0.00 0.00 0.00 0.18 - 32 0 0 -
30OCT26 72.00 P 0.39 0.39 0.39 0.31 - 32 1 1 -
30OCT26 73.00 P 0.00 0.00 0.00 0.51 - 32 0 0 -
30OCT26 74.00 P 0.00 0.00 0.00 0.79 - 32 0 0 -
30OCT26 75.00 P 0.00 0.00 0.00 1.14 - 32 0 0 -
30OCT26 76.00 P 0.70 0.70 0.70 1.58 - 32 30 30 -
30OCT26 77.00 P 1.07 1.07 1.07 2.13 - 32 1 1 -
30OCT26 78.00 P 0.00 0.00 0.00 2.77 - 32 0 0 -
30OCT26 79.00 P 0.00 0.00 0.00 3.50 - 32 0 0 -
30OCT26 80.00 P 0.00 0.00 0.00 4.29 - 32 0 0 -
30OCT26 81.00 P 0.00 0.00 0.00 5.15 - 32 0 0 -
30OCT26 82.00 P 0.00 0.00 0.00 6.06 - 32 0 0 -
30OCT26 83.00 P 0.00 0.00 0.00 7.00 - 32 0 0 -
30OCT26 84.00 P 0.00 0.00 0.00 7.97 - 32 0 0 -
30OCT26 85.00 P 0.00 0.00 0.00 8.95 - 0 0 0 -
30OCT26 86.00 P 0.00 0.00 0.00 9.95 - 0 0 0 -
30OCT26 87.00 P 0.00 0.00 0.00 10.95 - 0 0 0 -
30OCT26 88.00 P 0.00 0.00 0.00 11.95 - 0 0 0 -
30OCT26 89.00 P 0.00 0.00 0.00 12.95 - 0 0 0 -
30OCT26 90.00 P 0.00 0.00 0.00 13.95 - 0 0 0 -
30OCT26 91.00 P 0.00 0.00 0.00 14.95 - 0 0 0 -
30OCT26 92.00 P 0.00 0.00 0.00 15.95 - 0 0 0 -
30OCT26 93.00 P 0.00 0.00 0.00 16.95 - 0 0 0 -
30OCT26 94.00 P 0.00 0.00 0.00 17.95 - 0 0 0 -
30OCT26 95.00 P 0.00 0.00 0.00 18.95 - 0 0 0 -
30OCT26 96.00 P 0.00 0.00 0.00 19.95 - 0 0 0 -
30OCT26 97.00 P 0.00 0.00 0.00 20.95 - 0 0 0 -
30OCT26 98.00 P 0.00 0.00 0.00 21.95 - 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 38 0 120 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 240 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 150 0
27NOV26 62.50 P 0.00 0.00 0.00 0.04 +0.02 29 0 266 0
27NOV26 65.00 P 0.19 0.19 0.19 0.11 +0.05 28 2 396 0
27NOV26 67.50 P 0.35 0.35 0.35 0.28 +0.12 28 1 848 0
27NOV26 70.00 P 0.58 0.58 0.58 0.63 +0.24 28 5 923 -5
27NOV26 72.50 P 1.25 1.45 1.25 1.26 +0.44 28 12 778 +10
27NOV26 75.00 P 0.00 0.00 0.00 2.21 +0.67 28 0 913 0
27NOV26 77.50 P 3.09 3.09 3.09 3.48 +0.88 28 4 872 0
27NOV26 80.00 P 4.40 4.40 4.40 5.12 +1.15 28 1 954 0
27NOV26 82.50 P 0.00 0.00 0.00 7.02 +1.30 28 0 196 0
27NOV26 85.00 P 0.00 0.00 0.00 9.19 +1.61 28 0 58 0
27NOV26 87.50 P 0.00 0.00 0.00 11.52 +1.76 28 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 14.12 +2.01 36 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 16.48 +1.87 34 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 18.95 +1.90 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 21.45 +1.90 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 23.95 +1.87 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 26.45 +1.87 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 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 32 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 249 0
30DEC26 57.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 566 0
30DEC26 60.00 P 0.00 0.00 0.00 0.07 +0.02 27 0 187 0
30DEC26 62.50 P 0.00 0.00 0.00 0.17 +0.06 27 0 704 0
30DEC26 65.00 P 0.00 0.00 0.00 0.37 +0.13 27 0 1,031 0
30DEC26 67.50 P 0.00 0.00 0.00 0.70 +0.21 27 0 559 0
30DEC26 70.00 P 0.00 0.00 0.00 1.25 +0.36 28 0 2,110 0
30DEC26 72.50 P 2.09 2.09 2.09 2.01 +0.52 28 4 1,427 0
30DEC26 75.00 P 2.25 3.08 2.25 3.06 +0.71 28 113 2,898 +102
30DEC26 77.50 P 3.23 4.36 3.23 4.32 +0.89 28 96 2,283 +72
30DEC26 80.00 P 4.32 4.37 4.32 5.84 +1.10 27 120 4,224 +90
30DEC26 82.50 P 0.00 0.00 0.00 7.62 +1.28 27 0 4,133 0
30DEC26 85.00 P 0.00 0.00 0.00 9.62 +1.47 27 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 11.78 +1.60 27 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 14.12 +1.76 28 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 16.48 +1.82 27 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.95 +1.88 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.45 +1.90 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.99 +1.87 36 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 26.45 +1.83 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 28.95 +1.90 0 0 3,800 0
30DEC26 107.50 P 0.00 0.00 0.00 31.45 +1.90 0 0 150 0
30DEC26 110.00 P 0.00 0.00 0.00 34.16 +2.11 53 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.04 +0.02 28 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 0.08 +0.02 27 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 0.18 +0.06 27 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 0.35 +0.11 27 0 30 0
28JAN27 65.00 P 0.00 0.00 0.00 0.65 +0.19 27 0 85 0
28JAN27 67.50 P 1.07 1.07 1.07 1.08 +0.29 27 30 90 +30
28JAN27 70.00 P 0.00 0.00 0.00 1.72 +0.42 27 0 255 0
28JAN27 72.50 P 2.42 2.61 2.42 2.58 +0.58 27 61 174 -30
28JAN27 75.00 P 2.83 2.83 2.83 3.63 +0.71 27 35 197 +26
28JAN27 77.50 P 3.85 4.94 3.85 4.88 +0.88 27 53 131 +11
28JAN27 80.00 P 6.48 6.54 6.40 6.37 +1.04 27 143 177 +87
28JAN27 82.50 P 7.07 7.07 7.07 8.08 +1.19 27 11 123 +11
28JAN27 85.00 P 0.00 0.00 0.00 9.99 +1.40 27 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 12.06 +1.53 27 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 14.18 +1.56 26 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 16.58 +1.74 27 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 18.98 +1.82 27 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 21.45 +1.88 0 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 23.99 - 32 0 0 -
30MAR27 48.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 4 0
30MAR27 50.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 157 0
30MAR27 52.50 P 0.00 0.00 0.00 0.09 +0.03 28 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 0.18 +0.06 28 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 0.31 +0.08 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.55 +0.15 28 0 56 0
30MAR27 62.50 P 1.08 1.08 1.08 0.87 +0.21 28 7 7,620 -7
30MAR27 65.00 P 0.00 0.00 0.00 1.33 +0.30 28 0 182 0
30MAR27 67.50 P 0.00 0.00 0.00 1.94 +0.40 28 0 289 0
30MAR27 70.00 P 0.00 0.00 0.00 2.72 +0.52 28 0 580 0
30MAR27 72.50 P 0.00 0.00 0.00 3.67 +0.65 28 0 1,298 0
30MAR27 75.00 P 4.26 4.26 4.26 4.72 +0.70 28 5 1,598 0
30MAR27 77.50 P 0.00 0.00 0.00 5.99 +0.86 28 0 521 0
30MAR27 80.00 P 6.52 7.10 6.52 7.43 +0.99 28 300 450 +300
30MAR27 82.50 P 0.00 0.00 0.00 9.08 +1.15 28 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 10.86 +1.30 28 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 12.80 +1.42 28 0 28 0
30MAR27 90.00 P 0.00 0.00 0.00 14.85 +1.52 28 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 17.00 +1.60 28 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.25 +1.68 28 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.59 +1.77 28 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.99 +1.82 28 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 26.45 +1.83 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 28.95 +1.90 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.45 +1.90 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.14 +0.05 28 0 60 0
29JUN27 49.00 P 0.00 0.00 0.00 0.17 +0.05 28 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.22 +0.07 28 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 0.37 +0.11 28 0 21 0
29JUN27 55.00 P 0.00 0.00 0.00 0.58 +0.16 28 0 36 0
29JUN27 57.50 P 0.00 0.00 0.00 0.91 +0.24 28 0 41 0
29JUN27 60.00 P 0.00 0.00 0.00 1.32 +0.29 28 0 143 0
29JUN27 62.50 P 0.00 0.00 0.00 1.85 +0.37 28 0 152 0
29JUN27 65.00 P 0.00 0.00 0.00 2.51 +0.46 28 0 118 0
29JUN27 67.50 P 0.00 0.00 0.00 3.31 +0.56 29 0 32 0
29JUN27 70.00 P 4.09 4.09 4.09 4.22 +0.64 28 2 132 +2
29JUN27 72.50 P 0.00 0.00 0.00 5.21 +0.67 28 0 130 0
29JUN27 75.00 P 0.00 0.00 0.00 6.39 +0.80 28 0 224 0
29JUN27 77.50 P 7.03 7.36 7.03 7.71 +0.93 28 52 480 0
29JUN27 80.00 P 8.23 8.77 8.23 9.19 +1.03 28 90 240 0
29JUN27 82.50 P 9.40 9.82 9.40 10.56 +0.94 27 150 210 +30
29JUN27 85.00 P 0.00 0.00 0.00 12.57 +1.33 28 0 90 0
29JUN27 87.50 P 0.00 0.00 0.00 14.40 +1.18 28 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 16.09 +1.18 27 0 5 0
29JUN27 92.50 P 0.00 0.00 0.00 18.30 +1.50 28 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 20.35 +1.53 28 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 22.50 +1.66 28 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 24.68 +1.70 28 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 26.93 +1.75 28 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.45 +0.12 29 0 7 0
29SEP27 50.00 P 0.00 0.00 0.00 0.53 +0.13 29 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 0.76 +0.16 29 0 36 0
29SEP27 55.00 P 0.00 0.00 0.00 1.11 +0.21 29 0 11 0
29SEP27 57.50 P 1.65 1.65 1.65 1.59 +0.37 30 45 77 +45
29SEP27 60.00 P 0.00 0.00 0.00 2.13 +0.39 30 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 2.78 +0.46 30 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 3.58 +0.58 30 0 49 0
29SEP27 67.50 P 0.00 0.00 0.00 4.48 +0.67 30 0 21 0
29SEP27 70.00 P 0.00 0.00 0.00 5.50 +0.74 30 0 42 0
29SEP27 72.50 P 0.00 0.00 0.00 6.67 +0.88 30 0 25 0
29SEP27 75.00 P 0.00 0.00 0.00 7.87 +0.87 30 0 30 0
29SEP27 77.50 P 8.63 8.86 8.63 9.29 +1.00 30 42 42 +30
29SEP27 80.00 P 10.71 10.71 10.71 10.84 +1.18 30 30 63 +30
29SEP27 82.50 P 0.00 0.00 0.00 12.22 +1.08 30 0 17 0
29SEP27 85.00 P 0.00 0.00 0.00 13.81 +1.08 29 0 70 0
29SEP27 87.50 P 0.00 0.00 0.00 15.52 +1.22 29 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 17.39 +1.12 29 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 19.31 +1.49 29 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 21.29 +1.54 29 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 23.35 +1.60 29 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 25.44 +1.64 29 0 0 0
TOTAL PUT 2,482 58,857 +1,272
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$ 8.505
29OCT26 4.70 C 0.00 0.00 0.00 3.81 +0.03 137 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.71 +0.03 132 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.61 +0.02 127 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.51 +0.02 121 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.26 +0.03 109 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.01 +0.02 96 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.76 +0.02 84 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.51 +0.02 71 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.26 +0.02 51 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.01 +0.02 0 0 105 0
29OCT26 6.75 C 0.00 0.00 0.00 1.76 +0.02 0 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 1.51 +0.02 0 0 434 0
29OCT26 7.25 C 0.00 0.00 0.00 1.26 +0.02 0 0 250 0
29OCT26 7.50 C 0.00 0.00 0.00 1.01 +0.02 0 0 384 0
29OCT26 7.75 C 0.00 0.00 0.00 0.76 +0.02 0 0 375 0
29OCT26 8.00 C 0.00 0.00 0.00 0.52 +0.03 25 0 640 0
29OCT26 8.25 C 0.00 0.00 0.00 0.29 +0.02 21 0 1,060 0
29OCT26 8.50 C 0.14 0.14 0.14 0.12 +0.02 21 150 1,641 +150
29OCT26 8.75 C 0.00 0.00 0.00 0.03 0.00 20 0 782 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 321 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 3.52 +0.03 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.27 +0.02 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 3.02 +0.03 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.77 +0.02 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.52 +0.02 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.27 +0.03 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.02 +0.02 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.78 +0.03 30 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 1.53 +0.02 25 0 155 0
27NOV26 7.25 C 0.00 0.00 0.00 1.28 +0.02 19 0 414 0
27NOV26 7.50 C 0.00 0.00 0.00 1.04 +0.02 22 0 175 0
27NOV26 7.75 C 0.00 0.00 0.00 0.81 +0.02 23 0 1,280 0
27NOV26 8.00 C 0.00 0.00 0.00 0.60 +0.03 23 0 140 0
27NOV26 8.25 C 0.00 0.00 0.00 0.41 +0.02 22 0 244 0
27NOV26 8.50 C 0.00 0.00 0.00 0.26 +0.02 22 0 352 0
27NOV26 8.75 C 0.15 0.15 0.14 0.15 +0.01 21 98 504 +60
27NOV26 9.00 C 0.00 0.00 0.00 0.08 +0.01 21 0 325 0
27NOV26 9.25 C 0.00 0.00 0.00 0.04 0.00 21 0 225 0
27NOV26 9.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 114 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 6 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 120 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.83 +0.03 54 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.72 +0.02 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.63 +0.03 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.53 +0.03 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.28 +0.03 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.03 +0.02 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.78 +0.02 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.53 +0.02 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.28 +0.02 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.04 +0.02 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.79 +0.02 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.55 +0.03 26 0 19 0
30DEC26 7.25 C 0.00 0.00 0.00 1.30 +0.02 22 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 1.06 +0.02 21 0 114 0
30DEC26 7.75 C 0.00 0.00 0.00 0.83 +0.02 20 0 513 0
30DEC26 8.00 C 0.00 0.00 0.00 0.62 +0.02 20 0 486 0
30DEC26 8.25 C 0.00 0.00 0.00 0.44 +0.02 20 0 94 0
30DEC26 8.50 C 0.00 0.00 0.00 0.30 +0.01 20 0 175 0
30DEC26 8.75 C 0.23 0.23 0.18 0.19 0.00 20 135 350 +45
30DEC26 9.00 C 0.14 0.14 0.14 0.12 0.00 20 22 27 +22
30DEC26 9.25 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 0.00 20 0 6 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 21 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 30 0 60 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 2.53 0.00 0 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 2.29 +0.01 31 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 2.04 0.00 26 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.79 0.00 19 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.55 0.00 24 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.31 +0.01 23 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 1.06 +0.02 19 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.84 +0.02 20 0 30 0
28JAN27 8.00 C 0.00 0.00 0.00 0.64 +0.02 20 0 90 0
28JAN27 8.25 C 0.48 0.48 0.48 0.46 0.00 19 30 1,030 +20
28JAN27 8.50 C 0.00 0.00 0.00 0.33 0.00 20 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.22 0.00 19 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.15 0.00 20 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.10 +0.01 20 0 7 0
28JAN27 9.50 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.01 0.00 22 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 29 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 3.83 +0.01 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.73 +0.01 39 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.63 +0.01 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.53 +0.01 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.28 0.00 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.03 0.00 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.78 0.00 0 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 2.53 0.00 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.29 +0.01 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.04 0.00 23 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 1.80 +0.01 24 0 0 0
30MAR27 7.00 C 1.56 1.56 1.54 1.55 0.00 21 2 9 0
30MAR27 7.25 C 0.00 0.00 0.00 1.33 +0.01 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.09 +0.01 20 0 14 0
30MAR27 7.75 C 0.00 0.00 0.00 0.89 +0.01 20 0 10 0
30MAR27 8.00 C 0.00 0.00 0.00 0.71 +0.01 20 0 50 0
30MAR27 8.25 C 0.00 0.00 0.00 0.56 +0.01 20 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.44 0.00 21 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.32 0.00 20 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.24 -0.01 20 0 65 0
30MAR27 9.25 C 0.00 0.00 0.00 0.18 -0.01 20 0 390 0
30MAR27 9.50 C 0.00 0.00 0.00 0.13 0.00 20 0 270 0
30MAR27 9.75 C 0.00 0.00 0.00 0.10 0.00 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 0.01 -0.01 19 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.83 +0.01 37 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.73 +0.01 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.63 +0.01 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.53 +0.01 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.28 0.00 0 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.03 0.00 0 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.78 0.00 0 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.54 +0.01 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.29 0.00 22 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.05 0.00 22 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.82 0.00 23 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.60 +0.01 23 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.40 +0.04 23 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.17 +0.05 21 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 1.00 +0.06 21 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.84 +0.06 21 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.71 +0.07 21 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.58 +0.05 21 0 2 0
29JUN27 8.75 C 0.00 0.00 0.00 0.47 +0.05 20 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.38 +0.05 20 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.31 +0.05 21 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.25 +0.05 21 0 90 0
29JUN27 9.75 C 0.00 0.00 0.00 0.20 +0.05 21 0 30 0
29JUN27 10.00 C 0.00 0.00 0.00 0.16 +0.04 21 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.10 +0.03 21 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.06 +0.02 21 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 3.28 0.00 0 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 3.03 0.00 0 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.78 0.00 0 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.54 +0.01 21 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.30 +0.01 21 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.07 +0.01 21 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.85 +0.01 20 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.64 +0.01 20 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.44 +0.02 20 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.25 +0.02 19 0 20 0
29SEP27 7.75 C 0.00 0.00 0.00 1.10 +0.05 20 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.95 +0.05 20 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.81 +0.05 20 0 69 0
29SEP27 8.50 C 0.00 0.00 0.00 0.67 +0.05 19 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.57 +0.05 20 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.47 +0.04 20 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.40 +0.05 20 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.33 +0.04 20 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.28 +0.04 20 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.22 +0.03 20 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.15 +0.03 20 0 30 0
29SEP27 11.00 C 0.13 0.13 0.12 0.10 +0.02 20 1,133 1,133 +1,133
29SEP27 11.50 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
TOTAL CALL 1,570 15,916 +1,430
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 67 0 34 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 46 0 352 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 780 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 26 0 681 0
29OCT26 8.25 P 0.00 0.00 0.00 0.04 0.00 25 0 593 0
29OCT26 8.50 P 0.00 0.00 0.00 0.12 -0.01 23 0 354 0
29OCT26 8.75 P 0.00 0.00 0.00 0.28 -0.02 23 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.50 -0.02 23 0 30 0
29OCT26 9.25 P 0.00 0.00 0.00 0.75 -0.02 32 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.00 -0.02 39 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.25 -0.03 47 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.50 -0.03 54 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.00 -0.03 67 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.50 -0.03 80 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.00 -0.03 91 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.50 -0.03 102 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 55 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 28 0 107 0
27NOV26 7.50 P 0.00 0.00 0.00 0.01 0.00 23 0 452 0
27NOV26 7.75 P 0.00 0.00 0.00 0.03 0.00 23 0 1,916 0
27NOV26 8.00 P 0.07 0.07 0.07 0.07 0.00 23 40 199 +40
27NOV26 8.25 P 0.12 0.12 0.12 0.14 0.00 23 1 296 -1
27NOV26 8.50 P 0.00 0.00 0.00 0.24 -0.01 23 0 223 0
27NOV26 8.75 P 0.00 0.00 0.00 0.39 -0.01 23 0 229 0
27NOV26 9.00 P 0.00 0.00 0.00 0.56 -0.01 22 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.77 -0.02 22 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.00 -0.02 22 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.28 -0.02 34 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.53 -0.02 38 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.02 -0.02 44 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.52 -0.02 51 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.02 -0.01 58 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.52 -0.02 65 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 190 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 261 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 22 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.02 0.00 21 0 226 0
30DEC26 7.50 P 0.00 0.00 0.00 0.05 0.00 21 0 187 0
30DEC26 7.75 P 0.00 0.00 0.00 0.09 0.00 21 0 149 0
30DEC26 8.00 P 0.14 0.14 0.13 0.16 0.00 21 130 505 +120
30DEC26 8.25 P 0.23 0.24 0.23 0.26 +0.01 21 65 213 +65
30DEC26 8.50 P 0.00 0.00 0.00 0.39 -0.01 21 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.55 0.00 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.73 0.00 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.95 -0.01 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.17 -0.02 20 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.40 -0.01 18 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.64 -0.02 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.13 -0.02 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.63 -0.01 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.12 -0.02 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.62 -0.02 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 28 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.01 0.00 22 0 87 0
28JAN27 7.00 P 0.00 0.00 0.00 0.02 0.00 21 0 51 0
28JAN27 7.25 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.12 0.00 20 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.20 +0.01 20 0 53 0
28JAN27 8.25 P 0.00 0.00 0.00 0.30 +0.01 20 0 1,030 0
28JAN27 8.50 P 0.38 0.38 0.38 0.41 -0.02 19 30 30 +30
28JAN27 8.75 P 0.00 0.00 0.00 0.59 -0.01 20 0 9 0
28JAN27 9.00 P 0.00 0.00 0.00 0.75 -0.04 19 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.97 -0.02 20 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.19 -0.02 20 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 1.42 +0.01 20 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 1.66 0.00 21 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 2.15 0.00 23 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 2.64 0.00 23 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 3.14 0.00 28 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 3.63 -0.01 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 5.25 P 0.01 0.01 0.01 0.01 0.00 34 10 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 0.02 0.00 22 0 47 0
30MAR27 6.75 P 0.00 0.00 0.00 0.03 0.00 21 0 300 0
30MAR27 7.00 P 0.00 0.00 0.00 0.05 0.00 21 0 160 0
30MAR27 7.25 P 0.00 0.00 0.00 0.08 -0.01 21 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.13 0.00 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.19 -0.01 20 0 35 0
30MAR27 8.00 P 0.22 0.22 0.22 0.27 -0.01 20 30 80 +30
30MAR27 8.25 P 0.00 0.00 0.00 0.37 -0.02 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.50 -0.02 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.66 -0.03 20 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.83 -0.03 20 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.02 -0.03 20 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.22 0.00 20 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.44 +0.01 20 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.68 +0.02 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.15 0.00 20 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.64 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.14 0.00 25 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.63 -0.01 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 32 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.01 0.00 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 0.00 21 0 70 0
29JUN27 6.50 P 0.00 0.00 0.00 0.04 +0.01 21 0 150 0
29JUN27 6.75 P 0.00 0.00 0.00 0.07 +0.02 22 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.10 +0.02 21 0 113 0
29JUN27 7.25 P 0.00 0.00 0.00 0.14 +0.02 21 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.20 +0.03 21 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 0.27 +0.03 21 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.36 +0.03 20 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.47 +0.05 20 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.59 +0.04 20 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.76 +0.06 21 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.92 +0.04 21 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.10 +0.03 21 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.27 +0.02 20 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.48 +0.02 20 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.70 +0.01 20 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.17 +0.02 21 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.65 +0.01 21 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.14 0.00 22 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.63 -0.01 19 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.02 0.00 20 0 10 0
29SEP27 6.25 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.09 +0.01 20 0 20 0
29SEP27 7.00 P 0.00 0.00 0.00 0.13 +0.02 20 0 200 0
29SEP27 7.25 P 0.00 0.00 0.00 0.19 +0.03 21 0 18 0
29SEP27 7.50 P 0.00 0.00 0.00 0.25 +0.02 20 0 8 0
29SEP27 7.75 P 0.00 0.00 0.00 0.34 +0.03 21 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.43 +0.03 20 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.55 +0.03 21 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.68 +0.03 21 0 1 0
29SEP27 8.75 P 0.00 0.00 0.00 0.83 +0.03 21 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.96 +0.02 20 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.14 +0.02 20 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.36 +0.03 22 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.56 +0.03 22 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.77 +0.03 22 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.20 +0.02 22 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.66 +0.01 21 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.14 0.00 20 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.63 -0.01 0 0 0 0
TOTAL PUT 306 11,640 +284
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$ 18.320
29OCT26 9.00 C 0.00 0.00 0.00 9.34 -0.09 194 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 9.07 -0.11 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 8.83 -0.10 149 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 8.58 -0.10 143 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 8.33 -0.10 136 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 7.84 -0.09 153 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 7.32 -0.11 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.83 -0.10 98 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.33 -0.10 85 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.85 -0.08 118 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.33 -0.10 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.83 -0.11 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.32 -0.12 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.83 -0.11 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.33 -0.11 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.83 -0.11 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.33 -0.11 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.84 -0.10 32 0 42 0
29OCT26 17.00 C 0.00 0.00 0.00 1.35 -0.11 29 0 15 0
29OCT26 17.50 C 0.00 0.00 0.00 0.90 -0.12 29 0 349 0
29OCT26 18.00 C 0.00 0.00 0.00 0.52 -0.12 28 0 4,302 0
29OCT26 18.50 C 0.26 0.26 0.26 0.26 -0.09 29 10 4,104 0
29OCT26 19.00 C 0.00 0.00 0.00 0.11 -0.07 29 0 2,860 0
29OCT26 19.50 C 0.00 0.00 0.00 0.04 -0.04 30 0 1,230 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 2,620 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,585 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 100 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 100 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 85 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 6.92 -0.04 82 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 6.41 -0.05 73 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 5.88 -0.09 56 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 5.43 -0.04 65 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.89 -0.08 49 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.40 -0.04 46 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.91 -0.03 43 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.42 -0.06 39 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.89 -0.11 28 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.42 -0.10 28 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.97 -0.10 28 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.56 -0.09 28 0 23 0
27NOV26 17.50 C 0.00 0.00 0.00 1.20 -0.08 29 0 90 0
27NOV26 18.00 C 0.00 0.00 0.00 0.86 -0.06 27 0 210 0
27NOV26 18.50 C 0.00 0.00 0.00 0.63 -0.04 29 0 335 0
27NOV26 19.00 C 0.00 0.00 0.00 0.44 -0.04 29 0 236 0
27NOV26 19.50 C 0.00 0.00 0.00 0.29 -0.04 29 0 156 0
27NOV26 20.00 C 0.00 0.00 0.00 0.18 -0.03 29 0 837 0
27NOV26 21.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 100 0
27NOV26 22.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 16 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 9.44 -0.04 88 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 9.16 -0.07 76 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 8.90 -0.08 68 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.65 -0.08 65 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.38 -0.11 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.91 -0.08 60 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.39 -0.04 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.92 -0.04 53 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.44 -0.02 52 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.98 +0.01 54 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.43 -0.04 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.00 +0.03 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.42 -0.06 29 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 3.98 0.00 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.45 -0.11 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.99 -0.10 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.55 -0.10 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.14 -0.09 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.76 -0.08 27 0 234 0
30DEC26 17.50 C 1.45 1.45 1.45 1.39 -0.06 26 15 151 +15
30DEC26 18.00 C 0.00 0.00 0.00 1.10 -0.05 27 0 249 0
30DEC26 18.50 C 0.00 0.00 0.00 0.87 -0.03 27 0 155 0
30DEC26 19.00 C 0.78 0.78 0.78 0.68 -0.03 28 15 160 +15
30DEC26 19.50 C 0.00 0.00 0.00 0.50 -0.05 28 0 180 0
30DEC26 20.00 C 0.00 0.00 0.00 0.37 -0.03 28 0 207 0
30DEC26 21.00 C 0.00 0.00 0.00 0.18 -0.02 27 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 29 0 350 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 5.50 -0.05 40 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 5.00 -0.01 36 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 4.51 -0.06 33 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 4.04 0.00 32 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 3.55 -0.02 29 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 3.09 -0.10 27 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 2.67 -0.10 27 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 2.28 -0.10 27 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 1.92 -0.09 27 0 0 0
28JAN27 17.50 C 1.63 1.63 1.63 1.57 -0.06 27 15 60 0
28JAN27 18.00 C 0.00 0.00 0.00 1.28 -0.07 27 0 30 0
28JAN27 18.50 C 0.00 0.00 0.00 1.05 -0.05 27 0 150 0
28JAN27 19.00 C 0.00 0.00 0.00 0.85 -0.03 28 0 45 0
28JAN27 19.50 C 0.00 0.00 0.00 0.68 -0.03 28 0 15 0
28JAN27 20.00 C 0.00 0.00 0.00 0.53 -0.05 28 0 0 0
28JAN27 21.00 C 0.40 0.40 0.40 0.31 -0.03 28 15 45 +15
28JAN27 22.00 C 0.00 0.00 0.00 0.17 -0.02 28 0 15 0
28JAN27 23.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 15 0
28JAN27 25.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 9.48 0.00 62 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 9.23 0.00 59 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 9.00 +0.01 60 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 8.74 0.00 56 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 8.49 0.00 54 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.99 -0.01 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.51 -0.01 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.06 +0.03 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.54 0.00 43 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.05 0.00 39 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.56 0.00 36 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 5.07 -0.01 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.59 -0.01 31 0 12 0
30MAR27 14.50 C 0.00 0.00 0.00 4.14 0.00 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.72 +0.03 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.21 -0.10 27 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 2.82 -0.09 27 0 65 0
30MAR27 16.50 C 0.00 0.00 0.00 2.45 -0.08 27 0 545 0
30MAR27 17.00 C 0.00 0.00 0.00 2.11 -0.08 27 0 295 0
30MAR27 17.50 C 0.00 0.00 0.00 1.80 -0.07 27 0 110 0
30MAR27 18.00 C 0.00 0.00 0.00 1.52 -0.06 27 0 90 0
30MAR27 18.50 C 0.00 0.00 0.00 1.27 -0.02 27 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 1.06 -0.05 27 0 190 0
30MAR27 19.50 C 0.00 0.00 0.00 0.88 -0.01 27 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 0.73 -0.04 28 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 0.48 -0.03 27 0 15 0
30MAR27 22.00 C 0.00 0.00 0.00 0.31 -0.02 28 0 40 0
30MAR27 23.00 C 0.00 0.00 0.00 0.19 -0.02 27 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 45 0
30MAR27 26.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 9.49 +0.01 55 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 9.23 0.00 51 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 9.00 +0.01 51 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 8.74 0.00 48 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 8.51 +0.02 48 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 8.02 +0.02 45 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.51 -0.01 40 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.06 +0.03 41 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.56 +0.02 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.05 0.00 34 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.56 0.00 31 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.07 -0.02 29 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.62 -0.01 28 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.22 +0.03 29 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.80 +0.03 29 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.38 -0.10 28 0 91 0
29JUN27 16.00 C 0.00 0.00 0.00 3.02 -0.10 27 0 103 0
29JUN27 16.50 C 0.00 0.00 0.00 2.68 -0.10 27 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 2.37 -0.10 27 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 2.09 -0.10 27 0 50 0
29JUN27 18.00 C 0.00 0.00 0.00 1.83 -0.09 27 0 95 0
29JUN27 18.50 C 0.00 0.00 0.00 1.60 -0.09 27 0 50 0
29JUN27 19.00 C 1.42 1.47 1.41 1.43 -0.02 28 60 70 +60
29JUN27 19.50 C 1.26 1.28 1.26 1.24 -0.09 28 96 146 +76
29JUN27 20.00 C 1.07 1.14 1.07 1.04 -0.08 27 246 250 -246
29JUN27 21.00 C 0.00 0.00 0.00 0.79 -0.04 28 0 75 0
29JUN27 22.00 C 0.00 0.00 0.00 0.58 -0.05 28 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 0.42 -0.04 28 0 25 0
29JUN27 24.00 C 0.00 0.00 0.00 0.30 -0.03 28 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.21 -0.03 28 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.14 -0.03 27 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 5.62 +0.03 29 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.12 -0.02 27 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.73 +0.03 28 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.32 +0.03 27 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.93 +0.02 27 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.59 -0.08 27 0 10 0
29SEP27 16.00 C 0.00 0.00 0.00 3.25 -0.09 27 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.95 -0.08 27 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 2.57 -0.08 26 0 30 0
29SEP27 17.50 C 0.00 0.00 0.00 2.32 -0.07 26 0 45 0
29SEP27 18.00 C 0.00 0.00 0.00 2.07 -0.07 26 0 75 0
29SEP27 18.50 C 0.00 0.00 0.00 1.86 -0.06 26 0 60 0
29SEP27 19.00 C 0.00 0.00 0.00 1.65 -0.06 26 0 45 0
29SEP27 19.50 C 0.00 0.00 0.00 1.49 -0.04 27 0 60 0
29SEP27 20.00 C 1.40 1.40 1.40 1.38 0.00 28 15 45 +15
29SEP27 21.00 C 1.07 1.07 1.07 1.08 -0.05 28 15 44 +15
29SEP27 22.00 C 0.96 0.96 0.96 0.84 -0.04 28 15 60 +15
29SEP27 23.00 C 0.82 0.82 0.82 0.65 -0.03 28 15 30 +15
29SEP27 24.00 C 0.00 0.00 0.00 0.50 -0.02 28 0 15 0
29SEP27 25.00 C 0.00 0.00 0.00 0.38 -0.02 28 0 150 0
29SEP27 26.00 C 0.00 0.00 0.00 0.28 -0.02 27 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.21 -0.02 27 0 2 0
29SEP27 28.00 C 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.12 -0.01 27 0 3 0
TOTAL CALL 532 25,514 -5
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 172 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 150 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 870 0
29OCT26 17.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 595 0
29OCT26 17.50 P 0.05 0.05 0.05 0.06 -0.02 28 60 634 0
29OCT26 18.00 P 0.00 0.00 0.00 0.18 -0.01 28 0 3,055 0
29OCT26 18.50 P 0.31 0.38 0.31 0.43 0.00 29 410 3,816 +400
29OCT26 19.00 P 0.00 0.00 0.00 0.77 +0.04 28 0 972 0
29OCT26 19.50 P 0.00 0.00 0.00 1.20 +0.06 27 0 800 0
29OCT26 20.00 P 0.00 0.00 0.00 1.68 +0.09 0 0 590 0
29OCT26 21.00 P 0.00 0.00 0.00 2.68 +0.10 0 0 90 0
29OCT26 22.00 P 0.00 0.00 0.00 3.68 +0.04 0 0 53 0
29OCT26 23.00 P 0.00 0.00 0.00 4.68 +0.02 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.68 +0.02 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.68 +0.04 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.68 +0.02 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.68 +0.02 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.68 +0.02 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 10.68 +0.02 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 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 47 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 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 0.03 +0.01 30 0 203 0
27NOV26 16.00 P 0.00 0.00 0.00 0.05 0.00 29 0 572 0
27NOV26 16.50 P 0.00 0.00 0.00 0.11 +0.01 29 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 0.18 0.00 28 0 31 0
27NOV26 17.50 P 0.31 0.31 0.31 0.31 +0.01 28 15 75 +15
27NOV26 18.00 P 0.00 0.00 0.00 0.49 +0.01 28 0 203 0
27NOV26 18.50 P 0.00 0.00 0.00 0.75 +0.03 28 0 133 0
27NOV26 19.00 P 0.00 0.00 0.00 1.08 +0.06 30 0 15 0
27NOV26 19.50 P 0.00 0.00 0.00 1.41 +0.07 29 0 45 0
27NOV26 20.00 P 0.00 0.00 0.00 1.81 +0.08 29 0 15 0
27NOV26 21.00 P 0.00 0.00 0.00 2.70 +0.09 28 0 33 0
27NOV26 22.00 P 0.00 0.00 0.00 3.71 +0.07 37 0 30 0
27NOV26 23.00 P 0.00 0.00 0.00 4.68 +0.01 0 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 5.68 +0.02 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.68 +0.02 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.68 +0.02 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.68 +0.02 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.68 +0.02 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 10.68 +0.02 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 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 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 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 35 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 28 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 0.04 0.00 28 0 205 0
30DEC26 15.50 P 0.00 0.00 0.00 0.08 +0.01 28 0 375 0
30DEC26 16.00 P 0.00 0.00 0.00 0.14 +0.01 28 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.21 +0.01 27 0 290 0
30DEC26 17.00 P 0.33 0.33 0.33 0.33 +0.01 27 15 19 +15
30DEC26 17.50 P 0.00 0.00 0.00 0.48 0.00 27 0 25 0
30DEC26 18.00 P 0.69 0.69 0.69 0.69 +0.02 27 15 200 -15
30DEC26 18.50 P 0.00 0.00 0.00 0.94 +0.02 27 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 1.27 +0.06 28 0 159 0
30DEC26 19.50 P 0.00 0.00 0.00 1.57 +0.07 27 0 150 0
30DEC26 20.00 P 0.00 0.00 0.00 1.94 +0.07 27 0 14 0
30DEC26 21.00 P 0.00 0.00 0.00 2.77 +0.08 27 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 3.73 +0.02 31 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 4.68 -0.02 0 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 5.68 +0.01 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.68 +0.02 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.68 +0.02 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.68 +0.02 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.68 +0.02 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.68 +0.02 0 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 27 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.02 0.00 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 0.00 27 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.13 -0.01 27 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 0.00 27 0 0 0
28JAN27 17.00 P 0.40 0.40 0.40 0.44 +0.01 27 15 30 +15
28JAN27 17.50 P 0.00 0.00 0.00 0.61 -0.02 27 0 175 0
28JAN27 18.00 P 0.00 0.00 0.00 0.83 -0.01 27 0 90 0
28JAN27 18.50 P 0.98 0.98 0.98 1.09 +0.01 27 30 105 +30
28JAN27 19.00 P 0.00 0.00 0.00 1.40 +0.03 28 0 45 0
28JAN27 19.50 P 0.00 0.00 0.00 1.69 +0.04 27 0 15 0
28JAN27 20.00 P 0.00 0.00 0.00 2.05 +0.06 27 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 2.85 +0.07 27 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 3.80 +0.04 31 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 4.70 0.00 29 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 5.69 +0.01 32 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 6.68 +0.02 0 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 7.68 +0.02 0 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 8.68 +0.02 0 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 9.68 +0.02 0 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 41 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 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.15 0.00 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.23 +0.01 27 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.32 +0.01 27 0 49 0
30MAR27 16.00 P 0.46 0.46 0.46 0.46 +0.03 28 30 105 +30
30MAR27 16.50 P 0.55 0.55 0.55 0.60 +0.02 27 30 170 0
30MAR27 17.00 P 0.72 0.72 0.72 0.76 0.00 27 30 295 +15
30MAR27 17.50 P 0.93 0.93 0.93 0.96 -0.01 27 30 110 0
30MAR27 18.00 P 0.00 0.00 0.00 1.24 +0.03 27 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 1.45 +0.05 26 0 75 0
30MAR27 19.00 P 0.00 0.00 0.00 1.80 +0.06 27 0 45 0
30MAR27 19.50 P 0.00 0.00 0.00 2.12 +0.06 27 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 2.47 +0.07 27 0 75 0
30MAR27 21.00 P 0.00 0.00 0.00 3.34 +0.09 30 0 60 0
30MAR27 22.00 P 0.00 0.00 0.00 4.18 +0.08 31 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 5.07 +0.06 32 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 5.98 +0.03 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.91 -0.02 33 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.91 +0.01 36 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.86 0.00 37 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.81 -0.01 36 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.79 0.00 38 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 28 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 0.00 28 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.10 -0.01 27 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 0.00 27 0 50 0
29JUN27 14.50 P 0.00 0.00 0.00 0.30 0.00 27 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.39 -0.01 27 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.51 -0.01 27 0 25 0
29JUN27 16.00 P 0.00 0.00 0.00 0.66 0.00 27 0 30 0
29JUN27 16.50 P 0.00 0.00 0.00 0.82 0.00 27 0 75 0
29JUN27 17.00 P 0.00 0.00 0.00 1.01 0.00 27 0 90 0
29JUN27 17.50 P 0.00 0.00 0.00 1.23 0.00 27 0 120 0
29JUN27 18.00 P 0.00 0.00 0.00 1.47 -0.02 27 0 90 0
29JUN27 18.50 P 0.00 0.00 0.00 1.79 +0.02 27 0 90 0
29JUN27 19.00 P 0.00 0.00 0.00 2.08 +0.03 27 0 60 0
29JUN27 19.50 P 0.00 0.00 0.00 2.39 +0.02 27 0 45 0
29JUN27 20.00 P 0.00 0.00 0.00 2.75 +0.05 28 0 45 0
29JUN27 21.00 P 0.00 0.00 0.00 3.50 -0.02 28 0 45 0
29JUN27 22.00 P 0.00 0.00 0.00 4.33 +0.01 29 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 5.19 0.00 30 0 30 0
29JUN27 24.00 P 0.00 0.00 0.00 6.10 +0.15 31 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 6.99 +0.06 31 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.92 +0.02 31 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.87 -0.04 32 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.82 -0.04 32 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.79 -0.03 32 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.19 +0.01 28 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 0.34 +0.03 27 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.42 +0.01 27 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.54 +0.01 27 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.67 -0.01 27 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.83 0.00 27 0 75 0
29SEP27 16.50 P 0.00 0.00 0.00 1.02 0.00 27 0 15 0
29SEP27 17.00 P 0.00 0.00 0.00 1.23 0.00 27 0 15 0
29SEP27 17.50 P 0.00 0.00 0.00 1.47 0.00 27 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.73 +0.04 27 0 15 0
29SEP27 18.50 P 1.89 1.89 1.89 2.05 +0.04 28 10 100 +10
29SEP27 19.00 P 0.00 0.00 0.00 2.33 +0.04 28 0 45 0
29SEP27 19.50 P 0.00 0.00 0.00 2.67 +0.06 28 0 105 0
29SEP27 20.00 P 0.00 0.00 0.00 3.00 +0.06 28 0 150 0
29SEP27 21.00 P 0.00 0.00 0.00 3.73 +0.06 29 0 45 0
29SEP27 22.00 P 0.00 0.00 0.00 4.53 +0.08 29 0 30 0
29SEP27 23.00 P 0.00 0.00 0.00 5.36 +0.07 30 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 6.23 +0.06 31 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.15 +0.06 32 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.06 +0.02 32 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.94 -0.05 31 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.88 +0.02 31 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 10.85 -0.01 32 0 0 0
TOTAL PUT 690 22,411 +515
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BIU - BIDU CLOSING PRICE HK$ 78.600
23OCT26 58.00 C 0.00 0.00 0.00 20.62 -0.87 117 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 19.62 -0.87 110 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 18.62 -0.87 104 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 17.62 -0.87 97 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 16.62 -0.87 91 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 15.62 -0.87 85 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 14.62 -0.87 78 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 13.62 -0.87 72 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 12.62 -0.87 66 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 11.62 -0.87 60 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 10.62 -0.87 54 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 9.62 -0.88 49 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 8.62 -0.88 43 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 7.63 -0.88 48 0 0 0
23OCT26 72.00 C 0.00 0.00 0.00 6.64 -0.90 46 0 0 0
23OCT26 73.00 C 0.00 0.00 0.00 5.67 -0.91 46 0 0 0
23OCT26 74.00 C 0.00 0.00 0.00 4.73 -0.92 46 0 0 0
23OCT26 75.00 C 3.27 3.27 3.27 3.72 -1.04 37 30 30 +30
23OCT26 76.00 C 2.51 3.05 2.51 3.05 -0.89 48 60 60 +60
23OCT26 77.00 C 1.80 1.85 1.80 2.32 -0.90 48 31 31 +1
23OCT26 78.00 C 1.42 1.65 1.42 1.65 -0.88 46 50 90 0
23OCT26 79.00 C 0.92 1.28 0.92 1.16 -0.68 47 194 199 +40
23OCT26 80.00 C 0.58 0.65 0.58 0.78 -0.59 47 31 155 -14
23OCT26 81.00 C 0.00 0.00 0.00 0.49 -0.50 47 0 123 0
23OCT26 82.00 C 0.27 0.34 0.27 0.29 -0.44 46 36 190 0
23OCT26 83.00 C 0.00 0.00 0.00 0.16 -0.33 46 0 202 0
23OCT26 84.00 C 0.00 0.00 0.00 0.09 -0.23 47 0 210 0
23OCT26 85.00 C 0.00 0.00 0.00 0.05 -0.15 47 0 429 0
23OCT26 86.00 C 0.00 0.00 0.00 0.03 -0.10 49 0 311 0
23OCT26 87.00 C 0.00 0.00 0.00 0.01 -0.07 46 0 12 0
23OCT26 88.00 C 0.00 0.00 0.00 0.01 -0.04 51 0 54 0
23OCT26 89.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 84 0
23OCT26 90.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 33 0
23OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
23OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
23OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
23OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23OCT26 99.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
23OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
23OCT26 101.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
23OCT26 102.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
23OCT26 103.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 47.62 -0.87 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 46.63 -0.86 186 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 45.63 -0.86 177 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 44.63 -0.86 168 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 43.63 -0.86 159 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 42.63 -0.86 148 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 41.63 -0.86 133 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 40.63 -0.86 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 39.63 -0.86 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 38.63 -0.87 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 37.63 -0.87 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 36.63 -0.87 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 35.63 -0.87 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 34.64 -0.86 124 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 33.64 -0.86 118 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 32.64 -0.86 111 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 31.64 -0.86 105 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 30.64 -0.87 97 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 29.64 -0.87 89 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 28.64 -0.87 73 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 26.14 -0.87 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 23.64 -0.87 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 21.15 -0.87 69 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 18.65 -0.87 56 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 16.15 -0.87 39 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 13.65 -0.88 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 11.16 -0.88 37 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 8.71 -0.89 39 0 0 0
29OCT26 72.50 C 5.94 5.94 5.94 6.47 -0.85 44 30 30 +30
29OCT26 75.00 C 3.76 4.36 3.73 4.33 -0.84 41 390 460 +76
29OCT26 77.50 C 2.24 2.69 2.24 2.54 -0.86 38 110 714 -90
29OCT26 80.00 C 1.17 1.32 1.15 1.38 -0.64 39 555 7,164 +320
29OCT26 82.50 C 0.62 0.77 0.61 0.64 -0.48 39 280 1,551 +15
29OCT26 85.00 C 0.28 0.36 0.28 0.26 -0.29 39 198 5,890 +126
29OCT26 87.50 C 0.19 0.19 0.16 0.09 -0.15 39 153 8,840 -40
29OCT26 90.00 C 0.10 0.10 0.10 0.03 -0.07 39 6 13,694 -6
29OCT26 92.50 C 0.00 0.00 0.00 0.01 -0.03 40 0 13,307 0
29OCT26 95.00 C 0.05 0.06 0.05 0.01 -0.01 46 30 2,665 -10
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 52 0 14,588 0
29OCT26 100.00 C 0.05 0.05 0.05 0.01 0.00 57 102 1,514 -37
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 62 0 3,473 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2,795 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 72 0 4,064 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2,749 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 82 0 680 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,791 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 90 0 1,125 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 95 0 591 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 99 0 536 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 103 0 710 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 107 0 698 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 110 0 984 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 114 0 770 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 118 0 1,193 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 121 0 501 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 125 0 428 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 128 0 59 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 131 0 114 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 138 0 79 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 141 0 6 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 150 0 60 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 161 0 2 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 172 0 20 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30OCT26 59.00 C 0.00 0.00 0.00 19.65 - 0 0 0 -
30OCT26 60.00 C 0.00 0.00 0.00 18.65 - 0 0 0 -
30OCT26 61.00 C 0.00 0.00 0.00 17.65 - 0 0 0 -
30OCT26 62.00 C 0.00 0.00 0.00 16.66 - 51 0 0 -
30OCT26 63.00 C 0.00 0.00 0.00 15.66 - 47 0 0 -
30OCT26 64.00 C 0.00 0.00 0.00 14.66 - 43 0 0 -
30OCT26 65.00 C 0.00 0.00 0.00 13.66 - 39 0 0 -
30OCT26 66.00 C 0.00 0.00 0.00 12.66 - 35 0 0 -
30OCT26 67.00 C 0.00 0.00 0.00 11.67 - 39 0 0 -
30OCT26 68.00 C 0.00 0.00 0.00 10.68 - 39 0 0 -
30OCT26 69.00 C 0.00 0.00 0.00 9.70 - 39 0 0 -
30OCT26 70.00 C 0.00 0.00 0.00 8.73 - 39 0 0 -
30OCT26 71.00 C 0.00 0.00 0.00 7.79 - 39 0 0 -
30OCT26 72.00 C 0.00 0.00 0.00 6.86 - 39 0 0 -
30OCT26 73.00 C 0.00 0.00 0.00 5.98 - 39 0 0 -
30OCT26 74.00 C 0.00 0.00 0.00 5.14 - 39 0 0 -
30OCT26 75.00 C 0.00 0.00 0.00 4.37 - 40 0 0 -
30OCT26 76.00 C 0.00 0.00 0.00 3.67 - 40 0 0 -
30OCT26 77.00 C 0.00 0.00 0.00 3.01 - 40 0 0 -
30OCT26 78.00 C 0.00 0.00 0.00 2.42 - 40 0 0 -
30OCT26 79.00 C 0.00 0.00 0.00 1.92 - 40 0 0 -
30OCT26 80.00 C 1.33 1.33 1.33 1.49 - 39 1 1 -
30OCT26 81.00 C 1.04 1.04 1.04 1.15 - 40 4 4 -
30OCT26 82.00 C 0.75 0.79 0.75 0.86 - 40 26 26 -
30OCT26 83.00 C 0.00 0.00 0.00 0.63 - 39 0 0 -
30OCT26 84.00 C 0.51 0.51 0.51 0.45 - 39 30 30 -
30OCT26 85.00 C 0.36 0.36 0.36 0.32 - 39 1 1 -
30OCT26 86.00 C 0.00 0.00 0.00 0.22 - 39 0 0 -
30OCT26 87.00 C 0.00 0.00 0.00 0.15 - 39 0 0 -
30OCT26 88.00 C 0.00 0.00 0.00 0.10 - 39 0 0 -
30OCT26 89.00 C 0.00 0.00 0.00 0.07 - 40 0 0 -
30OCT26 90.00 C 0.00 0.00 0.00 0.05 - 40 0 0 -
30OCT26 91.00 C 0.00 0.00 0.00 0.03 - 40 0 0 -
30OCT26 92.00 C 0.00 0.00 0.00 0.02 - 40 0 0 -
30OCT26 93.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
30OCT26 94.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
30OCT26 95.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
30OCT26 96.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
30OCT26 97.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
30OCT26 98.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
30OCT26 99.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
27NOV26 31.00 C 0.00 0.00 0.00 47.70 -0.87 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 46.71 -0.86 86 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 45.71 -0.86 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 44.71 -0.87 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 43.72 -0.86 77 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 42.72 -0.86 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 41.72 -0.87 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 40.73 -0.86 70 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 39.73 -0.87 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 38.73 -0.87 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 37.74 -0.86 62 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 36.74 -0.87 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 35.74 -0.87 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 34.75 -0.86 56 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 33.75 -0.87 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 32.76 -0.86 56 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 31.76 -0.87 49 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 30.76 -0.87 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 29.77 -0.86 50 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 28.77 -0.87 44 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 26.28 -0.87 41 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 23.80 -0.87 43 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 21.33 -0.88 43 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 18.90 -0.87 43 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 16.51 -0.87 43 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 14.21 -0.86 43 0 0 0
27NOV26 67.50 C 12.29 12.29 12.29 12.16 -1.09 46 30 90 +30
27NOV26 70.00 C 0.00 0.00 0.00 10.06 -0.79 44 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 8.16 -0.75 43 0 25 0
27NOV26 75.00 C 6.05 6.60 6.02 6.52 -0.75 43 180 282 +68
27NOV26 77.50 C 5.15 5.15 5.15 5.09 -0.68 43 30 529 -30
27NOV26 80.00 C 4.01 4.07 3.68 3.91 -0.59 43 149 2,095 +133
27NOV26 82.50 C 0.00 0.00 0.00 2.97 -0.51 44 0 1,314 0
27NOV26 85.00 C 2.09 2.09 2.09 2.22 -0.44 44 30 4,670 0
27NOV26 87.50 C 1.57 1.60 1.57 1.60 -0.38 44 34 11,229 +20
27NOV26 90.00 C 1.24 1.31 1.20 1.14 -0.30 44 68 2,446 -36
27NOV26 92.50 C 0.00 0.00 0.00 0.79 -0.24 43 0 2,368 0
27NOV26 95.00 C 0.67 0.67 0.67 0.54 -0.18 43 30 791 0
27NOV26 97.50 C 0.51 0.51 0.51 0.36 -0.14 43 1 2,100 -1
27NOV26 100.00 C 0.41 0.41 0.39 0.24 -0.10 43 10 2,278 +2
27NOV26 102.50 C 0.00 0.00 0.00 0.16 -0.07 43 0 1,675 0
27NOV26 105.00 C 0.00 0.00 0.00 0.10 -0.05 43 0 2,257 0
27NOV26 107.50 C 0.00 0.00 0.00 0.07 -0.03 44 0 746 0
27NOV26 110.00 C 0.00 0.00 0.00 0.04 -0.03 43 0 4,255 0
27NOV26 112.50 C 0.00 0.00 0.00 0.03 -0.02 44 0 1,071 0
27NOV26 115.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 426 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 387 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 46 0 695 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 48 0 509 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 49 0 543 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 51 0 80 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 53 0 554 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 55 0 100 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 60 0 71 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 62 0 96 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 63 0 152 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 65 0 204 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 67 0 34 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 70 0 3 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 71 0 3 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 73 0 465 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 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 0 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 86 0 31 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 47.79 -0.87 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 46.80 -0.86 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 45.81 -0.86 62 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 44.81 -0.87 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 43.82 -0.86 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 42.83 -0.86 57 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 41.83 -0.87 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 40.84 -0.86 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 39.85 -0.86 53 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 38.85 -0.87 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 37.86 -0.86 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 36.86 -0.87 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 35.87 -0.87 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 34.88 -0.86 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 33.89 -0.86 44 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 32.89 -0.87 36 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 31.90 -0.87 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 30.91 -0.87 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 29.92 -0.87 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.94 -0.87 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.48 -0.87 41 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.05 -0.87 41 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.66 -0.87 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.34 -0.86 41 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.09 -0.86 41 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.95 -0.81 41 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 12.94 -1.01 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 11.08 -1.15 41 0 0 0
30DEC26 72.50 C 8.74 8.92 8.74 9.12 -1.02 39 210 570 +210
30DEC26 75.00 C 7.69 7.69 7.60 7.62 -0.73 39 63 832 +63
30DEC26 77.50 C 0.00 0.00 0.00 6.31 -0.65 40 0 897 0
30DEC26 80.00 C 5.00 5.05 4.99 5.17 -0.59 40 122 1,184 +85
30DEC26 82.50 C 4.09 4.20 4.09 4.19 -0.54 40 56 264 +56
30DEC26 85.00 C 3.21 3.40 3.21 3.39 -0.45 40 122 1,370 +115
30DEC26 87.50 C 2.68 2.86 2.60 2.74 -0.40 41 511 4,151 +437
30DEC26 90.00 C 2.18 2.33 2.05 2.22 -0.34 41 895 10,183 +792
30DEC26 92.50 C 1.72 1.72 1.72 1.74 -0.34 41 17 4,065 -5
30DEC26 95.00 C 0.00 0.00 0.00 1.35 -0.28 41 0 11,127 0
30DEC26 97.50 C 1.10 1.10 1.10 1.03 -0.24 41 31 995 +31
30DEC26 100.00 C 0.88 0.88 0.88 0.79 -0.20 41 30 1,879 +30
30DEC26 102.50 C 0.76 0.76 0.76 0.60 -0.16 41 10 1,212 +10
30DEC26 105.00 C 0.00 0.00 0.00 0.45 -0.13 41 0 1,238 0
30DEC26 107.50 C 0.00 0.00 0.00 0.33 -0.11 41 0 2,272 0
30DEC26 110.00 C 0.00 0.00 0.00 0.25 -0.08 41 0 17,378 0
30DEC26 112.50 C 0.39 0.39 0.39 0.18 -0.07 41 20 3,084 -20
30DEC26 115.00 C 0.00 0.00 0.00 0.14 -0.05 41 0 6,121 0
30DEC26 117.50 C 0.00 0.00 0.00 0.10 -0.04 41 0 6,940 0
30DEC26 120.00 C 0.27 0.27 0.27 0.07 -0.04 41 10 2,327 -10
30DEC26 122.50 C 0.00 0.00 0.00 0.06 -0.02 42 0 1,192 0
30DEC26 125.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 4,978 0
30DEC26 127.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 1,067 0
30DEC26 130.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 3,960 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 1,056 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 41 0 4,557 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 42 0 964 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2,679 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,584 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 46 0 950 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,132 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,252 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 50 0 745 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,199 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 52 0 190 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,205 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 54 0 167 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 55 0 907 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 56 0 6,896 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,476 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 58 0 184 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 59 0 185 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 60 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,870 0
30DEC26 182.50 C 0.00 0.00 0.00 0.01 0.00 61 0 60 0
30DEC26 185.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,317 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 63 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 64 0 279 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 65 0 32 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 66 0 217 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 67 0 90 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 67 0 808 0
28JAN27 31.00 C 0.00 0.00 0.00 47.87 -0.86 0 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 46.88 -0.86 0 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 45.89 -0.86 0 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 44.90 -0.86 0 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 43.91 -0.86 44 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 42.92 -0.86 46 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 41.93 -0.86 46 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 40.94 -0.86 46 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 39.95 -0.86 45 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 38.96 -0.86 44 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 37.97 -0.86 43 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 36.98 -0.86 42 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 35.99 -0.86 41 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 35.00 -0.87 40 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 34.01 -0.87 39 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 33.03 -0.86 41 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 32.05 -0.86 41 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 31.07 -0.86 41 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 30.09 -0.86 40 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 29.11 -0.87 40 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 26.70 -0.87 40 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 24.33 -0.86 40 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 22.02 -0.85 40 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 19.78 -0.85 40 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 17.64 -0.83 40 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 15.61 -0.81 40 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 13.70 -1.06 40 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 12.14 -0.76 42 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 10.32 -0.81 40 0 0 0
28JAN27 75.00 C 8.22 8.74 8.22 8.59 -0.66 39 140 707 +140
28JAN27 77.50 C 6.94 7.29 6.94 7.31 -0.61 39 112 1,085 +112
28JAN27 80.00 C 5.87 5.87 5.87 6.18 -0.56 39 30 936 +30
28JAN27 82.50 C 0.00 0.00 0.00 5.19 -0.51 39 0 1,235 0
28JAN27 85.00 C 0.00 0.00 0.00 4.37 -0.45 40 0 2,431 0
28JAN27 87.50 C 0.00 0.00 0.00 3.68 -0.40 40 0 315 0
28JAN27 90.00 C 3.10 3.10 3.09 3.09 -0.35 41 2 2,179 +2
28JAN27 92.50 C 0.00 0.00 0.00 2.56 -0.35 41 0 118 0
28JAN27 95.00 C 0.00 0.00 0.00 2.09 -0.30 41 0 207 0
28JAN27 97.50 C 0.00 0.00 0.00 1.69 -0.26 41 0 189 0
28JAN27 100.00 C 0.00 0.00 0.00 1.36 -0.23 41 0 1,312 0
28JAN27 102.50 C 0.00 0.00 0.00 1.09 -0.20 41 0 199 0
28JAN27 105.00 C 1.16 1.16 1.16 0.87 -0.17 41 10 113 +10
28JAN27 107.50 C 0.00 0.00 0.00 0.67 -0.14 40 0 145 0
28JAN27 110.00 C 0.00 0.00 0.00 0.53 -0.12 40 0 30 0
28JAN27 112.50 C 0.00 0.00 0.00 0.42 -0.10 40 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.33 -0.08 40 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.26 -0.07 40 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.21 -0.05 40 0 30 0
28JAN27 122.50 C 0.00 0.00 0.00 0.16 -0.04 40 0 20 0
28JAN27 125.00 C 0.00 0.00 0.00 0.12 -0.04 40 0 10 0
28JAN27 127.50 C 0.00 0.00 0.00 0.10 -0.03 40 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.08 -0.02 41 0 377 0
28JAN27 132.50 C 0.00 0.00 0.00 0.06 -0.02 40 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 0.03 -0.02 40 0 65 0
28JAN27 140.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 48.04 -0.86 36 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 47.06 -0.86 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 46.07 -0.86 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 45.09 -0.86 43 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 44.10 -0.86 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 43.12 -0.86 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 42.14 -0.86 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 41.16 -0.86 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 40.18 -0.86 42 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 39.20 -0.86 41 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 38.22 -0.87 41 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 37.25 -0.86 41 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 36.28 -0.86 41 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 35.31 -0.87 41 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 34.35 -0.86 41 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 33.39 -0.87 41 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 32.44 -0.86 41 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 31.49 -0.87 41 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 30.55 -0.87 41 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 29.62 -0.86 41 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 27.33 -0.86 41 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 25.11 -0.85 41 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.96 -0.85 41 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.91 -0.83 41 0 90 0
30MAR27 62.50 C 0.00 0.00 0.00 18.95 -0.81 41 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 17.10 -0.79 41 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 15.37 -0.77 41 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 13.75 -0.74 41 0 35 0
30MAR27 72.50 C 11.59 11.59 11.56 11.98 -1.04 39 21 57 +21
30MAR27 75.00 C 10.24 10.24 10.24 10.64 -0.64 40 30 310 +30
30MAR27 77.50 C 0.00 0.00 0.00 9.41 -0.61 40 0 563 0
30MAR27 80.00 C 0.00 0.00 0.00 8.32 -0.56 40 0 615 0
30MAR27 82.50 C 0.00 0.00 0.00 7.34 -0.52 40 0 490 0
30MAR27 85.00 C 0.00 0.00 0.00 6.47 -0.48 41 0 1,590 0
30MAR27 87.50 C 0.00 0.00 0.00 5.70 -0.43 41 0 3,670 0
30MAR27 90.00 C 5.04 5.08 5.04 5.04 -0.37 41 1,030 6,408 +758
30MAR27 92.50 C 0.00 0.00 0.00 4.42 -0.36 42 0 1,413 0
30MAR27 95.00 C 0.00 0.00 0.00 3.84 -0.38 42 0 147 0
30MAR27 97.50 C 0.00 0.00 0.00 3.32 -0.36 41 0 103 0
30MAR27 100.00 C 0.00 0.00 0.00 2.86 -0.33 41 0 4,603 0
30MAR27 102.50 C 0.00 0.00 0.00 2.46 -0.30 41 0 6,553 0
30MAR27 105.00 C 0.00 0.00 0.00 2.11 -0.28 41 0 5,305 0
30MAR27 107.50 C 0.00 0.00 0.00 1.81 -0.25 41 0 368 0
30MAR27 110.00 C 0.00 0.00 0.00 1.51 -0.21 41 0 6,320 0
30MAR27 112.50 C 0.00 0.00 0.00 1.29 -0.19 41 0 2,077 0
30MAR27 115.00 C 1.40 1.40 1.40 1.10 -0.21 41 5 6,992 +5
30MAR27 117.50 C 0.00 0.00 0.00 0.94 -0.15 41 0 1,071 0
30MAR27 120.00 C 1.13 1.13 1.13 0.82 -0.14 41 10 2,854 +10
30MAR27 122.50 C 0.00 0.00 0.00 0.68 -0.12 41 0 425 0
30MAR27 125.00 C 0.00 0.00 0.00 0.59 -0.11 41 0 349 0
30MAR27 127.50 C 0.00 0.00 0.00 0.49 -0.09 41 0 106 0
30MAR27 130.00 C 0.00 0.00 0.00 0.41 -0.09 41 0 288 0
30MAR27 132.50 C 0.00 0.00 0.00 0.35 -0.07 41 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 0.30 -0.06 41 0 412 0
30MAR27 137.50 C 0.00 0.00 0.00 0.26 -0.05 41 0 411 0
30MAR27 140.00 C 0.00 0.00 0.00 0.22 -0.04 41 0 329 0
30MAR27 142.50 C 0.00 0.00 0.00 0.19 -0.04 41 0 255 0
30MAR27 145.00 C 0.00 0.00 0.00 0.16 -0.03 41 0 150 0
30MAR27 147.50 C 0.00 0.00 0.00 0.13 -0.03 41 0 24 0
30MAR27 150.00 C 0.00 0.00 0.00 0.11 -0.03 41 0 413 0
30MAR27 152.50 C 0.00 0.00 0.00 0.09 -0.03 41 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 0.08 -0.02 41 0 114 0
30MAR27 157.50 C 0.00 0.00 0.00 0.07 -0.01 41 0 30 0
30MAR27 160.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 323 0
30MAR27 162.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 462 0
30MAR27 165.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 241 0
30MAR27 167.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 60 0
30MAR27 170.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 210 0
30MAR27 172.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 307 0
30MAR27 175.00 C 0.00 0.00 0.00 0.01 0.00 38 0 131 0
30MAR27 177.50 C 0.00 0.00 0.00 0.01 0.00 39 0 388 0
30MAR27 180.00 C 0.00 0.00 0.00 0.01 0.00 40 0 727 0
30MAR27 182.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 48.30 -0.86 41 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 47.33 -0.86 42 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 46.36 -0.86 42 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 45.39 -0.86 41 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 44.43 -0.86 42 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 43.46 -0.87 41 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 42.51 -0.86 42 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 41.55 -0.86 42 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 40.60 -0.86 42 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 39.65 -0.86 42 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 38.71 -0.86 42 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 37.78 -0.85 42 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 36.85 -0.85 42 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 35.92 -0.86 42 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 35.01 -0.85 42 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 34.11 -0.84 42 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 33.21 -0.85 42 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 32.32 -0.85 42 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 31.44 -0.84 42 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 30.58 -0.83 42 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 28.46 -0.83 42 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 26.42 -0.81 42 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 24.46 -0.80 42 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 22.59 -0.79 42 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 20.82 -0.77 42 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 19.14 -0.75 42 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 17.56 -0.72 42 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 16.08 -0.75 42 0 35 0
29JUN27 72.50 C 0.00 0.00 0.00 14.69 -0.70 42 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 13.19 -0.57 41 0 47 0
29JUN27 77.50 C 11.86 11.86 11.86 12.01 -0.55 41 14 180 0
29JUN27 80.00 C 0.00 0.00 0.00 10.95 -0.54 41 0 615 0
29JUN27 82.50 C 0.00 0.00 0.00 9.99 -0.51 41 0 444 0
29JUN27 85.00 C 0.00 0.00 0.00 9.12 -0.45 42 0 396 0
29JUN27 87.50 C 0.00 0.00 0.00 8.29 -0.46 42 0 4,681 0
29JUN27 90.00 C 7.56 7.59 7.56 7.55 -0.44 42 200 2,360 +200
29JUN27 92.50 C 6.64 6.64 6.64 6.88 -0.41 42 3 178 +3
29JUN27 95.00 C 6.09 6.09 6.05 6.28 -0.38 42 18 2,173 +18
29JUN27 97.50 C 0.00 0.00 0.00 5.66 -0.40 42 0 925 0
29JUN27 100.00 C 0.00 0.00 0.00 5.10 -0.37 42 0 821 0
29JUN27 102.50 C 0.00 0.00 0.00 4.59 -0.35 42 0 245 0
29JUN27 105.00 C 0.00 0.00 0.00 4.13 -0.32 42 0 220 0
29JUN27 107.50 C 0.00 0.00 0.00 3.71 -0.30 42 0 375 0
29JUN27 110.00 C 0.00 0.00 0.00 3.23 -0.39 42 0 151 0
29JUN27 112.50 C 0.00 0.00 0.00 2.90 -0.36 42 0 305 0
29JUN27 115.00 C 0.00 0.00 0.00 2.61 -0.23 42 0 270 0
29JUN27 117.50 C 0.00 0.00 0.00 2.34 -0.29 42 0 393 0
29JUN27 120.00 C 0.00 0.00 0.00 2.10 -0.20 42 0 1,370 0
29JUN27 122.50 C 0.00 0.00 0.00 1.88 -0.19 42 0 100 0
29JUN27 125.00 C 0.00 0.00 0.00 1.68 -0.18 42 0 117 0
29JUN27 127.50 C 0.00 0.00 0.00 1.51 -0.16 42 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 1.35 -0.15 42 0 267 0
29JUN27 132.50 C 0.00 0.00 0.00 1.21 -0.14 42 0 116 0
29JUN27 135.00 C 0.00 0.00 0.00 1.08 -0.13 42 0 7 0
29JUN27 137.50 C 0.00 0.00 0.00 0.97 -0.11 42 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.90 -0.07 42 0 55 0
29JUN27 142.50 C 0.00 0.00 0.00 0.78 -0.09 42 0 117 0
29JUN27 145.00 C 0.00 0.00 0.00 0.70 -0.08 42 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 0.62 -0.08 42 0 24 0
29JUN27 150.00 C 1.03 1.03 1.03 0.57 -0.06 42 1 119 -1
29JUN27 152.50 C 0.00 0.00 0.00 0.50 -0.07 42 0 115 0
29JUN27 155.00 C 0.00 0.00 0.00 0.45 -0.06 42 0 77 0
29JUN27 157.50 C 0.84 0.84 0.84 0.41 -0.05 42 11 68 -10
29JUN27 160.00 C 0.00 0.00 0.00 0.37 -0.05 42 0 68 0
29JUN27 162.50 C 0.00 0.00 0.00 0.32 -0.05 42 0 42 0
29JUN27 165.00 C 0.00 0.00 0.00 0.29 -0.04 42 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 0.26 -0.04 42 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 0.23 -0.04 42 0 29 0
29JUN27 172.50 C 0.00 0.00 0.00 0.21 -0.03 42 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 0.19 -0.03 42 0 47 0
29JUN27 177.50 C 0.00 0.00 0.00 0.17 -0.02 42 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 0.15 -0.02 42 0 101 0
29JUN27 182.50 C 0.00 0.00 0.00 0.13 -0.03 42 0 101 0
29JUN27 185.00 C 0.00 0.00 0.00 0.12 -0.02 42 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 0.11 -0.02 42 0 65 0
29SEP27 31.00 C 0.00 0.00 0.00 48.60 -0.86 42 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 47.65 -0.86 42 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 46.70 -0.86 42 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 45.76 -0.85 42 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 44.82 -0.85 42 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 43.89 -0.85 42 0 8 0
29SEP27 37.00 C 0.00 0.00 0.00 42.96 -0.85 42 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 41.61 -1.05 0 0 609 0
29SEP27 39.00 C 0.00 0.00 0.00 41.12 -0.85 42 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 40.21 -0.85 42 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 39.31 -0.84 42 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 38.42 -0.84 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 37.53 -0.84 42 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 36.66 -0.83 42 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 35.79 -0.84 42 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 34.94 -0.83 42 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 34.09 -0.83 42 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 33.26 -0.82 42 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 32.43 -0.82 42 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 31.62 -0.81 42 0 15 0
29SEP27 52.50 C 0.00 0.00 0.00 29.64 -0.80 42 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 27.75 -0.78 42 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 25.93 -0.76 42 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 24.19 -0.75 42 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 22.54 -0.73 42 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 20.98 -0.71 42 0 15 0
29SEP27 67.50 C 0.00 0.00 0.00 19.50 -0.77 42 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 18.11 -0.70 42 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 16.56 -0.57 41 0 30 0
29SEP27 75.00 C 0.00 0.00 0.00 15.34 -0.55 41 0 176 0
29SEP27 77.50 C 0.00 0.00 0.00 14.19 -0.55 41 0 100 0
29SEP27 80.00 C 0.00 0.00 0.00 13.20 -0.52 42 0 250 0
29SEP27 82.50 C 0.00 0.00 0.00 12.24 -0.49 42 0 170 0
29SEP27 85.00 C 0.00 0.00 0.00 11.36 -0.49 42 0 216 0
29SEP27 87.50 C 0.00 0.00 0.00 10.55 -0.42 42 0 721 0
29SEP27 90.00 C 0.00 0.00 0.00 9.75 -0.50 42 0 2,856 0
29SEP27 92.50 C 0.00 0.00 0.00 9.06 -0.46 43 0 618 0
29SEP27 95.00 C 0.00 0.00 0.00 8.42 -0.44 43 0 185 0
29SEP27 97.50 C 0.00 0.00 0.00 7.82 -0.42 43 0 77 0
29SEP27 100.00 C 0.00 0.00 0.00 7.21 -0.39 43 0 156 0
29SEP27 102.50 C 0.00 0.00 0.00 6.64 -0.37 43 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 6.11 -0.35 43 0 62 0
29SEP27 107.50 C 0.00 0.00 0.00 5.62 -0.33 43 0 90 0
29SEP27 110.00 C 0.00 0.00 0.00 5.17 -0.32 43 0 1 0
29SEP27 112.50 C 0.00 0.00 0.00 4.62 -0.44 42 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 4.25 -0.41 42 0 18 0
29SEP27 117.50 C 0.00 0.00 0.00 3.91 -0.38 42 0 5 0
29SEP27 120.00 C 0.00 0.00 0.00 3.60 -0.35 42 0 104 0
29SEP27 122.50 C 0.00 0.00 0.00 3.31 -0.33 42 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 3.04 -0.31 42 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 2.80 -0.29 42 0 60 0
29SEP27 130.00 C 0.00 0.00 0.00 2.57 -0.27 42 0 246 0
29SEP27 132.50 C 0.00 0.00 0.00 2.37 -0.17 42 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 2.18 -0.23 42 0 62 0
29SEP27 137.50 C 0.00 0.00 0.00 2.00 -0.16 42 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 1.90 -0.09 43 0 44 0
29SEP27 142.50 C 0.00 0.00 0.00 1.69 -0.19 42 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 1.56 -0.18 42 0 11 0
29SEP27 147.50 C 0.00 0.00 0.00 1.43 -0.17 42 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 1.32 -0.11 42 0 264 0
29SEP27 152.50 C 0.00 0.00 0.00 1.22 -0.14 42 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 1.12 -0.13 42 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 1.03 -0.12 42 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 0.95 -0.08 42 0 3 0
29SEP27 162.50 C 0.00 0.00 0.00 0.87 -0.08 42 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 0.80 -0.08 42 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 0.74 -0.07 42 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 0.68 -0.07 42 0 0 0
TOTAL CALL 6,644 357,158 +3,809
23OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 68.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 69.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 71.00 P 0.05 0.05 0.05 0.01 -0.01 47 36 36 +36
23OCT26 72.00 P 0.00 0.00 0.00 0.03 -0.02 49 0 24 0
23OCT26 73.00 P 0.09 0.09 0.09 0.05 -0.04 46 20 30 +20
23OCT26 74.00 P 0.00 0.00 0.00 0.11 -0.05 46 0 24 0
23OCT26 75.00 P 0.00 0.00 0.00 0.22 -0.05 46 0 84 0
23OCT26 76.00 P 0.80 0.80 0.39 0.40 -0.04 47 36 122 +25
23OCT26 77.00 P 1.10 1.10 0.85 0.65 -0.03 46 32 127 +30
23OCT26 78.00 P 1.35 1.35 1.10 1.02 +0.02 46 126 154 -24
23OCT26 79.00 P 1.85 1.85 1.85 1.51 +0.06 45 30 80 -30
23OCT26 80.00 P 2.65 2.65 2.53 2.12 +0.21 45 60 235 -60
23OCT26 81.00 P 3.56 3.56 2.72 2.84 +0.31 45 125 118 -14
23OCT26 82.00 P 3.52 3.52 3.52 3.55 +0.30 39 30 108 0
23OCT26 83.00 P 0.00 0.00 0.00 4.54 +0.51 46 0 30 0
23OCT26 84.00 P 0.00 0.00 0.00 5.47 +0.65 46 0 40 0
23OCT26 85.00 P 0.00 0.00 0.00 6.43 +0.72 46 0 90 0
23OCT26 86.00 P 0.00 0.00 0.00 7.41 +0.77 46 0 30 0
23OCT26 87.00 P 0.00 0.00 0.00 8.40 +0.81 0 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 9.40 +0.83 0 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 10.40 +0.85 0 0 0 0
23OCT26 90.00 P 0.00 0.00 0.00 11.40 +0.85 0 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 12.40 +0.85 0 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 13.40 +0.85 0 0 0 0
23OCT26 93.00 P 0.00 0.00 0.00 14.40 +0.85 0 0 0 0
23OCT26 94.00 P 0.00 0.00 0.00 15.40 +0.85 0 0 0 0
23OCT26 95.00 P 0.00 0.00 0.00 16.40 +0.85 0 0 0 0
23OCT26 96.00 P 0.00 0.00 0.00 17.40 +0.85 0 0 0 0
23OCT26 97.00 P 0.00 0.00 0.00 18.40 +0.85 0 0 0 0
23OCT26 98.00 P 0.00 0.00 0.00 19.40 +0.85 0 0 0 0
23OCT26 99.00 P 0.00 0.00 0.00 20.40 +0.85 0 0 0 0
23OCT26 100.00 P 0.00 0.00 0.00 21.40 +0.85 0 0 0 0
23OCT26 101.00 P 0.00 0.00 0.00 22.40 +0.85 0 0 0 0
23OCT26 102.00 P 0.00 0.00 0.00 23.40 +0.85 0 0 0 0
23OCT26 103.00 P 0.00 0.00 0.00 24.40 +0.85 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 85 0 16 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 66 0 150 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 81 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 189 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 538 0
29OCT26 70.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 896 0
29OCT26 72.50 P 0.00 0.00 0.00 0.21 -0.03 39 0 1,899 0
29OCT26 75.00 P 0.88 0.88 0.60 0.61 -0.01 39 531 991 +84
29OCT26 77.50 P 1.90 1.90 1.30 1.41 +0.04 39 320 1,567 +274
29OCT26 80.00 P 3.21 3.21 2.67 2.69 +0.23 39 398 9,045 -262
29OCT26 82.50 P 5.07 5.14 4.34 4.47 +0.40 39 526 3,056 -271
29OCT26 85.00 P 6.90 6.90 6.61 6.60 +0.42 39 14 4,277 -14
29OCT26 87.50 P 8.94 8.94 8.94 8.95 +0.74 39 4 16,741 -4
29OCT26 90.00 P 11.32 11.32 11.32 11.40 +0.81 0 2 2,301 0
29OCT26 92.50 P 0.00 0.00 0.00 14.26 +1.21 76 0 10,925 0
29OCT26 95.00 P 0.00 0.00 0.00 16.50 +0.48 68 0 520 -830
29OCT26 97.50 P 19.35 19.35 18.84 19.08 +1.01 82 5 2,316 -1
29OCT26 100.00 P 21.99 22.04 21.55 21.40 +0.85 0 180 2,557 -836
29OCT26 102.50 P 0.00 0.00 0.00 23.93 +0.72 79 0 132 -481
29OCT26 105.00 P 0.00 0.00 0.00 26.51 +0.96 97 0 15 -356
29OCT26 107.50 P 0.00 0.00 0.00 29.07 +1.02 110 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 31.40 +0.85 0 0 2,265 0
29OCT26 112.50 P 0.00 0.00 0.00 33.90 +0.85 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 36.40 +0.85 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 38.90 +0.85 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 41.40 +0.85 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 43.90 +0.85 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 46.40 +0.85 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 48.90 +0.85 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 51.40 +0.85 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 53.90 +0.85 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 56.40 +0.85 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 58.90 +0.85 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 61.40 +0.85 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 63.90 +0.85 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 66.40 +0.85 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 68.90 +0.85 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 71.40 +0.85 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 73.90 +0.85 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 76.40 +0.85 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 78.90 +0.85 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 81.40 +0.85 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 83.90 +0.85 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 86.40 +0.85 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 88.90 +0.85 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 91.40 +0.85 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 93.90 +0.85 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 96.40 +0.85 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 98.90 +0.85 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 101.40 +0.85 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 103.90 +0.85 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 106.40 +0.85 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 108.90 +0.85 0 0 0 0
30OCT26 59.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
30OCT26 60.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
30OCT26 61.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
30OCT26 62.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
30OCT26 63.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
30OCT26 64.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
30OCT26 65.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
30OCT26 66.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
30OCT26 67.00 P 0.00 0.00 0.00 0.02 - 42 0 0 -
30OCT26 68.00 P 0.00 0.00 0.00 0.03 - 41 0 0 -
30OCT26 69.00 P 0.00 0.00 0.00 0.04 - 39 0 0 -
30OCT26 70.00 P 0.00 0.00 0.00 0.08 - 40 0 0 -
30OCT26 71.00 P 0.00 0.00 0.00 0.13 - 40 0 0 -
30OCT26 72.00 P 0.00 0.00 0.00 0.21 - 40 0 0 -
30OCT26 73.00 P 0.00 0.00 0.00 0.32 - 39 0 0 -
30OCT26 74.00 P 0.53 0.53 0.53 0.49 - 40 4 4 -
30OCT26 75.00 P 0.82 0.82 0.82 0.71 - 40 2 2 -
30OCT26 76.00 P 0.00 0.00 0.00 0.97 - 39 0 0 -
30OCT26 77.00 P 0.00 0.00 0.00 1.30 - 39 0 0 -
30OCT26 78.00 P 0.00 0.00 0.00 1.72 - 39 0 0 -
30OCT26 79.00 P 0.00 0.00 0.00 2.21 - 39 0 0 -
30OCT26 80.00 P 0.00 0.00 0.00 2.79 - 39 0 0 -
30OCT26 81.00 P 0.00 0.00 0.00 3.45 - 39 0 0 -
30OCT26 82.00 P 0.00 0.00 0.00 4.22 - 40 0 0 -
30OCT26 83.00 P 0.00 0.00 0.00 4.95 - 39 0 0 -
30OCT26 84.00 P 0.00 0.00 0.00 5.78 - 39 0 0 -
30OCT26 85.00 P 0.00 0.00 0.00 6.65 - 39 0 0 -
30OCT26 86.00 P 0.00 0.00 0.00 7.56 - 39 0 0 -
30OCT26 87.00 P 0.00 0.00 0.00 8.50 - 39 0 0 -
30OCT26 88.00 P 0.00 0.00 0.00 9.45 - 39 0 0 -
30OCT26 89.00 P 0.00 0.00 0.00 10.43 - 40 0 0 -
30OCT26 90.00 P 0.00 0.00 0.00 11.41 - 39 0 0 -
30OCT26 91.00 P 0.00 0.00 0.00 12.40 - 0 0 0 -
30OCT26 92.00 P 0.00 0.00 0.00 13.40 - 0 0 0 -
30OCT26 93.00 P 0.00 0.00 0.00 14.40 - 0 0 0 -
30OCT26 94.00 P 0.00 0.00 0.00 15.40 - 0 0 0 -
30OCT26 95.00 P 0.00 0.00 0.00 16.50 - 65 0 0 -
30OCT26 96.00 P 0.00 0.00 0.00 17.40 - 0 0 0 -
30OCT26 97.00 P 0.00 0.00 0.00 18.40 - 0 0 0 -
30OCT26 98.00 P 0.00 0.00 0.00 19.40 - 0 0 0 -
30OCT26 99.00 P 0.00 0.00 0.00 20.40 - 0 0 0 -
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 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 51 0 8 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.02 0.00 45 0 76 0
27NOV26 57.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 84 0
27NOV26 60.00 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
27NOV26 62.50 P 0.36 0.36 0.36 0.21 +0.01 44 3 280 0
27NOV26 65.00 P 0.00 0.00 0.00 0.40 +0.01 43 0 161 0
27NOV26 67.50 P 0.86 0.88 0.86 0.72 +0.03 44 3 232 +1
27NOV26 70.00 P 0.00 0.00 0.00 1.19 +0.06 44 0 771 0
27NOV26 72.50 P 2.05 2.05 1.86 1.84 +0.09 44 48 409 0
27NOV26 75.00 P 2.91 2.91 2.60 2.67 +0.12 43 428 997 +287
27NOV26 77.50 P 4.06 4.06 3.60 3.74 +0.19 43 177 1,153 +56
27NOV26 80.00 P 5.73 5.73 5.02 5.05 +0.29 43 203 2,227 -173
27NOV26 82.50 P 7.12 7.12 7.12 6.61 +0.36 43 34 2,103 +30
27NOV26 85.00 P 8.50 8.50 8.50 8.49 +0.45 45 5 2,628 +2
27NOV26 87.50 P 10.90 10.90 10.90 9.91 -0.08 39 30 4,864 +30
27NOV26 90.00 P 0.00 0.00 0.00 12.27 +0.87 43 0 6,985 0
27NOV26 92.50 P 0.00 0.00 0.00 14.45 +1.03 43 0 5,866 0
27NOV26 95.00 P 0.00 0.00 0.00 16.87 +0.85 46 0 2,359 0
27NOV26 97.50 P 0.00 0.00 0.00 19.19 +0.96 47 0 903 0
27NOV26 100.00 P 0.00 0.00 0.00 21.65 +0.96 49 0 3,776 0
27NOV26 102.50 P 0.00 0.00 0.00 23.93 +0.72 44 0 2,203 0
27NOV26 105.00 P 0.00 0.00 0.00 26.51 +0.95 52 0 2,778 0
27NOV26 107.50 P 0.00 0.00 0.00 29.07 +1.02 58 0 1,168 -195
27NOV26 110.00 P 0.00 0.00 0.00 31.40 +0.85 0 0 80 -85
27NOV26 112.50 P 0.00 0.00 0.00 33.90 +0.85 0 0 75 0
27NOV26 115.00 P 0.00 0.00 0.00 36.40 +0.85 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 38.90 +0.85 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 41.40 +0.58 0 0 305 0
27NOV26 122.50 P 0.00 0.00 0.00 43.90 +0.85 0 0 85 0
27NOV26 125.00 P 0.00 0.00 0.00 46.51 +0.91 76 0 0 -85
27NOV26 127.50 P 0.00 0.00 0.00 48.90 +0.85 0 0 0 -35
27NOV26 130.00 P 0.00 0.00 0.00 51.40 +0.85 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 53.90 +0.85 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 56.40 +0.85 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 58.90 +0.85 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 61.40 +0.85 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 63.90 +0.85 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 66.40 +0.85 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 68.90 +0.85 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 71.40 +0.85 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 73.90 +0.85 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 76.40 +0.85 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 78.90 +0.85 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 81.40 +0.85 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 83.90 +0.85 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 86.40 +0.85 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 88.90 +0.85 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 91.40 +0.85 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 93.90 +0.85 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 96.40 +0.85 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 98.90 +0.85 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 101.40 +0.85 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 103.90 +0.85 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 106.40 +0.85 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 108.90 +0.85 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 67 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.02 0.00 42 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.05 -0.01 41 0 47 0
30DEC26 55.00 P 0.00 0.00 0.00 0.11 0.00 41 0 304 0
30DEC26 57.50 P 0.00 0.00 0.00 0.21 0.00 41 0 40 0
30DEC26 60.00 P 0.54 0.54 0.54 0.37 0.00 41 15 388 +15
30DEC26 62.50 P 0.77 0.77 0.77 0.62 +0.01 41 4 90 +4
30DEC26 65.00 P 0.00 0.00 0.00 0.97 +0.02 41 0 540 0
30DEC26 67.50 P 1.70 1.70 1.69 1.46 +0.04 41 130 1,260 -30
30DEC26 70.00 P 2.36 2.36 2.16 2.11 +0.07 42 603 1,035 +119
30DEC26 72.50 P 3.16 3.23 2.91 2.93 +0.11 42 367 858 -113
30DEC26 75.00 P 4.12 4.15 4.12 3.91 +0.16 42 93 1,052 -29
30DEC26 77.50 P 5.37 5.37 5.13 5.09 +0.23 42 252 2,542 +250
30DEC26 80.00 P 6.65 6.65 6.35 6.46 +0.30 42 90 5,646 0
30DEC26 82.50 P 0.00 0.00 0.00 8.00 +0.36 43 0 2,466 0
30DEC26 85.00 P 0.00 0.00 0.00 9.69 +0.47 43 0 24,829 0
30DEC26 87.50 P 0.00 0.00 0.00 11.19 +0.51 41 0 12,236 0
30DEC26 90.00 P 0.00 0.00 0.00 13.52 +1.02 44 0 6,498 0
30DEC26 92.50 P 0.00 0.00 0.00 15.62 +1.19 46 0 5,464 0
30DEC26 95.00 P 0.00 0.00 0.00 17.81 +1.36 47 0 4,165 0
30DEC26 97.50 P 0.00 0.00 0.00 20.09 +1.05 48 0 3,058 0
30DEC26 100.00 P 22.00 22.00 22.00 22.45 +1.53 50 2 7,834 +2
30DEC26 102.50 P 0.00 0.00 0.00 24.86 +1.47 52 0 1,733 0
30DEC26 105.00 P 0.00 0.00 0.00 27.32 +1.50 55 0 1,829 0
30DEC26 107.50 P 0.00 0.00 0.00 29.07 +0.92 45 0 2,219 0
30DEC26 110.00 P 0.00 0.00 0.00 31.95 +1.36 56 0 18,997 0
30DEC26 112.50 P 0.00 0.00 0.00 34.43 +1.08 58 0 2,628 0
30DEC26 115.00 P 0.00 0.00 0.00 36.86 +1.09 59 0 4,101 0
30DEC26 117.50 P 0.00 0.00 0.00 39.03 +0.74 54 0 1,807 0
30DEC26 120.00 P 0.00 0.00 0.00 41.40 +0.58 0 0 5,520 0
30DEC26 122.50 P 0.00 0.00 0.00 43.95 +0.80 55 0 2,214 0
30DEC26 125.00 P 0.00 0.00 0.00 46.51 +0.91 59 0 3,969 -1,035
30DEC26 127.50 P 0.00 0.00 0.00 48.90 +0.85 0 0 1,141 -29
30DEC26 130.00 P 0.00 0.00 0.00 51.40 +0.85 0 0 493 -313
30DEC26 132.50 P 0.00 0.00 0.00 53.90 +0.85 0 0 91 0
30DEC26 135.00 P 0.00 0.00 0.00 56.43 +0.88 63 0 208 0
30DEC26 137.50 P 0.00 0.00 0.00 58.90 +0.85 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 61.71 +1.16 78 0 3,017 0
30DEC26 142.50 P 0.00 0.00 0.00 63.90 +0.85 0 0 23 0
30DEC26 145.00 P 0.00 0.00 0.00 66.40 +0.85 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 68.90 +0.85 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 71.40 +0.85 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 73.90 +0.85 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 76.40 +0.85 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 78.90 +0.85 0 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 81.40 +0.85 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 83.90 +0.85 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 86.40 +0.85 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 88.90 +0.85 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 91.40 +0.85 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 93.90 +0.85 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 96.40 +0.85 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 98.90 +0.85 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 101.40 +0.85 0 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 103.90 +0.85 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 106.40 +0.85 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 108.90 +0.85 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 111.40 +0.85 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 113.90 +0.85 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 116.40 +0.85 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 118.90 +0.85 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 121.40 +0.85 0 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.14 0.00 40 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.25 0.00 40 0 6 0
28JAN27 57.50 P 0.00 0.00 0.00 0.43 +0.02 41 0 4 0
28JAN27 60.00 P 0.99 0.99 0.99 0.68 +0.03 41 30 141 +30
28JAN27 62.50 P 1.24 1.24 1.24 1.03 +0.05 41 65 306 +65
28JAN27 65.00 P 1.67 1.67 1.67 1.49 +0.07 41 10 904 +10
28JAN27 67.50 P 2.20 2.20 2.20 2.09 +0.10 41 6 732 +6
28JAN27 70.00 P 3.20 3.20 3.05 2.83 +0.15 41 40 532 +30
28JAN27 72.50 P 3.89 3.89 3.89 3.71 +0.17 41 12 2,831 0
28JAN27 75.00 P 5.10 5.10 4.74 4.76 +0.20 41 199 1,776 +30
28JAN27 77.50 P 6.36 6.36 6.23 5.98 +0.25 41 108 1,729 -23
28JAN27 80.00 P 7.77 7.78 7.30 7.35 +0.32 42 50 1,130 +20
28JAN27 82.50 P 9.31 9.31 8.83 8.83 +0.34 42 123 1,563 +51
28JAN27 85.00 P 0.00 0.00 0.00 10.21 +0.10 40 0 2,038 0
28JAN27 87.50 P 0.00 0.00 0.00 11.96 +0.24 40 0 1,000 0
28JAN27 90.00 P 0.00 0.00 0.00 14.21 +0.57 43 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 15.76 +0.54 40 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 17.82 +0.61 40 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 20.09 +0.78 42 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 22.45 +0.97 43 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 24.86 +1.16 45 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 27.32 +1.32 48 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 29.10 +0.77 40 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 31.95 +1.23 48 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 34.43 +1.08 50 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 36.86 +1.09 52 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 39.03 +0.74 47 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 41.40 +0.58 0 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 43.95 +0.80 48 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 46.51 +0.91 52 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 48.90 +0.85 0 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 51.40 +0.85 0 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 53.90 +0.85 0 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 56.43 +0.88 56 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 58.90 +0.85 0 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 61.71 +1.16 68 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 63.90 +0.85 0 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 66.40 +0.85 0 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 68.90 +0.85 0 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 71.40 +0.85 0 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 73.90 +0.85 0 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 76.40 +0.85 0 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 78.90 +0.85 0 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 81.40 +0.85 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 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 105 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 0.00 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.11 0.00 41 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.14 0.00 41 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.17 0.00 41 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.21 +0.01 41 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.26 0.00 41 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.32 +0.01 41 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.51 +0.01 41 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.76 +0.02 41 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 1.09 +0.03 41 0 555 0
30MAR27 60.00 P 0.00 0.00 0.00 1.51 +0.05 41 0 59 0
30MAR27 62.50 P 0.00 0.00 0.00 2.04 +0.06 41 0 82 0
30MAR27 65.00 P 0.00 0.00 0.00 2.69 +0.08 41 0 5,736 0
30MAR27 67.50 P 0.00 0.00 0.00 3.45 +0.12 42 0 620 0
30MAR27 70.00 P 4.48 4.48 4.48 4.32 +0.12 42 5 1,064 -5
30MAR27 72.50 P 0.00 0.00 0.00 5.34 +0.19 42 0 1,205 0
30MAR27 75.00 P 0.00 0.00 0.00 6.46 +0.23 42 0 3,425 0
30MAR27 77.50 P 0.00 0.00 0.00 7.72 +0.27 42 0 19,752 0
30MAR27 80.00 P 9.45 9.52 9.03 9.03 +0.24 42 712 9,749 +250
30MAR27 82.50 P 11.05 11.05 11.05 10.61 +0.36 42 45 2,021 +45
30MAR27 85.00 P 12.71 12.71 12.71 12.24 +0.44 43 30 10,212 +30
30MAR27 87.50 P 0.00 0.00 0.00 13.93 +0.45 43 0 1,684 0
30MAR27 90.00 P 16.28 16.28 16.28 15.78 +0.45 43 30 8,825 0
30MAR27 92.50 P 0.00 0.00 0.00 17.65 +0.83 44 0 15,075 0
30MAR27 95.00 P 0.00 0.00 0.00 19.67 +1.01 44 0 5,878 0
30MAR27 97.50 P 0.00 0.00 0.00 21.08 +0.52 41 0 3,249 0
30MAR27 100.00 P 0.00 0.00 0.00 23.87 +1.02 45 0 5,323 0
30MAR27 102.50 P 0.00 0.00 0.00 25.29 +0.59 41 0 1,210 0
30MAR27 105.00 P 0.00 0.00 0.00 27.49 +0.66 41 0 5,383 0
30MAR27 107.50 P 0.00 0.00 0.00 29.73 +0.67 41 0 1,116 0
30MAR27 110.00 P 0.00 0.00 0.00 32.00 +0.69 41 0 6,024 0
30MAR27 112.50 P 0.00 0.00 0.00 34.43 +0.82 42 0 2,712 0
30MAR27 115.00 P 0.00 0.00 0.00 37.58 +1.64 50 0 205 0
30MAR27 117.50 P 0.00 0.00 0.00 39.08 +0.78 41 0 19 0
30MAR27 120.00 P 0.00 0.00 0.00 41.50 +0.68 41 0 1,743 0
30MAR27 122.50 P 0.00 0.00 0.00 43.95 +0.80 41 0 147 0
30MAR27 125.00 P 0.00 0.00 0.00 46.51 +0.91 44 0 145 0
30MAR27 127.50 P 0.00 0.00 0.00 48.90 +0.84 0 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 51.93 +1.02 54 0 334 0
30MAR27 132.50 P 0.00 0.00 0.00 53.90 +0.85 0 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 56.43 +0.88 48 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 58.90 +0.85 0 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 61.71 +1.16 57 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 63.90 +0.85 0 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 66.40 +0.85 0 0 253 -36
30MAR27 147.50 P 0.00 0.00 0.00 68.90 +0.85 0 0 30 -30
30MAR27 150.00 P 0.00 0.00 0.00 71.40 +0.85 0 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 73.90 +0.85 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 76.40 +0.85 0 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 78.90 +0.85 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 81.40 +0.85 0 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 83.90 +0.85 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 86.40 +0.85 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 88.90 +0.85 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 91.40 +0.85 0 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 93.90 +0.85 0 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 96.40 +0.85 0 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 98.90 +0.85 0 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 101.40 +0.85 0 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 103.90 +0.85 0 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 106.40 +0.85 0 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 108.90 +0.85 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.02 0.00 41 0 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 0.00 42 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.05 0.00 41 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 0.09 +0.01 42 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.11 0.00 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.13 0.00 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.17 +0.01 42 0 74 0
29JUN27 41.00 P 0.00 0.00 0.00 0.20 0.00 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.24 +0.01 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.30 +0.01 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.35 +0.01 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.41 +0.01 42 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.49 +0.01 42 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.57 +0.01 42 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.66 +0.02 42 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.77 +0.03 42 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.88 +0.03 42 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 1.25 +0.05 42 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.66 +0.05 42 0 40 0
29JUN27 57.50 P 0.00 0.00 0.00 2.19 +0.07 42 0 30 0
29JUN27 60.00 P 0.00 0.00 0.00 2.78 +0.10 42 0 929 0
29JUN27 62.50 P 0.00 0.00 0.00 3.49 +0.11 42 0 347 0
29JUN27 65.00 P 4.49 4.49 4.49 4.30 +0.15 42 30 334 +22
29JUN27 67.50 P 5.13 5.13 5.13 5.18 +0.16 42 4 1,302 +4
29JUN27 70.00 P 0.00 0.00 0.00 6.15 +0.19 42 0 922 0
29JUN27 72.50 P 0.00 0.00 0.00 7.22 +0.21 42 0 185 0
29JUN27 75.00 P 8.75 8.75 8.75 8.41 +0.24 42 60 8,650 0
29JUN27 77.50 P 0.00 0.00 0.00 9.70 +0.27 42 0 1,013 0
29JUN27 80.00 P 11.12 11.35 11.06 11.09 +0.30 42 380 1,408 +350
29JUN27 82.50 P 0.00 0.00 0.00 12.58 +0.34 42 0 1,974 0
29JUN27 85.00 P 14.68 14.68 14.68 14.27 +0.45 43 22 9,256 +22
29JUN27 87.50 P 0.00 0.00 0.00 15.95 +0.47 43 0 324 0
29JUN27 90.00 P 0.00 0.00 0.00 17.72 +0.78 44 0 1,098 0
29JUN27 92.50 P 0.00 0.00 0.00 19.57 +0.82 44 0 3,385 0
29JUN27 95.00 P 0.00 0.00 0.00 20.83 +0.47 42 0 161 0
29JUN27 97.50 P 0.00 0.00 0.00 23.39 +0.88 45 0 3,028 0
29JUN27 100.00 P 0.00 0.00 0.00 24.70 +0.54 42 0 1,121 0
29JUN27 102.50 P 0.00 0.00 0.00 26.70 +0.55 42 0 3,210 0
29JUN27 105.00 P 0.00 0.00 0.00 28.76 +0.59 42 0 590 0
29JUN27 107.50 P 0.00 0.00 0.00 30.89 +0.61 42 0 885 0
29JUN27 110.00 P 0.00 0.00 0.00 33.04 +0.62 42 0 240 0
29JUN27 112.50 P 0.00 0.00 0.00 35.23 +0.66 42 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 37.58 +0.78 42 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 39.75 +0.69 42 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 43.08 +0.81 49 0 98 0
29JUN27 122.50 P 0.00 0.00 0.00 44.39 +0.74 42 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 46.76 +0.76 42 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 49.13 +0.76 42 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 51.93 +1.02 46 0 4 0
29JUN27 132.50 P 0.00 0.00 0.00 53.98 +0.80 42 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 56.44 +0.82 42 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 58.90 +0.82 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 61.71 +1.16 49 0 4 0
29JUN27 142.50 P 0.00 0.00 0.00 63.90 +0.85 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 66.40 +0.85 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 68.90 +0.85 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 71.40 +0.52 0 0 4 0
29JUN27 152.50 P 0.00 0.00 0.00 73.90 +0.85 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 76.40 +0.85 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 78.90 +0.85 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 81.40 +0.85 0 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 83.90 +0.85 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 86.40 +0.85 0 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 88.90 +0.85 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 91.40 +0.85 0 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 93.90 +0.85 0 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 96.40 +0.85 0 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 98.90 +0.85 0 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 101.40 +0.85 0 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 103.90 +0.85 0 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 106.40 +0.85 0 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 108.90 +0.85 0 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.11 +0.01 42 0 30 0
29SEP27 34.00 P 0.00 0.00 0.00 0.14 +0.01 43 0 60 0
29SEP27 35.00 P 0.00 0.00 0.00 0.17 +0.01 42 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.20 0.00 42 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.24 +0.01 42 0 33 0
29SEP27 38.00 P 0.00 0.00 0.00 0.29 +0.01 42 0 2 0
29SEP27 39.00 P 0.00 0.00 0.00 0.35 +0.01 42 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.41 +0.02 42 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.48 +0.02 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.56 +0.02 42 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 0.65 +0.03 42 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.73 +0.02 42 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.85 +0.04 42 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.97 +0.04 42 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 1.09 +0.04 42 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 1.22 +0.05 42 0 454 0
29SEP27 49.00 P 0.00 0.00 0.00 1.38 +0.05 42 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 1.55 +0.06 42 0 3 0
29SEP27 52.50 P 0.00 0.00 0.00 1.99 +0.08 42 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 2.61 +0.09 43 0 7 0
29SEP27 57.50 P 0.00 0.00 0.00 3.25 +0.12 43 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 3.97 +0.12 43 0 153 0
29SEP27 62.50 P 0.00 0.00 0.00 4.79 +0.17 43 0 270 0
29SEP27 65.00 P 0.00 0.00 0.00 5.67 +0.23 43 0 3,640 0
29SEP27 67.50 P 0.00 0.00 0.00 6.62 +0.18 43 0 161 0
29SEP27 70.00 P 0.00 0.00 0.00 7.66 +0.20 43 0 1,398 0
29SEP27 72.50 P 9.00 9.00 9.00 8.80 +0.22 43 30 1,147 +30
29SEP27 75.00 P 0.00 0.00 0.00 10.03 +0.25 43 0 4,605 0
29SEP27 77.50 P 0.00 0.00 0.00 11.35 +0.28 43 0 173 0
29SEP27 80.00 P 0.00 0.00 0.00 12.75 +0.30 43 0 222 0
29SEP27 82.50 P 0.00 0.00 0.00 14.24 +0.33 43 0 151 0
29SEP27 85.00 P 0.00 0.00 0.00 15.89 +0.40 43 0 578 0
29SEP27 87.50 P 0.00 0.00 0.00 17.59 +0.44 44 0 372 0
29SEP27 90.00 P 0.00 0.00 0.00 18.85 +0.41 42 0 1,748 0
29SEP27 92.50 P 0.00 0.00 0.00 20.54 +0.43 42 0 547 0
29SEP27 95.00 P 0.00 0.00 0.00 22.36 +0.48 42 0 4,366 0
29SEP27 97.50 P 0.00 0.00 0.00 24.21 +0.49 42 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 26.07 +0.50 42 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 28.04 +0.56 42 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 30.04 +0.56 42 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 32.06 +0.57 42 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 34.13 +0.61 42 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 36.27 +0.64 42 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 38.43 +0.65 42 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 40.60 +0.65 42 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 43.08 +0.43 44 0 13 0
29SEP27 122.50 P 0.00 0.00 0.00 45.08 +0.70 42 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 47.36 +0.71 42 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 49.66 +0.72 42 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 51.99 +0.75 42 0 4 0
29SEP27 132.50 P 0.00 0.00 0.00 54.35 +0.76 42 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 56.73 +0.77 42 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 59.13 +0.78 42 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 61.71 +0.96 44 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 63.98 +0.81 42 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 66.44 +0.82 42 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 68.91 +0.83 42 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 71.40 +0.52 0 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 73.90 +0.85 0 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 76.40 +0.85 0 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 78.90 +0.85 0 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 81.40 +0.85 0 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 83.90 +0.85 0 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 86.40 +0.85 0 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 88.90 +0.85 0 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 91.40 +0.85 0 0 0 0
TOTAL PUT 6,959 426,800 -3,139
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$ 109.300
23OCT26 91.00 C 0.00 0.00 0.00 18.32 -2.89 0 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 17.32 -2.63 0 0 0 0
23OCT26 93.00 C 0.00 0.00 0.00 16.33 -3.04 64 0 0 0
23OCT26 94.00 C 0.00 0.00 0.00 15.33 -3.07 60 0 0 0
23OCT26 95.00 C 0.00 0.00 0.00 14.33 -3.04 56 0 0 0
23OCT26 96.00 C 0.00 0.00 0.00 13.33 -2.54 52 0 0 0
23OCT26 97.00 C 0.00 0.00 0.00 12.34 -2.54 55 0 0 0
23OCT26 98.00 C 0.00 0.00 0.00 11.34 -2.96 50 0 0 0
23OCT26 99.00 C 0.00 0.00 0.00 10.36 -2.54 52 0 0 0
23OCT26 100.00 C 0.00 0.00 0.00 9.39 -2.54 53 0 0 0
23OCT26 101.00 C 0.00 0.00 0.00 8.43 -2.53 52 0 0 0
23OCT26 102.00 C 0.00 0.00 0.00 7.49 -2.53 52 0 0 0
23OCT26 103.00 C 0.00 0.00 0.00 6.58 -2.51 52 0 0 0
23OCT26 104.00 C 0.00 0.00 0.00 5.72 -2.47 52 0 0 0
23OCT26 105.00 C 0.00 0.00 0.00 4.89 -2.43 52 0 0 0
23OCT26 106.00 C 0.00 0.00 0.00 4.25 -2.23 56 0 0 0
23OCT26 107.00 C 0.00 0.00 0.00 3.53 -2.16 55 0 30 0
23OCT26 108.00 C 2.32 2.32 2.32 2.89 -2.06 55 19 19 +19
23OCT26 109.00 C 2.29 2.29 2.29 2.31 -1.95 54 30 30 +30
23OCT26 110.00 C 1.82 1.82 1.50 1.82 -1.76 53 1,030 1,030 +1,030
23OCT26 111.00 C 0.00 0.00 0.00 1.39 -1.76 53 0 12 0
23OCT26 112.00 C 0.00 0.00 0.00 1.05 -1.58 53 0 150 0
23OCT26 113.00 C 0.90 0.90 0.90 0.78 -1.38 53 2 30 0
23OCT26 114.00 C 0.00 0.00 0.00 0.58 -1.17 53 0 30 0
23OCT26 115.00 C 0.00 0.00 0.00 0.41 -0.96 53 0 15 0
23OCT26 116.00 C 0.35 0.35 0.35 0.29 -0.80 53 40 74 -11
23OCT26 117.00 C 0.00 0.00 0.00 0.20 -0.67 53 0 65 0
23OCT26 118.00 C 0.00 0.00 0.00 0.13 -0.55 52 0 60 0
23OCT26 119.00 C 0.00 0.00 0.00 0.09 -0.43 53 0 110 0
23OCT26 120.00 C 0.00 0.00 0.00 0.06 -0.33 53 0 125 0
23OCT26 121.00 C 0.00 0.00 0.00 0.04 -0.25 54 0 60 0
23OCT26 122.00 C 0.00 0.00 0.00 0.03 -0.19 55 0 0 0
23OCT26 123.00 C 0.00 0.00 0.00 0.02 -0.14 55 0 540 0
23OCT26 124.00 C 0.00 0.00 0.00 0.01 -0.10 54 0 0 0
23OCT26 125.00 C 0.00 0.00 0.00 0.01 -0.07 57 0 25 0
23OCT26 126.00 C 0.00 0.00 0.00 0.01 -0.05 60 0 0 0
23OCT26 127.00 C 0.00 0.00 0.00 0.01 -0.03 63 0 0 0
23OCT26 128.00 C 0.00 0.00 0.00 0.01 -0.02 66 0 0 0
23OCT26 129.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 0 0
23OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
23OCT26 131.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 132.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 133.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
23OCT26 134.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
23OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
23OCT26 136.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23OCT26 137.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
23OCT26 138.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
23OCT26 139.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
23OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 21.87 -2.76 37 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 19.38 -2.78 46 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 16.90 -2.82 46 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 14.44 -3.04 45 0 25 0
29OCT26 97.50 C 0.00 0.00 0.00 12.05 -2.94 45 0 25 0
29OCT26 100.00 C 0.00 0.00 0.00 9.75 -2.84 45 0 25 0
29OCT26 102.50 C 0.00 0.00 0.00 7.63 -2.38 45 0 25 0
29OCT26 105.00 C 0.00 0.00 0.00 5.73 -2.24 45 0 25 0
29OCT26 107.50 C 3.72 3.80 3.72 4.25 -1.90 47 60 60 +35
29OCT26 110.00 C 0.00 0.00 0.00 2.91 -1.80 46 0 25 0
29OCT26 112.50 C 1.70 2.07 1.70 1.90 -1.49 46 173 178 +88
29OCT26 115.00 C 1.25 1.25 1.04 1.18 -1.08 46 134 264 +37
29OCT26 117.50 C 0.77 0.77 0.77 0.69 -0.89 45 6 520 0
29OCT26 120.00 C 0.00 0.00 0.00 0.39 -0.63 45 0 1,085 0
29OCT26 122.50 C 0.00 0.00 0.00 0.21 -0.42 46 0 1,566 0
29OCT26 125.00 C 0.00 0.00 0.00 0.11 -0.27 46 0 1,449 0
29OCT26 127.50 C 0.00 0.00 0.00 0.05 -0.17 45 0 1,004 0
29OCT26 130.00 C 0.00 0.00 0.00 0.03 -0.09 47 0 1,566 0
29OCT26 132.50 C 0.12 0.12 0.12 0.01 -0.06 45 1 928 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 844 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 713 0
29OCT26 140.00 C 0.06 0.06 0.06 0.01 0.00 57 1 779 -1
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 60 0 651 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 64 0 693 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 67 0 391 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 71 0 684 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 74 0 623 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 77 0 170 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 80 0 253 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 84 0 200 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 87 0 136 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 90 0 411 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 92 0 609 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 95 0 712 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 98 0 60 0
30OCT26 92.00 C 0.00 0.00 0.00 17.42 - 47 0 0 -
30OCT26 93.00 C 0.00 0.00 0.00 16.44 - 47 0 0 -
30OCT26 94.00 C 0.00 0.00 0.00 15.46 - 47 0 0 -
30OCT26 95.00 C 0.00 0.00 0.00 14.50 - 47 0 0 -
30OCT26 96.00 C 0.00 0.00 0.00 13.55 - 47 0 0 -
30OCT26 97.00 C 0.00 0.00 0.00 12.61 - 47 0 0 -
30OCT26 98.00 C 0.00 0.00 0.00 11.68 - 47 0 0 -
30OCT26 99.00 C 0.00 0.00 0.00 10.78 - 47 0 0 -
30OCT26 100.00 C 0.00 0.00 0.00 9.91 - 47 0 0 -
30OCT26 101.00 C 0.00 0.00 0.00 9.06 - 47 0 0 -
30OCT26 102.00 C 0.00 0.00 0.00 8.24 - 47 0 0 -
30OCT26 103.00 C 0.00 0.00 0.00 7.45 - 47 0 0 -
30OCT26 104.00 C 0.00 0.00 0.00 6.71 - 47 0 0 -
30OCT26 105.00 C 0.00 0.00 0.00 6.00 - 47 0 0 -
30OCT26 106.00 C 0.00 0.00 0.00 5.35 - 47 0 0 -
30OCT26 107.00 C 0.00 0.00 0.00 4.80 - 48 0 0 -
30OCT26 108.00 C 0.00 0.00 0.00 4.20 - 48 0 0 -
30OCT26 109.00 C 0.00 0.00 0.00 3.65 - 47 0 0 -
30OCT26 110.00 C 0.00 0.00 0.00 3.16 - 47 0 0 -
30OCT26 111.00 C 0.00 0.00 0.00 2.72 - 47 0 0 -
30OCT26 112.00 C 2.02 2.02 2.02 2.32 - 47 1 1 -
30OCT26 113.00 C 1.92 1.92 1.92 1.99 - 47 33 33 -
30OCT26 114.00 C 0.00 0.00 0.00 1.66 - 47 0 0 -
30OCT26 115.00 C 1.19 1.19 1.19 1.42 - 47 1 1 -
30OCT26 116.00 C 0.00 0.00 0.00 1.16 - 47 0 0 -
30OCT26 117.00 C 0.00 0.00 0.00 0.99 - 47 0 0 -
30OCT26 118.00 C 0.00 0.00 0.00 0.82 - 47 0 0 -
30OCT26 119.00 C 0.00 0.00 0.00 0.67 - 47 0 0 -
30OCT26 120.00 C 0.00 0.00 0.00 0.54 - 47 0 0 -
30OCT26 121.00 C 0.00 0.00 0.00 0.44 - 47 0 0 -
30OCT26 122.00 C 0.00 0.00 0.00 0.35 - 47 0 0 -
30OCT26 123.00 C 0.00 0.00 0.00 0.28 - 47 0 0 -
30OCT26 124.00 C 0.00 0.00 0.00 0.22 - 47 0 0 -
30OCT26 125.00 C 0.00 0.00 0.00 0.17 - 47 0 0 -
30OCT26 126.00 C 0.00 0.00 0.00 0.14 - 47 0 0 -
30OCT26 127.00 C 0.00 0.00 0.00 0.11 - 48 0 0 -
30OCT26 128.00 C 0.00 0.00 0.00 0.08 - 47 0 0 -
30OCT26 129.00 C 0.00 0.00 0.00 0.07 - 48 0 0 -
30OCT26 130.00 C 0.00 0.00 0.00 0.05 - 47 0 0 -
30OCT26 131.00 C 0.00 0.00 0.00 0.04 - 48 0 0 -
30OCT26 132.00 C 0.00 0.00 0.00 0.03 - 48 0 0 -
27NOV26 87.50 C 0.00 0.00 0.00 22.44 -2.96 44 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 20.25 -3.32 46 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 18.44 -2.89 51 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 16.43 -2.76 51 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 14.54 -2.61 51 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 12.78 -2.44 51 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 11.15 -1.88 51 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 9.65 -1.77 51 0 12 0
27NOV26 107.50 C 7.68 7.91 7.63 8.28 -1.66 51 156 130 +100
27NOV26 110.00 C 6.50 6.61 6.46 7.11 -1.53 51 73 179 +43
27NOV26 112.50 C 5.42 5.42 5.42 5.92 -1.58 50 30 180 0
27NOV26 115.00 C 0.00 0.00 0.00 4.97 -1.38 50 0 258 0
27NOV26 117.50 C 3.89 3.89 3.89 4.17 -1.26 51 30 338 +30
27NOV26 120.00 C 3.24 3.35 3.24 3.45 -1.06 51 11 263 +10
27NOV26 122.50 C 0.00 0.00 0.00 2.88 -0.96 51 0 285 0
27NOV26 125.00 C 2.23 2.32 2.23 2.38 -0.85 51 7 831 +1
27NOV26 127.50 C 0.00 0.00 0.00 1.97 -0.70 51 0 295 0
27NOV26 130.00 C 1.50 1.50 1.50 1.62 -0.58 52 1 229 +1
27NOV26 132.50 C 0.00 0.00 0.00 1.31 -0.49 52 0 253 0
27NOV26 135.00 C 1.04 1.19 1.04 1.05 -0.42 51 44 534 -33
27NOV26 137.50 C 0.00 0.00 0.00 0.84 -0.35 51 0 232 0
27NOV26 140.00 C 0.78 0.78 0.69 0.66 -0.30 51 43 961 +43
27NOV26 142.50 C 0.00 0.00 0.00 0.52 -0.25 51 0 202 0
27NOV26 145.00 C 0.56 0.56 0.56 0.41 -0.21 51 10 361 0
27NOV26 147.50 C 0.00 0.00 0.00 0.32 -0.17 51 0 300 0
27NOV26 150.00 C 0.43 0.43 0.43 0.25 -0.14 51 10 418 +5
27NOV26 152.50 C 0.00 0.00 0.00 0.20 -0.11 51 0 105 0
27NOV26 155.00 C 0.00 0.00 0.00 0.15 -0.09 51 0 142 0
27NOV26 157.50 C 0.00 0.00 0.00 0.12 -0.07 51 0 261 0
27NOV26 160.00 C 0.00 0.00 0.00 0.09 -0.06 51 0 441 0
27NOV26 162.50 C 0.25 0.25 0.25 0.07 -0.05 51 2 320 0
27NOV26 165.00 C 0.00 0.00 0.00 0.06 -0.03 52 0 742 0
27NOV26 167.50 C 0.00 0.00 0.00 0.04 -0.03 51 0 350 0
27NOV26 170.00 C 0.00 0.00 0.00 0.03 -0.03 51 0 227 0
27NOV26 172.50 C 0.00 0.00 0.00 0.02 -0.02 50 0 133 0
30DEC26 87.50 C 0.00 0.00 0.00 23.69 -2.84 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 21.65 -3.11 46 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 19.71 -2.98 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 18.01 -2.71 48 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 16.27 -2.57 48 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 14.64 -1.93 48 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 13.12 -1.84 48 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 11.71 -2.14 48 0 40 0
30DEC26 107.50 C 9.90 9.90 9.90 10.45 -1.82 48 15 105 +15
30DEC26 110.00 C 8.66 9.00 8.66 9.25 -1.34 48 28 237 +18
30DEC26 112.50 C 0.00 0.00 0.00 8.16 -1.50 48 0 315 0
30DEC26 115.00 C 0.00 0.00 0.00 7.15 -1.43 48 0 524 0
30DEC26 117.50 C 0.00 0.00 0.00 6.30 -1.28 48 0 269 0
30DEC26 120.00 C 0.00 0.00 0.00 5.52 -1.17 48 0 1,057 0
30DEC26 122.50 C 0.00 0.00 0.00 4.81 -1.07 48 0 353 0
30DEC26 125.00 C 4.09 4.09 4.09 4.22 -0.98 48 60 5,970 +40
30DEC26 127.50 C 0.00 0.00 0.00 3.68 -0.87 48 0 233 0
30DEC26 130.00 C 0.00 0.00 0.00 3.17 -0.79 48 0 271 0
30DEC26 132.50 C 0.00 0.00 0.00 2.65 -0.78 48 0 302 0
30DEC26 135.00 C 0.00 0.00 0.00 2.27 -0.61 48 0 136 0
30DEC26 137.50 C 0.00 0.00 0.00 1.94 -0.55 48 0 580 0
30DEC26 140.00 C 0.00 0.00 0.00 1.66 -0.48 48 0 2,959 0
30DEC26 142.50 C 0.00 0.00 0.00 1.41 -0.43 48 0 742 0
30DEC26 145.00 C 0.00 0.00 0.00 1.20 -0.38 48 0 330 0
30DEC26 147.50 C 0.00 0.00 0.00 1.01 -0.34 48 0 80 0
30DEC26 150.00 C 0.00 0.00 0.00 0.86 -0.29 48 0 168 0
30DEC26 152.50 C 0.00 0.00 0.00 0.72 -0.26 48 0 33 0
30DEC26 155.00 C 0.00 0.00 0.00 0.61 -0.22 48 0 267 0
30DEC26 157.50 C 0.00 0.00 0.00 0.51 -0.20 48 0 400 0
30DEC26 160.00 C 0.00 0.00 0.00 0.43 -0.17 48 0 817 0
30DEC26 162.50 C 0.00 0.00 0.00 0.36 -0.15 48 0 909 0
30DEC26 165.00 C 0.00 0.00 0.00 0.31 -0.12 48 0 1,008 0
30DEC26 167.50 C 0.00 0.00 0.00 0.26 -0.11 48 0 72 0
30DEC26 170.00 C 0.00 0.00 0.00 0.22 -0.09 48 0 171 0
30DEC26 172.50 C 0.00 0.00 0.00 0.18 -0.08 48 0 122 0
30DEC26 175.00 C 0.00 0.00 0.00 0.15 -0.07 48 0 225 0
30DEC26 177.50 C 0.00 0.00 0.00 0.13 -0.06 48 0 331 0
30DEC26 180.00 C 0.00 0.00 0.00 0.11 -0.05 48 0 540 0
30DEC26 182.50 C 0.00 0.00 0.00 0.09 -0.04 48 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 0.07 -0.04 48 0 237 0
30DEC26 187.50 C 0.00 0.00 0.00 0.06 -0.03 48 0 46 0
30DEC26 190.00 C 0.00 0.00 0.00 0.05 -0.03 48 0 69 0
30DEC26 192.50 C 0.00 0.00 0.00 0.04 -0.03 48 0 460 0
30DEC26 195.00 C 0.00 0.00 0.00 0.03 -0.03 47 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 0.02 -0.03 46 0 50 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 -0.03 44 0 5,179 0
30DEC26 205.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 165 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 117 0
30DEC26 215.00 C 0.00 0.00 0.00 0.01 0.00 49 0 102 0
30DEC26 220.00 C 0.00 0.00 0.00 0.01 0.00 51 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 0.00 52 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 53 0 212 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 55 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,620 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 58 0 151 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,465 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 61 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 63 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 64 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 65 0 63 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 66 0 169 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 67 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 68 0 48 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 69 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 70 0 61 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 72 0 894 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 0.00 74 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 0.00 76 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 78 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 80 0 380 0
28JAN27 87.50 C 0.00 0.00 0.00 24.77 -3.17 46 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 22.83 -2.93 46 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 20.99 -2.98 46 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 19.27 -2.84 46 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 17.82 -2.52 47 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 16.28 -2.39 47 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 14.83 -2.26 47 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 13.43 -2.17 47 0 0 0
28JAN27 107.50 C 11.59 11.59 11.59 11.91 -1.88 46 30 60 +30
28JAN27 110.00 C 10.87 10.87 10.87 11.09 -1.45 48 30 30 0
28JAN27 112.50 C 0.00 0.00 0.00 9.87 -1.51 47 0 135 0
28JAN27 115.00 C 0.00 0.00 0.00 8.90 -1.48 47 0 182 0
28JAN27 117.50 C 0.00 0.00 0.00 8.00 -1.32 47 0 116 0
28JAN27 120.00 C 0.00 0.00 0.00 7.20 -1.25 47 0 61 0
28JAN27 122.50 C 6.06 6.06 6.06 6.48 -1.17 48 30 169 0
28JAN27 125.00 C 0.00 0.00 0.00 5.75 -1.07 47 0 120 0
28JAN27 127.50 C 0.00 0.00 0.00 5.20 -0.92 48 0 160 0
28JAN27 130.00 C 0.00 0.00 0.00 4.67 -0.90 48 0 122 0
28JAN27 132.50 C 0.00 0.00 0.00 4.06 -0.91 47 0 300 0
28JAN27 135.00 C 0.00 0.00 0.00 3.60 -0.70 47 0 120 0
28JAN27 137.50 C 0.00 0.00 0.00 3.18 -0.65 47 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 2.81 -0.59 47 0 2 0
28JAN27 142.50 C 0.00 0.00 0.00 2.48 -0.54 47 0 45 0
30MAR27 87.50 C 0.00 0.00 0.00 27.18 -3.08 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 25.42 -2.51 48 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 23.81 -2.72 48 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 22.21 -2.76 48 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 20.68 -2.68 48 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 19.23 -2.60 48 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 17.87 -2.50 48 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 16.77 -2.21 48 0 1 0
30MAR27 107.50 C 0.00 0.00 0.00 15.52 -2.16 48 0 30 0
30MAR27 110.00 C 0.00 0.00 0.00 14.18 -1.65 47 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 13.04 -1.75 47 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 11.98 -2.20 47 0 90 0
30MAR27 117.50 C 0.00 0.00 0.00 11.42 -1.73 48 0 90 0
30MAR27 120.00 C 0.00 0.00 0.00 10.51 -1.67 48 0 90 0
30MAR27 122.50 C 0.00 0.00 0.00 9.67 -1.60 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 9.20 -1.12 49 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 8.43 -1.16 49 0 30 0
30MAR27 130.00 C 0.00 0.00 0.00 7.81 -1.08 49 0 100 0
30MAR27 132.50 C 0.00 0.00 0.00 7.00 -1.21 48 0 75 0
30MAR27 135.00 C 0.00 0.00 0.00 6.44 -1.13 48 0 55 0
30MAR27 137.50 C 0.00 0.00 0.00 5.91 -1.07 48 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 5.43 -1.00 48 0 466 0
30MAR27 142.50 C 0.00 0.00 0.00 4.98 -0.94 48 0 21 0
30MAR27 145.00 C 0.00 0.00 0.00 4.57 -0.88 48 0 60 0
30MAR27 147.50 C 0.00 0.00 0.00 4.19 -0.82 48 0 151 0
30MAR27 150.00 C 0.00 0.00 0.00 3.84 -0.76 48 0 294 0
30MAR27 152.50 C 0.00 0.00 0.00 3.52 -0.71 48 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 3.22 -0.66 48 0 15 0
30MAR27 157.50 C 0.00 0.00 0.00 2.95 -0.62 48 0 153 0
30MAR27 160.00 C 0.00 0.00 0.00 2.70 -0.57 48 0 18 0
30MAR27 162.50 C 0.00 0.00 0.00 2.47 -0.53 48 0 60 0
30MAR27 165.00 C 0.00 0.00 0.00 2.25 -0.50 48 0 77 0
30MAR27 167.50 C 0.00 0.00 0.00 2.06 -0.46 48 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 1.88 -0.37 48 0 25 0
30MAR27 172.50 C 0.00 0.00 0.00 1.72 -0.34 48 0 100 0
30MAR27 175.00 C 0.00 0.00 0.00 1.57 -0.37 48 0 75 0
30MAR27 177.50 C 0.00 0.00 0.00 1.44 -0.29 48 0 16 0
30MAR27 180.00 C 0.00 0.00 0.00 1.31 -0.27 48 0 1,227 0
30MAR27 182.50 C 0.00 0.00 0.00 1.20 -0.25 48 0 80 0
30MAR27 185.00 C 0.00 0.00 0.00 1.09 -0.28 48 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 1.00 -0.21 48 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 0.91 -0.20 48 0 16 0
30MAR27 192.50 C 0.00 0.00 0.00 0.83 -0.19 48 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 0.76 -0.17 48 0 432 0
30MAR27 197.50 C 0.00 0.00 0.00 0.69 -0.19 48 0 221 0
30MAR27 200.00 C 0.00 0.00 0.00 0.65 -0.15 48 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 0.52 -0.15 48 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 0.44 -0.12 48 0 228 0
30MAR27 215.00 C 0.00 0.00 0.00 0.36 -0.11 48 0 181 0
30MAR27 220.00 C 0.00 0.00 0.00 0.30 -0.08 48 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 0.26 -0.07 48 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 0.22 -0.05 49 0 116 0
30MAR27 235.00 C 0.00 0.00 0.00 0.18 -0.05 48 0 100 0
30MAR27 240.00 C 0.00 0.00 0.00 0.15 -0.04 48 0 71 0
30MAR27 245.00 C 0.00 0.00 0.00 0.13 -0.03 49 0 31 0
30MAR27 250.00 C 0.00 0.00 0.00 0.11 -0.03 49 0 216 0
30MAR27 255.00 C 0.00 0.00 0.00 0.09 -0.02 49 0 802 0
30MAR27 260.00 C 0.00 0.00 0.00 0.07 -0.03 48 0 150 0
30MAR27 265.00 C 0.00 0.00 0.00 0.06 -0.02 48 0 1,523 0
29JUN27 87.50 C 0.00 0.00 0.00 30.33 -2.78 49 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 28.77 -2.97 49 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 27.25 -2.89 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 25.77 -2.83 48 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 24.39 -2.74 48 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 23.07 -2.51 49 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 21.80 -2.57 48 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 20.60 -2.48 48 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 19.58 -2.27 49 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 18.70 -1.97 49 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 17.29 -1.37 48 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 16.40 -2.07 49 0 300 0
29JUN27 117.50 C 0.00 0.00 0.00 15.58 -1.89 49 0 15 0
29JUN27 120.00 C 0.00 0.00 0.00 14.64 -1.87 49 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 14.00 -1.59 49 0 400 0
29JUN27 125.00 C 0.00 0.00 0.00 13.22 -1.50 49 0 400 0
29JUN27 127.50 C 0.00 0.00 0.00 12.31 -1.59 49 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 11.61 -1.43 49 0 120 0
29JUN27 132.50 C 0.00 0.00 0.00 10.98 -1.03 49 0 60 0
29JUN27 135.00 C 0.00 0.00 0.00 10.39 -0.94 49 0 135 0
29JUN27 137.50 C 0.00 0.00 0.00 9.78 -1.23 49 0 90 0
29JUN27 140.00 C 0.00 0.00 0.00 9.19 -1.19 49 0 90 0
29JUN27 142.50 C 0.00 0.00 0.00 8.39 -1.39 48 0 81 0
29JUN27 145.00 C 0.00 0.00 0.00 7.95 -1.27 49 0 45 0
29JUN27 147.50 C 0.00 0.00 0.00 7.64 -1.05 49 0 60 0
29JUN27 150.00 C 0.00 0.00 0.00 7.18 -1.01 49 0 223 0
29JUN27 152.50 C 0.00 0.00 0.00 6.55 -1.17 48 0 105 0
29JUN27 155.00 C 0.00 0.00 0.00 6.16 -1.11 48 0 190 0
29JUN27 157.50 C 0.00 0.00 0.00 5.79 -1.06 48 0 81 0
29JUN27 160.00 C 0.00 0.00 0.00 5.60 -0.85 49 0 140 0
29JUN27 162.50 C 0.00 0.00 0.00 5.26 -0.82 49 0 120 0
29JUN27 165.00 C 0.00 0.00 0.00 4.94 -0.78 49 0 55 0
29JUN27 167.50 C 0.00 0.00 0.00 4.51 -0.88 48 0 10 0
29JUN27 170.00 C 0.00 0.00 0.00 4.23 -0.85 48 0 189 0
29JUN27 172.50 C 0.00 0.00 0.00 3.98 -0.80 48 0 68 0
29SEP27 87.50 C 0.00 0.00 0.00 33.27 -2.50 50 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 31.80 -2.70 50 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 30.42 -3.02 50 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 29.01 -2.85 49 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 27.75 -2.81 49 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 26.42 -2.83 49 0 69 0
29SEP27 102.50 C 0.00 0.00 0.00 25.27 -2.65 49 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 24.15 -2.60 49 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 23.27 -2.32 50 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 22.21 -1.68 50 0 180 0
29SEP27 112.50 C 0.00 0.00 0.00 21.17 -1.70 50 0 2 0
29SEP27 115.00 C 0.00 0.00 0.00 20.22 -2.06 50 0 91 0
29SEP27 117.50 C 0.00 0.00 0.00 19.27 -1.60 50 0 60 0
29SEP27 120.00 C 0.00 0.00 0.00 18.45 -1.58 50 0 35 0
29SEP27 122.50 C 0.00 0.00 0.00 17.64 -1.44 50 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 16.84 -1.41 50 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 16.08 -1.42 50 0 8 0
29SEP27 130.00 C 0.00 0.00 0.00 14.77 -1.94 49 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 14.65 -1.35 50 0 30 0
29SEP27 135.00 C 0.00 0.00 0.00 13.91 -1.41 50 0 40 0
29SEP27 137.50 C 0.00 0.00 0.00 13.31 -1.59 50 0 40 0
29SEP27 140.00 C 0.00 0.00 0.00 12.73 -1.50 50 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 12.19 -1.40 50 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 11.65 -1.34 50 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 11.11 -1.30 50 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 10.59 -1.26 50 0 2 0
29SEP27 152.50 C 0.00 0.00 0.00 10.10 -1.22 50 0 45 0
29SEP27 155.00 C 0.00 0.00 0.00 9.63 -1.18 50 0 213 0
TOTAL CALL 2,141 76,762 +1,530
23OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 96.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 97.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
23OCT26 98.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
23OCT26 99.00 P 0.00 0.00 0.00 0.04 -0.01 54 0 0 0
23OCT26 100.00 P 0.00 0.00 0.00 0.06 -0.01 52 0 0 0
23OCT26 101.00 P 0.00 0.00 0.00 0.11 0.00 53 0 0 0
23OCT26 102.00 P 0.38 0.38 0.38 0.17 +0.01 53 30 100 +30
23OCT26 103.00 P 0.00 0.00 0.00 0.26 +0.03 52 0 0 0
23OCT26 104.00 P 0.68 0.68 0.68 0.40 +0.07 53 30 30 +30
23OCT26 105.00 P 0.00 0.00 0.00 0.58 +0.11 53 0 115 0
23OCT26 106.00 P 1.19 1.19 1.05 0.83 +0.19 53 62 142 +2
23OCT26 107.00 P 1.52 1.81 1.48 1.13 +0.29 53 70 490 -50
23OCT26 108.00 P 0.00 0.00 0.00 1.49 +0.43 53 0 60 0
23OCT26 109.00 P 0.00 0.00 0.00 1.88 +0.53 51 0 30 0
23OCT26 110.00 P 0.00 0.00 0.00 2.37 +0.65 50 0 50 0
23OCT26 111.00 P 0.00 0.00 0.00 3.08 +0.95 53 0 68 0
23OCT26 112.00 P 0.00 0.00 0.00 3.82 +1.22 55 0 82 0
23OCT26 113.00 P 0.00 0.00 0.00 4.58 +1.45 56 0 320 0
23OCT26 114.00 P 0.00 0.00 0.00 5.24 +1.28 52 0 77 0
23OCT26 115.00 P 0.00 0.00 0.00 6.07 +1.68 52 0 110 0
23OCT26 116.00 P 0.00 0.00 0.00 6.95 +1.72 52 0 73 0
23OCT26 117.00 P 0.00 0.00 0.00 7.87 +1.88 53 0 35 0
23OCT26 118.00 P 0.00 0.00 0.00 8.80 +1.99 52 0 93 0
23OCT26 119.00 P 0.00 0.00 0.00 9.76 +2.11 52 0 39 0
23OCT26 120.00 P 0.00 0.00 0.00 10.74 +2.22 53 0 30 0
23OCT26 121.00 P 0.00 0.00 0.00 11.72 +2.29 53 0 0 0
23OCT26 122.00 P 0.00 0.00 0.00 12.71 +2.35 53 0 0 0
23OCT26 123.00 P 0.00 0.00 0.00 13.70 +2.40 0 0 0 0
23OCT26 124.00 P 0.00 0.00 0.00 14.70 +2.43 0 0 0 0
23OCT26 125.00 P 0.00 0.00 0.00 15.70 +2.46 0 0 0 0
23OCT26 126.00 P 0.00 0.00 0.00 16.70 +2.48 0 0 0 0
23OCT26 127.00 P 0.00 0.00 0.00 18.03 +2.82 110 0 0 0
23OCT26 128.00 P 0.00 0.00 0.00 19.15 +2.95 123 0 0 0
23OCT26 129.00 P 0.00 0.00 0.00 20.24 +3.04 133 0 0 0
23OCT26 130.00 P 0.00 0.00 0.00 21.24 +3.04 138 0 0 0
23OCT26 131.00 P 0.00 0.00 0.00 22.24 +3.04 143 0 0 0
23OCT26 132.00 P 0.00 0.00 0.00 23.07 +2.87 135 0 0 0
23OCT26 133.00 P 0.00 0.00 0.00 24.14 +2.94 144 0 0 0
23OCT26 134.00 P 0.00 0.00 0.00 25.25 +3.05 156 0 0 0
23OCT26 135.00 P 0.00 0.00 0.00 26.25 +3.05 160 0 0 0
23OCT26 136.00 P 0.00 0.00 0.00 27.24 +3.04 163 0 0 0
23OCT26 137.00 P 0.00 0.00 0.00 27.80 +2.60 125 0 0 0
23OCT26 138.00 P 0.00 0.00 0.00 29.14 +2.94 164 0 0 0
23OCT26 139.00 P 0.00 0.00 0.00 30.25 +3.05 176 0 0 0
23OCT26 140.00 P 0.00 0.00 0.00 31.25 +3.05 180 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 0.03 0.00 47 0 30 0
29OCT26 95.00 P 0.00 0.00 0.00 0.07 0.00 45 0 220 0
29OCT26 97.50 P 0.37 0.37 0.37 0.17 +0.02 45 10 244 +10
29OCT26 100.00 P 0.00 0.00 0.00 0.38 +0.07 45 0 417 0
29OCT26 102.50 P 1.16 1.23 1.15 0.77 +0.16 45 190 867 +70
29OCT26 105.00 P 1.83 1.84 1.62 1.39 +0.31 46 100 1,110 +39
29OCT26 107.50 P 2.78 3.01 2.78 2.30 +0.51 46 54 859 -6
29OCT26 110.00 P 4.27 4.41 3.92 3.46 +0.77 45 124 700 +30
29OCT26 112.50 P 6.05 6.05 6.05 4.96 +1.15 45 30 444 -29
29OCT26 115.00 P 0.00 0.00 0.00 6.77 +1.39 45 0 663 0
29OCT26 117.50 P 0.00 0.00 0.00 8.80 +1.68 45 0 3,770 0
29OCT26 120.00 P 0.00 0.00 0.00 11.01 +1.93 45 0 674 0
29OCT26 122.50 P 0.00 0.00 0.00 13.34 +2.13 45 0 618 0
29OCT26 125.00 P 0.00 0.00 0.00 15.75 +2.28 45 0 169 0
29OCT26 127.50 P 0.00 0.00 0.00 18.76 +2.93 75 0 202 0
29OCT26 130.00 P 0.00 0.00 0.00 21.32 +3.07 83 0 100 0
29OCT26 132.50 P 23.57 23.62 23.57 23.84 +3.13 91 50 592 -18
29OCT26 135.00 P 0.00 0.00 0.00 26.47 +3.27 101 0 187 0
29OCT26 137.50 P 28.52 28.52 28.52 28.75 +3.05 100 50 190 0
29OCT26 140.00 P 30.81 30.81 30.81 31.25 +3.05 105 100 137 -292
29OCT26 142.50 P 0.00 0.00 0.00 33.48 +2.78 98 0 0 -60
29OCT26 145.00 P 0.00 0.00 0.00 36.09 +2.89 110 0 15 0
29OCT26 147.50 P 0.00 0.00 0.00 38.48 +2.78 108 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 40.98 +2.78 113 0 2 0
29OCT26 152.50 P 0.00 0.00 0.00 43.48 +2.78 118 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 46.23 +3.03 137 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 48.73 +3.03 141 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 51.23 +3.03 146 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 53.73 +3.03 150 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 56.04 +2.84 144 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 58.29 +2.59 126 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 61.04 +2.84 152 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 63.56 +2.86 158 0 0 0
30OCT26 92.00 P 0.00 0.00 0.00 0.04 - 47 0 0 -
30OCT26 93.00 P 0.00 0.00 0.00 0.06 - 48 0 0 -
30OCT26 94.00 P 0.00 0.00 0.00 0.09 - 48 0 0 -
30OCT26 95.00 P 0.00 0.00 0.00 0.12 - 47 0 0 -
30OCT26 96.00 P 0.00 0.00 0.00 0.17 - 48 0 0 -
30OCT26 97.00 P 0.00 0.00 0.00 0.23 - 47 0 0 -
30OCT26 98.00 P 0.00 0.00 0.00 0.30 - 47 0 0 -
30OCT26 99.00 P 0.00 0.00 0.00 0.41 - 47 0 0 -
30OCT26 100.00 P 0.83 0.83 0.83 0.53 - 47 3 3 -
30OCT26 101.00 P 0.00 0.00 0.00 0.68 - 47 0 0 -
30OCT26 102.00 P 0.00 0.00 0.00 0.88 - 48 0 0 -
30OCT26 103.00 P 0.00 0.00 0.00 1.10 - 48 0 0 -
30OCT26 104.00 P 0.00 0.00 0.00 1.35 - 48 0 0 -
30OCT26 105.00 P 0.00 0.00 0.00 1.66 - 48 0 0 -
30OCT26 106.00 P 0.00 0.00 0.00 1.99 - 48 0 0 -
30OCT26 107.00 P 0.00 0.00 0.00 2.34 - 47 0 0 -
30OCT26 108.00 P 0.00 0.00 0.00 2.75 - 47 0 0 -
30OCT26 109.00 P 0.00 0.00 0.00 3.22 - 47 0 0 -
30OCT26 110.00 P 0.00 0.00 0.00 3.66 - 46 0 0 -
30OCT26 111.00 P 0.00 0.00 0.00 4.28 - 47 0 0 -
30OCT26 112.00 P 0.00 0.00 0.00 4.87 - 46 0 0 -
30OCT26 113.00 P 0.00 0.00 0.00 5.53 - 46 0 0 -
30OCT26 114.00 P 0.00 0.00 0.00 6.28 - 47 0 0 -
30OCT26 115.00 P 0.00 0.00 0.00 7.01 - 47 0 0 -
30OCT26 116.00 P 0.00 0.00 0.00 7.78 - 47 0 0 -
30OCT26 117.00 P 0.00 0.00 0.00 8.58 - 47 0 0 -
30OCT26 118.00 P 0.00 0.00 0.00 9.41 - 47 0 0 -
30OCT26 119.00 P 0.00 0.00 0.00 10.27 - 47 0 0 -
30OCT26 120.00 P 0.00 0.00 0.00 11.14 - 47 0 0 -
30OCT26 121.00 P 0.00 0.00 0.00 12.05 - 47 0 0 -
30OCT26 122.00 P 0.00 0.00 0.00 12.96 - 47 0 0 -
30OCT26 123.00 P 0.00 0.00 0.00 13.90 - 47 0 0 -
30OCT26 124.00 P 0.00 0.00 0.00 14.84 - 47 0 0 -
30OCT26 125.00 P 0.00 0.00 0.00 15.81 - 47 0 0 -
30OCT26 126.00 P 0.00 0.00 0.00 16.77 - 47 0 0 -
30OCT26 127.00 P 0.00 0.00 0.00 18.03 - 62 0 0 -
30OCT26 128.00 P 0.00 0.00 0.00 19.29 - 73 0 0 -
30OCT26 129.00 P 0.00 0.00 0.00 20.31 - 76 0 0 -
30OCT26 130.00 P 0.00 0.00 0.00 21.32 - 79 0 0 -
30OCT26 131.00 P 0.00 0.00 0.00 22.29 - 81 0 0 -
30OCT26 132.00 P 0.00 0.00 0.00 23.28 - 83 0 0 -
27NOV26 87.50 P 0.00 0.00 0.00 0.67 +0.14 51 0 6 0
27NOV26 90.00 P 0.00 0.00 0.00 0.97 +0.19 51 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 1.36 +0.25 52 0 428 0
27NOV26 95.00 P 2.10 2.12 2.10 1.87 +0.35 52 60 687 +30
27NOV26 97.50 P 2.77 2.77 2.77 2.50 +0.46 52 64 554 +30
27NOV26 100.00 P 3.26 3.26 3.26 3.23 +0.53 52 15 247 +15
27NOV26 102.50 P 4.36 4.36 4.25 4.04 +0.56 51 70 255 +20
27NOV26 105.00 P 5.27 5.37 5.00 5.00 +0.68 51 119 191 +45
27NOV26 107.50 P 0.00 0.00 0.00 6.10 +0.81 50 0 94 0
27NOV26 110.00 P 7.00 7.78 7.00 7.43 +1.07 51 127 306 +52
27NOV26 112.50 P 0.00 0.00 0.00 8.72 +1.14 50 0 186 0
27NOV26 115.00 P 0.00 0.00 0.00 10.22 +1.29 50 0 292 0
27NOV26 117.50 P 0.00 0.00 0.00 12.09 +1.55 51 0 442 0
27NOV26 120.00 P 0.00 0.00 0.00 13.87 +1.57 51 0 569 0
27NOV26 122.50 P 0.00 0.00 0.00 15.77 +2.11 51 0 394 0
27NOV26 125.00 P 0.00 0.00 0.00 17.73 +2.25 51 0 408 0
27NOV26 127.50 P 0.00 0.00 0.00 20.21 +2.84 55 0 285 0
27NOV26 130.00 P 0.00 0.00 0.00 22.38 +3.01 56 0 462 0
27NOV26 132.50 P 0.00 0.00 0.00 24.61 +3.20 57 0 828 0
27NOV26 135.00 P 0.00 0.00 0.00 26.85 +3.25 57 0 1,120 0
27NOV26 137.50 P 0.00 0.00 0.00 29.18 +3.47 58 0 682 0
27NOV26 140.00 P 0.00 0.00 0.00 31.25 +3.03 55 0 45 0
27NOV26 142.50 P 0.00 0.00 0.00 33.62 +2.50 55 0 330 0
27NOV26 145.00 P 0.00 0.00 0.00 36.46 +3.02 64 0 461 0
27NOV26 147.50 P 0.00 0.00 0.00 38.84 +2.94 65 0 338 0
27NOV26 150.00 P 0.00 0.00 0.00 41.18 +2.86 64 0 820 0
27NOV26 152.50 P 0.00 0.00 0.00 43.62 +2.85 65 0 1,045 0
27NOV26 155.00 P 0.00 0.00 0.00 46.23 +3.00 70 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 48.73 +3.02 73 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 51.23 +3.03 75 0 31 0
27NOV26 162.50 P 0.00 0.00 0.00 53.75 +3.05 78 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 56.25 +3.05 80 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 58.75 +3.05 83 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 61.23 +3.03 84 0 2 0
27NOV26 172.50 P 0.00 0.00 0.00 63.75 +3.05 87 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 1.52 +0.27 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 2.00 +0.37 48 0 0 0
30DEC26 92.50 P 2.90 2.90 2.90 2.54 +0.34 48 5 227 +5
30DEC26 95.00 P 0.00 0.00 0.00 3.23 +0.45 48 0 24 0
30DEC26 97.50 P 4.20 4.20 4.20 4.00 +0.54 48 2 252 0
30DEC26 100.00 P 5.22 5.22 4.95 4.86 +0.59 48 11 175 +3
30DEC26 102.50 P 5.84 5.84 5.84 5.79 +0.66 48 6 976 -6
30DEC26 105.00 P 7.35 7.35 7.35 6.83 +0.69 48 12 309 +12
30DEC26 107.50 P 8.46 8.56 8.46 8.01 +0.92 48 60 181 +30
30DEC26 110.00 P 9.00 9.98 9.00 9.26 +1.08 47 62 581 +62
30DEC26 112.50 P 0.00 0.00 0.00 10.70 +1.11 48 0 111 0
30DEC26 115.00 P 0.00 0.00 0.00 12.21 +1.14 48 0 2,438 0
30DEC26 117.50 P 0.00 0.00 0.00 13.83 +0.96 48 0 395 0
30DEC26 120.00 P 0.00 0.00 0.00 15.53 +1.84 48 0 363 0
30DEC26 122.50 P 0.00 0.00 0.00 17.79 +2.48 50 0 36 0
30DEC26 125.00 P 0.00 0.00 0.00 19.52 +2.47 50 0 5,826 0
30DEC26 127.50 P 0.00 0.00 0.00 21.72 +2.89 51 0 26 0
30DEC26 130.00 P 23.57 23.57 23.57 23.55 +2.83 50 50 229 0
30DEC26 132.50 P 0.00 0.00 0.00 25.74 +3.11 51 0 728 0
30DEC26 135.00 P 27.74 27.74 27.74 27.93 +2.99 52 50 793 +50
30DEC26 137.50 P 29.96 29.97 29.95 30.12 +3.07 52 100 763 +100
30DEC26 140.00 P 0.00 0.00 0.00 32.50 +3.37 54 0 5,060 0
30DEC26 142.50 P 0.00 0.00 0.00 34.68 +3.00 54 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 37.01 +3.51 55 0 317 0
30DEC26 147.50 P 0.00 0.00 0.00 39.32 +3.36 55 0 170 0
30DEC26 150.00 P 0.00 0.00 0.00 41.71 +2.94 56 0 335 0
30DEC26 152.50 P 0.00 0.00 0.00 44.06 +3.24 56 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 46.44 +2.79 57 0 46 0
30DEC26 157.50 P 0.00 0.00 0.00 48.86 +2.95 58 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 51.28 +2.99 58 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 53.75 +2.97 60 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 56.25 +3.01 62 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 58.75 +3.03 63 0 312 0
30DEC26 170.00 P 0.00 0.00 0.00 61.23 +3.03 65 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 63.75 +3.05 67 0 24 -28
30DEC26 175.00 P 0.00 0.00 0.00 66.14 +2.94 67 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 68.64 +2.94 68 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 70.97 +2.77 66 0 635 0
30DEC26 182.50 P 0.00 0.00 0.00 73.63 +2.93 71 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 76.14 +2.94 73 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 78.63 +2.93 74 0 30 0
30DEC26 190.00 P 0.00 0.00 0.00 81.13 +2.93 75 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 83.71 +3.01 78 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 86.13 +2.93 78 0 111 0
30DEC26 197.50 P 0.00 0.00 0.00 88.63 +2.93 79 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 91.23 +3.03 83 0 3,000 0
30DEC26 205.00 P 0.00 0.00 0.00 96.13 +2.93 83 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 101.13 +2.93 86 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 106.14 +2.94 89 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 111.18 +2.98 92 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 116.14 +2.94 93 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 121.18 +2.98 96 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 126.14 +2.94 98 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 131.14 +2.94 100 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 136.15 +2.95 103 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 141.14 +2.94 105 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 146.14 +2.94 107 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 151.18 +2.98 109 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 156.14 +2.94 111 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 161.14 +2.94 112 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 166.18 +2.98 115 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 171.15 +2.95 116 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 176.18 +2.98 119 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 181.14 +2.94 119 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 186.14 +2.94 121 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 191.13 +2.93 123 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 201.13 +2.93 126 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 211.13 +2.93 129 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 221.12 +2.92 132 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 231.12 +2.92 135 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 241.12 +2.92 138 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 2.44 +0.41 48 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 3.02 +0.47 48 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 3.72 +0.58 48 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 4.48 +0.55 48 0 22 0
28JAN27 97.50 P 0.00 0.00 0.00 5.26 +0.53 48 0 30 0
28JAN27 100.00 P 0.00 0.00 0.00 6.15 +0.54 48 0 340 0
28JAN27 102.50 P 0.00 0.00 0.00 7.15 +0.72 47 0 138 0
28JAN27 105.00 P 0.00 0.00 0.00 8.27 +0.84 47 0 174 0
28JAN27 107.50 P 0.00 0.00 0.00 9.44 +0.90 47 0 581 0
28JAN27 110.00 P 11.05 11.05 11.05 10.81 +1.07 47 20 628 -20
28JAN27 112.50 P 0.00 0.00 0.00 12.16 +0.99 47 0 30 0
28JAN27 115.00 P 0.00 0.00 0.00 14.00 +1.72 49 0 961 0
28JAN27 117.50 P 0.00 0.00 0.00 15.60 +1.25 49 0 90 0
28JAN27 120.00 P 0.00 0.00 0.00 17.34 +2.19 49 0 15 0
28JAN27 122.50 P 0.00 0.00 0.00 19.07 +2.34 49 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 20.93 +2.52 49 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 22.84 +2.67 50 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 24.83 +2.89 50 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 26.87 +3.02 50 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 28.95 +3.12 51 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 31.10 +3.25 51 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 33.26 +3.33 51 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 35.48 +3.04 52 0 0 0
30MAR27 87.50 P 4.30 4.65 4.30 4.39 +0.55 49 18 18 +18
30MAR27 90.00 P 0.00 0.00 0.00 5.11 +0.58 49 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 5.88 +0.56 48 0 18 0
30MAR27 95.00 P 0.00 0.00 0.00 6.74 +0.49 48 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 7.58 +0.59 48 0 22 0
30MAR27 100.00 P 0.00 0.00 0.00 8.75 +0.67 48 0 54 0
30MAR27 102.50 P 0.00 0.00 0.00 9.87 +0.76 48 0 107 0
30MAR27 105.00 P 0.00 0.00 0.00 11.05 +0.91 48 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 12.30 +0.97 48 0 245 0
30MAR27 110.00 P 0.00 0.00 0.00 13.91 +1.32 49 0 398 0
30MAR27 112.50 P 0.00 0.00 0.00 14.79 +0.71 47 0 459 0
30MAR27 115.00 P 0.00 0.00 0.00 16.81 +1.33 49 0 657 0
30MAR27 117.50 P 0.00 0.00 0.00 18.41 +1.09 49 0 211 0
30MAR27 120.00 P 0.00 0.00 0.00 20.08 +1.90 49 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 21.80 +2.05 49 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 23.58 +2.14 50 0 232 0
30MAR27 127.50 P 0.00 0.00 0.00 25.36 +2.19 50 0 37 0
30MAR27 130.00 P 0.00 0.00 0.00 27.24 +2.20 50 0 83 0
30MAR27 132.50 P 0.00 0.00 0.00 29.18 +2.28 50 0 48 0
30MAR27 135.00 P 0.00 0.00 0.00 31.14 +2.44 50 0 21 0
30MAR27 137.50 P 0.00 0.00 0.00 33.15 +2.49 50 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 35.21 +2.53 51 0 451 0
30MAR27 142.50 P 0.00 0.00 0.00 37.28 +2.66 51 0 30 0
30MAR27 145.00 P 0.00 0.00 0.00 39.40 +2.64 51 0 37 0
30MAR27 147.50 P 0.00 0.00 0.00 41.60 +2.86 51 0 191 0
30MAR27 150.00 P 0.00 0.00 0.00 43.78 +3.28 51 0 200 0
30MAR27 152.50 P 0.00 0.00 0.00 45.97 +3.34 52 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 48.21 +3.45 52 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 50.45 +3.04 52 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 52.72 +3.06 52 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 55.06 +2.92 53 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 57.31 +3.29 53 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 59.67 +3.01 53 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 61.96 +3.00 53 0 5 0
30MAR27 172.50 P 0.00 0.00 0.00 64.35 +2.78 53 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 66.65 +2.87 53 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 69.02 +2.93 53 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 71.42 +2.95 54 0 55 0
30MAR27 182.50 P 0.00 0.00 0.00 73.82 +3.02 54 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 76.25 +2.93 54 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 78.71 +2.87 55 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 81.17 +2.88 55 0 40 0
30MAR27 192.50 P 0.00 0.00 0.00 83.71 +2.96 57 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 86.14 +2.91 57 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 88.63 +2.93 58 0 0 -30
30MAR27 200.00 P 0.00 0.00 0.00 91.23 +3.03 60 0 32 -39
30MAR27 205.00 P 0.00 0.00 0.00 96.14 +2.94 61 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 101.14 +2.94 63 0 5 0
30MAR27 215.00 P 0.00 0.00 0.00 106.14 +2.94 65 0 10 0
30MAR27 220.00 P 0.00 0.00 0.00 111.18 +2.98 67 0 16 0
30MAR27 225.00 P 0.00 0.00 0.00 116.14 +2.94 68 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 121.18 +2.98 70 0 5 0
30MAR27 235.00 P 0.00 0.00 0.00 126.14 +2.94 72 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 131.14 +2.94 73 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 136.15 +2.95 75 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 141.14 +2.94 76 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 146.14 +2.94 78 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 151.18 +2.98 80 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 156.14 +2.94 80 0 0 0
29JUN27 87.50 P 7.00 7.05 7.00 6.82 +0.43 49 4 4 +4
29JUN27 90.00 P 0.00 0.00 0.00 7.74 +0.49 49 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 8.65 +0.57 49 0 20 0
29JUN27 95.00 P 0.00 0.00 0.00 9.61 +0.58 49 0 0 0
29JUN27 97.50 P 11.20 11.20 11.20 10.69 +0.65 49 76 235 -30
29JUN27 100.00 P 0.00 0.00 0.00 11.78 +0.67 49 0 17 0
29JUN27 102.50 P 0.00 0.00 0.00 12.96 +0.70 49 0 350 0
29JUN27 105.00 P 0.00 0.00 0.00 14.21 +0.76 48 0 26 0
29JUN27 107.50 P 0.00 0.00 0.00 15.53 +0.81 49 0 191 0
29JUN27 110.00 P 0.00 0.00 0.00 16.92 +0.88 49 0 48 0
29JUN27 112.50 P 0.00 0.00 0.00 18.26 +0.84 48 0 55 0
29JUN27 115.00 P 0.00 0.00 0.00 20.06 +1.71 49 0 97 0
29JUN27 117.50 P 0.00 0.00 0.00 21.57 +1.58 49 0 180 0
29JUN27 120.00 P 0.00 0.00 0.00 23.25 +1.79 49 0 285 0
29JUN27 122.50 P 0.00 0.00 0.00 24.95 +1.85 49 0 460 0
29JUN27 125.00 P 0.00 0.00 0.00 26.64 +1.89 49 0 623 0
29JUN27 127.50 P 0.00 0.00 0.00 28.47 +2.04 50 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 30.24 +2.01 50 0 188 0
29JUN27 132.50 P 0.00 0.00 0.00 32.10 +2.10 50 0 135 0
29JUN27 135.00 P 0.00 0.00 0.00 34.00 +2.21 50 0 94 0
29JUN27 137.50 P 0.00 0.00 0.00 35.92 +2.13 50 0 20 0
29JUN27 140.00 P 0.00 0.00 0.00 37.87 +2.22 50 0 67 0
29JUN27 142.50 P 0.00 0.00 0.00 39.87 +2.43 51 0 80 0
29JUN27 145.00 P 0.00 0.00 0.00 41.89 +2.37 51 0 125 0
29JUN27 147.50 P 0.00 0.00 0.00 43.93 +2.42 51 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 46.01 +2.13 51 0 69 0
29JUN27 152.50 P 0.00 0.00 0.00 48.10 +2.17 51 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 50.22 +2.21 51 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 52.35 +2.24 51 0 3 0
29JUN27 160.00 P 0.00 0.00 0.00 54.52 +2.42 51 0 10 0
29JUN27 162.50 P 0.00 0.00 0.00 56.73 +2.49 51 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 58.94 +2.54 51 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 61.15 +2.57 52 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 63.40 +2.62 52 0 14 0
29JUN27 172.50 P 0.00 0.00 0.00 65.63 +2.65 52 0 0 0
29SEP27 87.50 P 9.00 9.20 9.00 8.89 +0.45 49 76 76 +76
29SEP27 90.00 P 0.00 0.00 0.00 9.99 +0.77 50 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 11.05 +0.73 50 0 26 0
29SEP27 95.00 P 0.00 0.00 0.00 11.91 +0.40 49 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 13.15 +0.69 49 0 113 0
29SEP27 100.00 P 0.00 0.00 0.00 14.33 +0.73 49 0 61 0
29SEP27 102.50 P 0.00 0.00 0.00 15.45 +0.69 49 0 45 0
29SEP27 105.00 P 0.00 0.00 0.00 16.75 +0.76 49 0 80 0
29SEP27 107.50 P 0.00 0.00 0.00 18.10 +0.81 49 0 90 0
29SEP27 110.00 P 0.00 0.00 0.00 19.57 +0.95 49 0 156 0
29SEP27 112.50 P 0.00 0.00 0.00 21.04 +1.02 49 0 180 0
29SEP27 115.00 P 0.00 0.00 0.00 22.47 +1.04 49 0 271 0
29SEP27 117.50 P 0.00 0.00 0.00 24.10 +1.38 49 0 47 0
29SEP27 120.00 P 0.00 0.00 0.00 25.71 +1.14 49 0 166 0
29SEP27 122.50 P 0.00 0.00 0.00 27.46 +1.28 49 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 29.23 +1.95 50 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 30.94 +1.80 50 0 150 0
29SEP27 130.00 P 0.00 0.00 0.00 32.69 +1.76 50 0 210 0
29SEP27 132.50 P 0.00 0.00 0.00 34.57 +2.05 50 0 225 0
29SEP27 135.00 P 0.00 0.00 0.00 36.35 +2.21 50 0 120 0
29SEP27 137.50 P 0.00 0.00 0.00 38.29 +2.13 50 0 76 0
29SEP27 140.00 P 0.00 0.00 0.00 40.18 +2.20 50 0 10 0
29SEP27 142.50 P 0.00 0.00 0.00 42.09 +2.40 50 0 15 0
29SEP27 145.00 P 0.00 0.00 0.00 44.06 +2.45 50 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 46.07 +2.24 51 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 48.06 +1.94 50 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 50.12 +2.02 51 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 52.16 +2.03 51 0 0 0
TOTAL PUT 1,910 65,049 +155
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$ 49.960
29OCT26 33.00 C 0.00 0.00 0.00 17.03 -0.20 122 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 16.03 -0.20 114 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 15.03 -0.20 106 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 14.03 -0.20 99 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 13.04 -0.19 94 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 12.04 -0.17 87 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 11.04 -0.20 79 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 9.99 -0.25 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 8.99 -0.21 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 7.99 -0.21 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 6.99 -0.21 0 0 10 0
29OCT26 44.00 C 0.00 0.00 0.00 6.00 -0.20 32 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 5.00 -0.21 26 0 20 0
29OCT26 46.00 C 0.00 0.00 0.00 4.01 -0.22 25 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 3.06 -0.22 26 0 105 0
29OCT26 48.00 C 2.21 2.21 2.21 2.22 -0.18 28 2 239 +2
29OCT26 49.00 C 1.42 1.42 1.42 1.42 -0.22 26 15 368 -15
29OCT26 50.00 C 1.01 1.11 0.98 0.84 -0.17 26 135 656 -8
29OCT26 52.50 C 0.20 0.20 0.14 0.14 -0.06 27 70 1,412 +30
29OCT26 55.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 1,061 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 781 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 372 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 85 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 65 0 51 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 11.09 -0.22 43 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 10.04 -0.30 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 9.04 -0.21 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 8.05 -0.21 24 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 7.06 -0.21 23 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 6.09 -0.21 24 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 5.15 -0.21 24 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 4.26 -0.21 24 0 30 0
27NOV26 47.00 C 0.00 0.00 0.00 3.43 -0.21 24 0 106 0
27NOV26 48.00 C 0.00 0.00 0.00 2.66 -0.23 24 0 240 0
27NOV26 49.00 C 0.00 0.00 0.00 2.09 -0.17 25 0 969 0
27NOV26 50.00 C 1.64 1.64 1.64 1.55 -0.14 25 1 634 +1
27NOV26 52.50 C 0.83 0.83 0.64 0.64 -0.10 24 16 888 +6
27NOV26 55.00 C 0.28 0.28 0.28 0.22 -0.05 24 40 1,095 +40
27NOV26 57.50 C 0.00 0.00 0.00 0.06 -0.03 24 0 865 0
27NOV26 60.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 401 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 28 0 269 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 65 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 26 0
30DEC26 28.00 C 0.00 0.00 0.00 22.08 -0.22 71 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 21.06 -0.24 64 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 20.03 -0.27 52 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 19.09 -0.21 60 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 18.08 -0.23 55 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 17.10 -0.22 53 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 16.09 -0.22 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 15.08 -0.24 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 14.09 -0.20 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.10 -0.23 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.10 -0.23 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.10 -0.22 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.13 -0.23 32 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.05 -0.21 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.07 -0.21 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.12 -0.21 23 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.20 -0.20 23 0 100 0
30DEC26 45.00 C 5.70 5.70 5.70 5.32 -0.20 23 30 236 +15
30DEC26 46.00 C 0.00 0.00 0.00 4.51 -0.19 23 0 132 0
30DEC26 47.00 C 0.00 0.00 0.00 3.77 -0.18 23 0 52 0
30DEC26 48.00 C 0.00 0.00 0.00 3.18 -0.08 24 0 173 0
30DEC26 49.00 C 2.72 2.72 2.56 2.52 -0.14 23 44 573 0
30DEC26 50.00 C 2.17 2.17 2.17 2.01 -0.12 23 30 263 +19
30DEC26 52.50 C 1.16 1.16 1.16 1.05 -0.10 23 30 1,096 0
30DEC26 55.00 C 0.64 0.64 0.64 0.50 -0.07 23 1 498 0
30DEC26 57.50 C 0.00 0.00 0.00 0.21 -0.03 23 0 178 0
30DEC26 60.00 C 0.00 0.00 0.00 0.08 -0.02 23 0 97 0
30DEC26 62.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 64 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 135 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 130 0
28JAN27 39.00 C 0.00 0.00 0.00 11.29 -0.15 34 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 10.32 -0.16 32 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 9.10 -0.20 22 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 8.16 -0.20 22 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 7.25 -0.21 22 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 6.39 -0.20 22 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 5.57 -0.19 22 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 4.80 -0.19 22 0 15 0
28JAN27 47.00 C 0.00 0.00 0.00 4.10 -0.18 22 0 75 0
28JAN27 48.00 C 3.54 3.54 3.54 3.52 -0.10 23 6 125 0
28JAN27 49.00 C 2.91 2.91 2.91 2.90 -0.13 22 13 55 +13
28JAN27 50.00 C 0.00 0.00 0.00 2.39 -0.12 22 0 30 0
28JAN27 52.50 C 1.51 1.51 1.51 1.40 -0.10 22 30 79 +30
28JAN27 55.00 C 0.00 0.00 0.00 0.76 -0.08 22 0 90 0
28JAN27 57.50 C 0.00 0.00 0.00 0.38 -0.04 22 0 1,006 0
28JAN27 60.00 C 0.00 0.00 0.00 0.17 -0.03 22 0 47 0
28JAN27 62.50 C 0.00 0.00 0.00 0.08 -0.01 22 0 38 0
28JAN27 65.00 C 0.00 0.00 0.00 0.04 0.00 23 0 90 0
28JAN27 67.50 C 0.00 0.00 0.00 0.02 0.00 23 0 75 0
28JAN27 70.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.01 0.00 26 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 19.38 -0.14 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 18.34 -0.21 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 17.42 -0.14 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 16.45 -0.15 40 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 15.46 -0.16 37 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 14.50 -0.15 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.53 -0.16 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.57 -0.15 32 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 11.62 -0.14 30 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.65 -0.16 28 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.73 -0.16 27 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 8.82 +0.05 26 0 126 0
30MAR27 43.00 C 0.00 0.00 0.00 7.71 -0.20 22 0 80 0
30MAR27 44.00 C 0.00 0.00 0.00 6.90 -0.20 22 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 6.14 -0.19 22 0 77 0
30MAR27 46.00 C 5.66 5.66 5.66 5.42 -0.19 22 15 112 0
30MAR27 47.00 C 0.00 0.00 0.00 4.74 -0.18 22 0 195 0
30MAR27 48.00 C 0.00 0.00 0.00 4.12 -0.23 21 0 213 0
30MAR27 49.00 C 3.60 3.60 3.60 3.58 -0.12 22 30 67 +15
30MAR27 50.00 C 3.20 3.20 3.20 3.08 -0.12 22 5 304 +5
30MAR27 52.50 C 0.00 0.00 0.00 2.06 -0.11 22 0 1,474 0
30MAR27 55.00 C 0.00 0.00 0.00 1.31 -0.10 22 0 125 0
30MAR27 57.50 C 0.00 0.00 0.00 0.78 -0.08 22 0 50 0
30MAR27 60.00 C 0.00 0.00 0.00 0.46 -0.05 22 0 117 0
30MAR27 62.50 C 0.00 0.00 0.00 0.25 -0.04 22 0 94 0
30MAR27 65.00 C 0.00 0.00 0.00 0.14 -0.02 22 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 17 0
29JUN27 33.00 C 0.00 0.00 0.00 17.64 -0.14 33 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 16.64 -0.19 30 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 15.70 -0.17 30 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 14.75 -0.16 28 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 13.78 -0.18 26 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 12.84 -0.16 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.94 -0.15 25 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.03 -0.18 24 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 10.17 -0.16 23 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 9.27 -0.15 22 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 8.48 -0.14 22 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 7.73 -0.14 22 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 7.03 -0.12 22 0 63 0
29JUN27 46.00 C 0.00 0.00 0.00 6.35 -0.12 22 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 5.73 -0.11 22 0 132 0
29JUN27 48.00 C 0.00 0.00 0.00 5.14 -0.01 22 0 49 0
29JUN27 49.00 C 0.00 0.00 0.00 4.74 +0.16 23 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 3.97 -0.13 22 0 167 0
29JUN27 52.50 C 0.00 0.00 0.00 2.97 -0.10 22 0 65 0
29JUN27 55.00 C 0.00 0.00 0.00 2.14 -0.10 22 0 163 0
29JUN27 57.50 C 0.00 0.00 0.00 1.55 -0.04 22 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 1.08 -0.01 23 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 0.73 0.00 23 0 55 0
29JUN27 65.00 C 0.00 0.00 0.00 0.49 0.00 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.32 0.00 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.20 0.00 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 12.02 -0.17 18 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 11.15 -0.17 18 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 10.37 -0.18 19 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 9.92 -0.18 22 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.18 -0.17 22 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.47 -0.17 22 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 7.79 -0.17 22 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 7.16 -0.15 22 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 6.35 -0.36 21 0 50 0
29SEP27 48.00 C 0.00 0.00 0.00 5.80 -0.14 21 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 5.28 -0.14 22 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 4.79 -0.13 22 0 16 0
29SEP27 52.50 C 0.00 0.00 0.00 3.73 -0.11 22 0 36 0
29SEP27 55.00 C 0.00 0.00 0.00 2.86 -0.10 22 0 14 0
29SEP27 57.50 C 0.00 0.00 0.00 2.17 -0.07 22 0 80 0
29SEP27 60.00 C 0.00 0.00 0.00 1.62 -0.06 22 0 40 0
29SEP27 62.50 C 0.00 0.00 0.00 1.19 -0.08 22 0 71 0
29SEP27 65.00 C 0.00 0.00 0.00 0.91 -0.05 23 0 26 0
29SEP27 67.50 C 0.00 0.00 0.00 0.66 -0.04 23 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.48 -0.03 23 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.34 -0.02 23 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.24 -0.01 23 0 0 0
TOTAL CALL 513 20,897 +153
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 96 0 60 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 89 0 40 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 82 0 135 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 76 0 155 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 70 0 64 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 64 0 43 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 58 0 49 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 126 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 32 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 199 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 35 0 498 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 30 0 531 0
29OCT26 46.00 P 0.06 0.06 0.06 0.02 -0.01 27 60 744 0
29OCT26 47.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 908 0
29OCT26 48.00 P 0.00 0.00 0.00 0.19 -0.01 27 0 925 0
29OCT26 49.00 P 0.00 0.00 0.00 0.44 -0.01 27 0 782 0
29OCT26 50.00 P 0.71 0.86 0.63 0.83 -0.01 26 75 3,419 -30
29OCT26 52.50 P 2.29 2.63 2.29 2.68 +0.12 29 33 1,024 0
29OCT26 55.00 P 0.00 0.00 0.00 5.04 +0.14 0 0 722 0
29OCT26 57.50 P 0.00 0.00 0.00 7.54 +0.19 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 10.04 +0.19 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 12.54 +0.19 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 15.04 +0.19 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 17.54 +0.19 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 20.04 +0.19 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 22.54 +0.19 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 25.04 +0.19 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.03 0.00 26 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 0.10 -0.01 24 0 364 0
27NOV26 45.00 P 0.00 0.00 0.00 0.19 0.00 24 0 449 0
27NOV26 46.00 P 0.00 0.00 0.00 0.33 0.00 24 0 251 0
27NOV26 47.00 P 0.54 0.54 0.54 0.55 +0.01 25 21 414 +21
27NOV26 48.00 P 0.76 0.78 0.75 0.85 +0.02 25 14 459 0
27NOV26 49.00 P 1.18 1.18 1.18 1.22 +0.03 24 8 475 0
27NOV26 50.00 P 1.48 1.48 1.48 1.67 +0.03 24 2 852 0
27NOV26 52.50 P 2.87 2.87 2.87 3.29 +0.07 23 13 1,806 0
27NOV26 55.00 P 0.00 0.00 0.00 5.40 +0.13 22 0 1,750 0
27NOV26 57.50 P 0.00 0.00 0.00 7.81 +0.19 24 0 255 0
27NOV26 60.00 P 0.00 0.00 0.00 10.24 +0.26 0 0 60 0
27NOV26 62.50 P 0.00 0.00 0.00 12.72 +0.25 0 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 15.17 +0.23 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 17.67 +0.25 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 20.16 +0.25 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 22.66 +0.26 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 25.15 +0.22 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 17 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 98 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.02 0.00 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 0.00 23 0 387 0
30DEC26 43.00 P 0.00 0.00 0.00 0.15 0.00 23 0 231 0
30DEC26 44.00 P 0.00 0.00 0.00 0.25 +0.01 23 0 335 0
30DEC26 45.00 P 0.00 0.00 0.00 0.40 +0.01 23 0 362 0
30DEC26 46.00 P 0.00 0.00 0.00 0.61 +0.03 23 0 599 0
30DEC26 47.00 P 0.77 0.83 0.77 0.86 +0.02 23 156 365 +156
30DEC26 48.00 P 0.00 0.00 0.00 1.18 +0.03 23 0 128 0
30DEC26 49.00 P 0.00 0.00 0.00 1.58 +0.04 22 0 773 0
30DEC26 50.00 P 1.98 2.01 1.98 2.06 +0.05 22 3 764 +3
30DEC26 52.50 P 0.00 0.00 0.00 3.63 +0.10 22 0 569 0
30DEC26 55.00 P 5.38 5.38 5.38 5.59 -0.05 22 15 60 0
30DEC26 57.50 P 0.00 0.00 0.00 7.88 +0.18 23 0 41 0
30DEC26 60.00 P 0.00 0.00 0.00 10.24 +0.21 0 0 23 0
30DEC26 62.50 P 0.00 0.00 0.00 12.72 +0.25 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 15.17 +0.23 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.67 +0.23 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.16 +0.25 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.66 +0.26 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.15 +0.22 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 0.17 +0.01 22 0 40 0
28JAN27 43.00 P 0.00 0.00 0.00 0.26 0.00 22 0 19 0
28JAN27 44.00 P 0.00 0.00 0.00 0.39 0.00 22 0 144 0
28JAN27 45.00 P 0.00 0.00 0.00 0.57 +0.01 22 0 74 0
28JAN27 46.00 P 0.00 0.00 0.00 0.81 +0.02 22 0 27 0
28JAN27 47.00 P 0.00 0.00 0.00 1.09 +0.03 22 0 39 0
28JAN27 48.00 P 0.00 0.00 0.00 1.43 +0.03 22 0 986 0
28JAN27 49.00 P 1.82 1.82 1.82 1.84 +0.04 22 15 146 +15
28JAN27 50.00 P 0.00 0.00 0.00 2.32 +0.05 22 0 310 0
28JAN27 52.50 P 3.84 3.84 3.84 3.85 +0.06 22 15 16 -10
28JAN27 55.00 P 5.57 5.57 5.57 5.88 +0.08 24 10 25 +10
28JAN27 57.50 P 0.00 0.00 0.00 7.95 +0.17 22 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 10.24 +0.17 0 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 12.72 +0.24 0 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 15.17 +0.22 0 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 17.67 +0.23 0 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 20.16 +0.23 0 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 22.66 +0.26 0 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 25.15 +0.22 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 23 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 0.00 22 0 69 0
30MAR27 41.00 P 0.00 0.00 0.00 0.25 0.00 22 0 28 0
30MAR27 42.00 P 0.00 0.00 0.00 0.36 0.00 22 0 103 0
30MAR27 43.00 P 0.00 0.00 0.00 0.50 0.00 22 0 76 0
30MAR27 44.00 P 0.00 0.00 0.00 0.68 +0.01 22 0 103 0
30MAR27 45.00 P 0.00 0.00 0.00 0.89 +0.02 21 0 233 0
30MAR27 46.00 P 0.00 0.00 0.00 1.15 +0.03 21 0 175 0
30MAR27 47.00 P 0.00 0.00 0.00 1.46 +0.04 21 0 70 0
30MAR27 48.00 P 0.00 0.00 0.00 1.83 +0.04 21 0 280 0
30MAR27 49.00 P 0.00 0.00 0.00 2.27 +0.06 21 0 89 0
30MAR27 50.00 P 0.00 0.00 0.00 2.77 +0.02 21 0 1,282 0
30MAR27 52.50 P 0.00 0.00 0.00 4.14 -0.04 21 0 636 0
30MAR27 55.00 P 0.00 0.00 0.00 6.07 +0.12 22 0 47 0
30MAR27 57.50 P 0.00 0.00 0.00 8.13 +0.15 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 10.29 +0.10 18 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 12.72 +0.13 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 15.17 +0.22 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 17.67 +0.23 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.16 +0.22 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.66 +0.25 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.15 +0.22 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 0.00 22 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 4 0
29JUN27 36.00 P 0.00 0.00 0.00 0.12 +0.02 23 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.17 +0.02 23 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.23 +0.02 22 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 0.32 +0.03 22 0 129 0
29JUN27 40.00 P 0.00 0.00 0.00 0.44 +0.04 23 0 143 0
29JUN27 41.00 P 0.00 0.00 0.00 0.57 +0.04 22 0 313 0
29JUN27 42.00 P 0.00 0.00 0.00 0.75 +0.05 23 0 238 0
29JUN27 43.00 P 0.00 0.00 0.00 0.96 +0.07 23 0 119 0
29JUN27 44.00 P 0.00 0.00 0.00 1.20 +0.07 23 0 131 0
29JUN27 45.00 P 0.00 0.00 0.00 1.47 +0.07 22 0 64 0
29JUN27 46.00 P 0.00 0.00 0.00 1.81 +0.09 23 0 86 0
29JUN27 47.00 P 0.00 0.00 0.00 2.19 +0.10 23 0 84 0
29JUN27 48.00 P 2.57 2.57 2.57 2.60 +0.12 23 2 108 0
29JUN27 49.00 P 0.00 0.00 0.00 2.96 +0.10 22 0 300 0
29JUN27 50.00 P 0.00 0.00 0.00 3.58 +0.14 23 0 137 0
29JUN27 52.50 P 0.00 0.00 0.00 4.91 +0.16 22 0 180 0
29JUN27 55.00 P 0.00 0.00 0.00 6.60 +0.18 22 0 90 0
29JUN27 57.50 P 0.00 0.00 0.00 8.51 +0.18 22 0 45 0
29JUN27 60.00 P 0.00 0.00 0.00 10.62 +0.13 22 0 30 0
29JUN27 62.50 P 0.00 0.00 0.00 12.83 +0.11 21 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 15.18 +0.14 0 0 15 0
29JUN27 67.50 P 0.00 0.00 0.00 17.67 +0.21 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 20.16 +0.22 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 22.66 +0.25 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 25.15 +0.22 0 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.55 +0.03 23 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 0.70 +0.02 23 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.88 +0.02 23 0 47 0
29SEP27 42.00 P 1.18 1.18 1.18 1.10 +0.03 23 24 88 +24
29SEP27 43.00 P 0.00 0.00 0.00 1.34 +0.03 23 0 158 0
29SEP27 44.00 P 0.00 0.00 0.00 1.62 +0.04 23 0 23 0
29SEP27 45.00 P 0.00 0.00 0.00 1.93 +0.04 23 0 25 0
29SEP27 46.00 P 0.00 0.00 0.00 2.29 +0.05 23 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 2.68 +0.05 23 0 12 0
29SEP27 48.00 P 0.00 0.00 0.00 3.11 +0.06 23 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 3.58 +0.06 23 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 4.09 +0.08 23 0 65 0
29SEP27 52.50 P 0.00 0.00 0.00 5.54 +0.10 23 0 100 0
29SEP27 55.00 P 7.62 7.62 7.62 7.22 +0.11 24 15 45 +15
29SEP27 57.50 P 9.49 9.49 9.49 8.85 -0.13 22 15 75 +15
29SEP27 60.00 P 0.00 0.00 0.00 11.21 +0.16 25 0 215 0
29SEP27 62.50 P 0.00 0.00 0.00 13.46 +0.18 26 0 62 0
29SEP27 65.00 P 0.00 0.00 0.00 15.69 +0.21 26 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 17.94 +0.23 26 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 20.26 +0.24 23 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 22.69 +0.24 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 25.16 +0.23 0 0 0 0
TOTAL PUT 496 32,839 +219
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$ 225.400
29OCT26 147.50 C 0.00 0.00 0.00 78.02 +0.35 80 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 75.52 +0.35 66 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 73.02 +0.34 0 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 70.52 +0.34 0 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 68.03 +0.35 71 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 65.53 +0.35 65 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 63.03 +0.34 54 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 60.53 +0.34 0 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 58.03 +0.34 0 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 55.54 +0.34 57 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 53.04 +0.34 52 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 50.54 +0.34 42 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 48.04 +0.33 0 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 45.54 +0.33 0 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 43.05 +0.33 44 0 15 0
29OCT26 185.00 C 0.00 0.00 0.00 40.55 +0.32 39 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 38.06 +0.32 42 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 35.57 +0.31 41 0 15 0
29OCT26 192.50 C 0.00 0.00 0.00 33.08 +0.28 40 0 60 0
29OCT26 195.00 C 0.00 0.00 0.00 30.61 +0.26 40 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 28.15 +0.23 40 0 44 0
29OCT26 200.00 C 0.00 0.00 0.00 25.72 +0.18 40 0 87 0
29OCT26 205.00 C 0.00 0.00 0.00 20.97 +0.06 40 0 36 0
29OCT26 210.00 C 0.00 0.00 0.00 16.49 -0.10 40 0 64 0
29OCT26 215.00 C 0.00 0.00 0.00 12.42 -0.27 40 0 116 0
29OCT26 220.00 C 0.00 0.00 0.00 8.91 -0.41 40 0 87 0
29OCT26 225.00 C 0.00 0.00 0.00 5.96 -0.40 40 0 225 0
29OCT26 230.00 C 0.00 0.00 0.00 3.98 -0.29 41 0 92 0
29OCT26 235.00 C 2.47 2.47 2.47 2.35 -0.39 40 1 112 0
29OCT26 240.00 C 1.53 1.53 1.44 1.36 -0.39 41 40 213 -20
29OCT26 245.00 C 0.00 0.00 0.00 0.72 -0.31 41 0 68 0
29OCT26 250.00 C 0.00 0.00 0.00 0.36 -0.21 41 0 65 0
29OCT26 255.00 C 0.00 0.00 0.00 0.17 -0.13 41 0 65 0
29OCT26 260.00 C 0.00 0.00 0.00 0.08 -0.07 41 0 120 0
29OCT26 265.00 C 0.00 0.00 0.00 0.04 -0.03 42 0 7 0
29OCT26 270.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 2 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 43 0 52 0
27NOV26 167.50 C 0.00 0.00 0.00 58.85 +0.58 50 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 56.11 +0.28 40 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 53.67 +0.27 40 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 51.49 +0.49 45 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 49.13 +0.52 45 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 46.72 +0.47 44 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 44.10 +0.18 40 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 41.78 +0.16 41 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 39.49 +0.13 41 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 37.23 +0.09 40 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 35.03 +0.06 40 0 4 0
27NOV26 195.00 C 0.00 0.00 0.00 32.87 +0.02 40 0 7 0
27NOV26 197.50 C 0.00 0.00 0.00 30.77 -0.01 40 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 28.73 -0.05 40 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 24.85 -0.12 40 0 79 0
27NOV26 210.00 C 0.00 0.00 0.00 21.26 -0.19 40 0 81 0
27NOV26 215.00 C 18.24 18.24 18.24 17.98 -0.26 40 1 146 +1
27NOV26 220.00 C 0.00 0.00 0.00 15.04 -0.69 40 0 37 0
27NOV26 225.00 C 0.00 0.00 0.00 12.37 -0.07 40 0 96 0
27NOV26 230.00 C 0.00 0.00 0.00 10.11 -0.15 40 0 37 0
27NOV26 235.00 C 0.00 0.00 0.00 8.33 -0.01 41 0 29 0
27NOV26 240.00 C 0.00 0.00 0.00 6.73 -0.08 41 0 30 0
27NOV26 245.00 C 0.00 0.00 0.00 5.27 -0.19 41 0 123 0
27NOV26 250.00 C 4.00 4.00 4.00 4.17 -0.23 41 5 55 0
27NOV26 255.00 C 0.00 0.00 0.00 3.22 -0.31 41 0 16 0
27NOV26 260.00 C 0.00 0.00 0.00 2.46 -0.28 41 0 30 0
27NOV26 265.00 C 0.00 0.00 0.00 1.87 -0.24 41 0 15 0
27NOV26 270.00 C 0.00 0.00 0.00 1.36 -0.20 40 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 1.01 -0.17 40 0 52 0
30DEC26 132.50 C 0.00 0.00 0.00 93.74 +0.35 39 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 91.26 +0.34 39 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 88.78 +0.34 39 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 86.31 +0.34 40 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 83.84 +0.34 40 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 81.37 +0.33 40 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 78.90 +0.32 39 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 76.45 +0.32 40 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 74.00 +0.32 40 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 71.55 +0.30 39 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 69.88 +1.05 51 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 66.71 +0.29 40 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 64.30 +0.27 39 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 61.92 +0.26 40 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 59.55 +0.24 40 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 57.20 +0.22 39 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 54.88 +0.20 39 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 52.59 +0.19 39 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 50.33 +0.17 39 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 48.11 +0.15 40 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 46.58 +0.79 43 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 43.77 +0.10 40 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 40.86 -0.72 35 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 39.60 +0.05 40 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 37.59 +0.03 40 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 35.62 0.00 40 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 33.72 -0.02 40 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 31.86 -0.05 40 0 54 0
30DEC26 205.00 C 0.00 0.00 0.00 28.34 -0.09 40 0 27 0
30DEC26 210.00 C 0.00 0.00 0.00 25.05 -0.14 40 0 18 0
30DEC26 215.00 C 0.00 0.00 0.00 21.97 +0.27 39 0 15 0
30DEC26 220.00 C 0.00 0.00 0.00 19.17 +0.26 39 0 40 0
30DEC26 225.00 C 0.00 0.00 0.00 16.67 +0.12 39 0 34 0
30DEC26 230.00 C 13.68 13.68 13.68 14.41 +0.02 39 18 60 0
30DEC26 235.00 C 0.00 0.00 0.00 12.43 -0.02 40 0 27 0
30DEC26 240.00 C 0.00 0.00 0.00 10.79 +0.02 40 0 48 0
30DEC26 245.00 C 0.00 0.00 0.00 9.18 -0.10 40 0 135 0
30DEC26 250.00 C 0.00 0.00 0.00 7.83 -0.11 40 0 1 0
30DEC26 255.00 C 0.00 0.00 0.00 6.59 -0.12 40 0 45 0
30DEC26 260.00 C 5.81 5.81 5.81 5.51 -0.26 40 15 60 +13
30DEC26 265.00 C 0.00 0.00 0.00 4.46 -0.24 40 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 3.81 -0.11 40 0 15 0
30DEC26 275.00 C 0.00 0.00 0.00 3.05 -0.21 40 0 38 0
28JAN27 182.50 C 0.00 0.00 0.00 47.74 +0.05 40 0 0 0
28JAN27 185.00 C 0.00 0.00 0.00 45.71 +0.02 40 0 0 0
28JAN27 187.50 C 0.00 0.00 0.00 43.63 -0.10 39 0 0 0
28JAN27 190.00 C 0.00 0.00 0.00 41.79 -0.02 40 0 0 0
28JAN27 192.50 C 0.00 0.00 0.00 39.89 -0.05 40 0 0 0
28JAN27 195.00 C 0.00 0.00 0.00 38.05 -0.07 40 0 0 0
28JAN27 197.50 C 0.00 0.00 0.00 36.25 -0.10 40 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 34.51 -0.12 40 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 31.18 -0.16 40 0 15 0
28JAN27 210.00 C 0.00 0.00 0.00 28.06 -0.20 40 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 25.38 +0.48 40 0 30 0
28JAN27 220.00 C 0.00 0.00 0.00 22.39 +0.11 40 0 4 0
28JAN27 225.00 C 0.00 0.00 0.00 19.96 +0.06 40 0 30 0
28JAN27 230.00 C 0.00 0.00 0.00 17.78 +0.05 40 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 15.78 +0.02 40 0 30 0
28JAN27 240.00 C 0.00 0.00 0.00 13.97 0.00 40 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 12.36 0.00 40 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 10.90 -0.02 40 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 9.50 -0.14 40 0 15 0
28JAN27 260.00 C 0.00 0.00 0.00 8.26 +0.02 40 0 50 0
28JAN27 265.00 C 0.00 0.00 0.00 7.16 -0.10 40 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 6.19 -0.12 40 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 95.14 +0.30 40 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 92.75 +0.28 40 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 90.37 +0.27 40 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 88.01 +0.25 40 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 85.67 +0.25 40 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 83.34 +0.23 40 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 81.03 +0.21 40 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 78.97 +0.43 41 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 76.48 +0.19 40 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 74.23 +0.16 40 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 72.01 +0.14 40 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 69.82 +0.12 40 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 67.66 +0.11 40 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 65.76 +0.32 41 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 64.28 +0.93 43 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 62.20 +0.90 43 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 59.53 +0.24 41 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 57.30 -0.01 40 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 55.34 -0.02 40 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 54.17 +0.72 42 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 51.51 -0.07 40 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 49.66 -0.09 40 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 47.85 -0.11 40 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 46.08 -0.13 40 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 44.35 -0.15 40 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 42.66 -0.17 40 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 41.01 -0.19 40 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 38.93 -0.69 39 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 36.33 -0.25 40 0 31 0
30MAR27 210.00 C 0.00 0.00 0.00 34.42 +0.72 42 0 900 0
30MAR27 215.00 C 0.00 0.00 0.00 31.24 +0.76 41 0 1 0
30MAR27 220.00 C 0.00 0.00 0.00 28.16 +0.17 40 0 1 0
30MAR27 225.00 C 0.00 0.00 0.00 25.84 +0.14 40 0 1 0
30MAR27 230.00 C 0.00 0.00 0.00 23.67 +0.11 40 0 30 0
30MAR27 235.00 C 0.00 0.00 0.00 21.66 +0.08 40 0 23 0
30MAR27 240.00 C 0.00 0.00 0.00 19.81 +0.06 40 0 1,500 0
30MAR27 245.00 C 0.00 0.00 0.00 18.10 +0.05 41 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 16.52 +0.03 41 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 14.96 -0.09 41 0 60 0
30MAR27 260.00 C 0.00 0.00 0.00 13.53 -0.01 41 0 15 0
30MAR27 265.00 C 0.00 0.00 0.00 12.22 -0.04 41 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 10.70 -0.39 40 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 9.63 -0.39 40 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 98.29 +1.56 47 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 95.56 +1.09 44 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 93.78 +1.55 46 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 91.02 +1.00 44 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 88.94 +1.12 44 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 87.41 +1.76 46 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 85.26 +1.75 46 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 83.50 +2.12 46 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 81.03 +1.74 45 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 78.33 +1.11 43 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 76.46 +1.28 43 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 74.87 +1.70 44 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 72.99 +1.80 44 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 70.33 +1.09 42 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 68.85 +1.52 43 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 66.53 +1.09 42 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 64.61 +1.02 42 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 62.91 +1.14 42 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 60.79 +0.81 41 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 59.09 +0.86 42 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 57.57 +1.06 42 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 55.74 +0.92 42 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 53.55 +0.38 41 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 51.94 +0.38 41 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 50.43 +0.45 41 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 48.84 +0.41 41 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 47.48 +0.56 41 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 45.86 +0.41 41 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 43.79 +1.19 42 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 40.64 +0.75 41 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 37.70 +0.38 41 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 35.58 +0.70 41 0 366 0
29JUN27 225.00 C 0.00 0.00 0.00 32.99 +0.42 41 0 366 0
29JUN27 230.00 C 0.00 0.00 0.00 30.66 +0.27 40 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 29.60 +1.23 42 0 15 0
29JUN27 240.00 C 0.00 0.00 0.00 26.77 +0.28 41 0 21 0
29JUN27 245.00 C 0.00 0.00 0.00 24.99 +0.25 41 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 23.33 +0.23 41 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 21.78 +0.20 41 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 20.67 +0.51 41 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 19.09 +0.76 41 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 17.87 +0.86 41 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 16.59 +0.81 41 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 63.64 +0.35 41 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 62.04 +0.34 41 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 60.48 +0.35 41 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 58.94 +0.34 41 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 57.43 +0.33 41 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 55.96 +0.34 41 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 54.51 +0.33 41 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 53.09 +0.33 41 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 51.71 +0.33 41 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 49.00 +0.30 41 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 46.45 +0.32 41 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 43.99 +0.31 41 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 42.29 +0.95 42 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 39.80 +0.70 42 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 37.67 +0.70 42 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 35.83 +1.56 42 0 15 0
29SEP27 240.00 C 0.00 0.00 0.00 33.89 +1.51 42 0 15 0
29SEP27 245.00 C 0.00 0.00 0.00 32.05 +1.46 42 0 15 0
29SEP27 250.00 C 0.00 0.00 0.00 30.30 +1.39 42 0 0 0
29SEP27 255.00 C 28.30 28.30 28.30 28.17 +0.84 41 15 18 +15
29SEP27 260.00 C 0.00 0.00 0.00 27.12 +1.28 42 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 25.75 +1.31 42 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 24.29 +1.17 42 0 15 0
TOTAL CALL 95 7,449 +9
29OCT26 147.50 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
29OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 74 0 5 0
29OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29OCT26 172.50 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 0.01 0.00 53 0 32 0
29OCT26 180.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29OCT26 182.50 P 0.00 0.00 0.00 0.01 0.00 47 0 47 0
29OCT26 185.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29OCT26 187.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 50 0
29OCT26 190.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 61 0
29OCT26 192.50 P 0.00 0.00 0.00 0.03 -0.05 41 0 103 0
29OCT26 195.00 P 0.00 0.00 0.00 0.06 -0.06 41 0 81 0
29OCT26 197.50 P 0.00 0.00 0.00 0.10 -0.10 41 0 37 0
29OCT26 200.00 P 0.00 0.00 0.00 0.16 -0.15 40 0 69 0
29OCT26 205.00 P 0.85 0.85 0.60 0.42 -0.28 41 34 139 +34
29OCT26 210.00 P 1.21 1.21 1.21 0.96 -0.43 41 26 187 +26
29OCT26 215.00 P 2.49 2.49 1.88 1.90 -0.62 41 41 130 +26
29OCT26 220.00 P 4.16 4.16 4.16 3.31 -0.90 40 26 167 +26
29OCT26 225.00 P 0.00 0.00 0.00 5.38 -1.10 40 0 30 0
29OCT26 230.00 P 0.00 0.00 0.00 8.57 -0.60 42 0 2 0
29OCT26 235.00 P 0.00 0.00 0.00 11.74 -0.83 40 0 14 0
29OCT26 240.00 P 0.00 0.00 0.00 15.77 -0.73 40 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 20.17 -0.61 40 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 24.83 -0.54 40 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 29.67 -0.47 40 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 34.61 -0.42 41 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 39.60 -0.40 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 44.60 -0.40 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 49.60 -0.40 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 0.10 -0.04 41 0 3 0
27NOV26 170.00 P 0.00 0.00 0.00 0.14 -0.05 40 0 51 0
27NOV26 172.50 P 0.00 0.00 0.00 0.19 -0.07 41 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 0.26 -0.08 40 0 14 0
27NOV26 177.50 P 0.00 0.00 0.00 0.34 -0.11 41 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 0.46 -0.11 41 0 1 0
27NOV26 182.50 P 0.00 0.00 0.00 0.58 -0.16 40 0 4 0
27NOV26 185.00 P 0.00 0.00 0.00 0.76 -0.16 40 0 25 0
27NOV26 187.50 P 0.00 0.00 0.00 0.94 -0.23 40 0 41 0
27NOV26 190.00 P 0.00 0.00 0.00 1.20 -0.23 40 0 38 0
27NOV26 192.50 P 0.00 0.00 0.00 1.47 -0.29 40 0 16 0
27NOV26 195.00 P 0.00 0.00 0.00 1.89 -0.30 41 0 70 0
27NOV26 197.50 P 0.00 0.00 0.00 2.26 -0.38 41 0 64 0
27NOV26 200.00 P 0.00 0.00 0.00 2.76 -0.38 41 0 74 0
27NOV26 205.00 P 0.00 0.00 0.00 3.90 -0.47 41 0 62 0
27NOV26 210.00 P 0.00 0.00 0.00 5.27 -0.62 41 0 33 0
27NOV26 215.00 P 0.00 0.00 0.00 6.95 -0.73 41 0 22 0
27NOV26 220.00 P 0.00 0.00 0.00 8.99 -0.83 41 0 40 0
27NOV26 225.00 P 0.00 0.00 0.00 11.40 -0.89 41 0 40 0
27NOV26 230.00 P 0.00 0.00 0.00 14.05 -1.06 40 0 20 0
27NOV26 235.00 P 0.00 0.00 0.00 17.55 -0.60 42 0 15 0
27NOV26 240.00 P 0.00 0.00 0.00 20.48 -0.69 40 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 24.09 -0.67 40 0 7 0
27NOV26 250.00 P 0.00 0.00 0.00 27.96 -0.67 40 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 32.08 -0.64 40 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 36.37 -0.59 40 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 40.81 -0.56 41 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 45.39 -0.55 40 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 50.09 -0.50 40 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 4 0
30DEC26 142.50 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.07 -0.03 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.10 -0.03 39 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.13 -0.04 39 0 4 0
30DEC26 155.00 P 0.00 0.00 0.00 0.18 -0.04 40 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 0.23 -0.05 40 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 0.30 -0.06 40 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 0.38 -0.06 40 0 85 0
30DEC26 165.00 P 0.00 0.00 0.00 0.48 -0.09 40 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 0.60 -0.09 40 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 0.72 -0.13 39 0 28 0
30DEC26 172.50 P 0.00 0.00 0.00 0.91 -0.13 40 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 1.09 -0.15 40 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 1.32 -0.18 39 0 60 0
30DEC26 180.00 P 0.00 0.00 0.00 1.59 -0.17 40 0 33 0
30DEC26 182.50 P 0.00 0.00 0.00 1.86 -0.23 40 0 15 0
30DEC26 185.00 P 0.00 0.00 0.00 2.22 -0.24 39 0 30 0
30DEC26 187.50 P 0.00 0.00 0.00 2.59 -0.24 40 0 215 0
30DEC26 190.00 P 0.00 0.00 0.00 3.02 -0.30 40 0 216 0
30DEC26 192.50 P 0.00 0.00 0.00 3.62 -0.31 40 0 11 0
30DEC26 195.00 P 0.00 0.00 0.00 4.13 -0.33 40 0 0 0
30DEC26 197.50 P 5.13 5.13 5.13 4.75 -0.38 40 3 15 0
30DEC26 200.00 P 6.09 6.09 6.09 5.37 -0.42 40 15 86 +15
30DEC26 205.00 P 0.00 0.00 0.00 6.74 -0.58 40 0 15 0
30DEC26 210.00 P 0.00 0.00 0.00 8.38 -0.66 40 0 3 0
30DEC26 215.00 P 0.00 0.00 0.00 10.31 -0.73 39 0 60 0
30DEC26 220.00 P 0.00 0.00 0.00 12.53 -0.81 39 0 96 0
30DEC26 225.00 P 16.79 16.79 16.79 15.04 -0.86 40 30 16 -30
30DEC26 230.00 P 0.00 0.00 0.00 17.81 -0.89 40 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 20.83 -1.09 40 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 23.88 -0.60 40 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 27.31 -0.61 40 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 30.88 -0.61 40 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 34.73 -0.60 40 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 38.67 -0.57 40 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 42.84 -0.57 40 0 2 0
30DEC26 270.00 P 0.00 0.00 0.00 47.09 -0.53 40 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 51.50 -0.54 40 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 3.22 -0.31 40 0 47 0
28JAN27 185.00 P 0.00 0.00 0.00 3.71 -0.33 40 0 15 0
28JAN27 187.50 P 0.00 0.00 0.00 4.21 -0.33 40 0 0 0
28JAN27 190.00 P 0.00 0.00 0.00 4.86 -0.23 40 0 3 0
28JAN27 192.50 P 0.00 0.00 0.00 5.50 -0.24 40 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 6.17 -0.42 40 0 0 0
28JAN27 197.50 P 6.82 6.82 6.82 6.82 -0.45 40 15 15 +15
28JAN27 200.00 P 7.50 7.50 7.50 7.50 -0.60 40 15 15 +15
28JAN27 205.00 P 9.08 9.08 9.08 9.08 -0.65 40 15 45 +15
28JAN27 210.00 P 10.89 10.89 10.89 10.89 -0.72 40 15 32 +15
28JAN27 215.00 P 12.94 12.94 12.94 12.94 -0.78 40 15 15 +15
28JAN27 220.00 P 15.24 15.24 15.24 15.24 -0.84 40 15 60 +15
28JAN27 225.00 P 17.78 17.78 17.78 17.78 -0.90 40 15 30 +15
28JAN27 230.00 P 20.53 20.53 20.53 20.53 -0.96 40 15 15 +15
28JAN27 235.00 P 23.50 23.50 23.50 23.50 -0.51 40 15 15 +15
28JAN27 240.00 P 0.00 0.00 0.00 26.56 -0.66 40 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 29.80 -0.66 40 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 33.36 -0.66 40 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 36.95 -0.67 40 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 41.83 +0.37 42 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 44.74 -0.64 40 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 48.85 -0.61 40 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 0.35 -0.07 40 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 0.44 -0.06 40 0 3 0
30MAR27 137.50 P 0.00 0.00 0.00 0.52 -0.08 40 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 0.62 -0.11 40 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 0.75 -0.11 40 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 0.88 -0.11 40 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 1.03 -0.15 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 1.23 -0.15 40 0 1,616 0
30MAR27 152.50 P 0.00 0.00 0.00 1.42 -0.15 40 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 1.62 -0.21 40 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 1.90 -0.20 40 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 2.17 -0.21 40 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 2.45 -0.24 40 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 2.80 -0.28 40 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 3.18 -0.28 40 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 3.56 -0.28 40 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 3.96 -0.35 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 4.47 -0.36 40 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 4.98 -0.36 40 0 30 0
30MAR27 180.00 P 0.00 0.00 0.00 5.50 -0.36 40 0 1,015 0
30MAR27 182.50 P 0.00 0.00 0.00 6.06 -0.43 40 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 6.72 -0.44 40 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 7.39 -0.44 40 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 8.06 -0.44 40 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 9.04 -0.25 40 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 9.84 -0.30 40 0 1 0
30MAR27 197.50 P 0.00 0.00 0.00 10.53 -0.39 40 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 11.36 -0.39 40 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 13.18 -0.65 40 0 1 0
30MAR27 210.00 P 0.00 0.00 0.00 15.21 -0.70 40 0 42 0
30MAR27 215.00 P 0.00 0.00 0.00 17.45 -0.75 40 0 60 0
30MAR27 220.00 P 0.00 0.00 0.00 19.89 -0.77 40 0 15 0
30MAR27 225.00 P 0.00 0.00 0.00 22.52 -0.80 40 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 25.00 -1.15 40 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 28.29 -0.72 40 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 31.26 -0.55 40 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 34.33 -0.73 40 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 37.60 -0.73 40 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 41.14 -0.73 40 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 44.76 -0.73 40 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 48.42 -0.72 40 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 52.35 -0.71 40 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 56.29 -0.72 40 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 1.29 +0.03 41 0 2 0
29JUN27 135.00 P 0.00 0.00 0.00 1.49 +0.03 41 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 1.69 +0.03 41 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 1.91 +0.05 41 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 2.19 +0.04 41 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 2.48 +0.05 41 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 2.77 +0.05 41 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 3.17 +0.15 41 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 3.58 +0.17 41 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 3.98 +0.18 41 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 4.39 +0.19 41 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 4.80 +0.21 41 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 5.34 +0.23 41 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 5.88 +0.25 41 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 6.42 +0.26 41 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 6.97 +0.28 41 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 7.59 +0.31 41 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 8.29 +0.33 41 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 8.99 +0.35 41 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 9.70 +0.38 41 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 10.41 +0.40 41 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 11.22 +0.42 41 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 11.60 -0.41 40 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 12.42 -0.47 40 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 13.26 -0.51 40 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 14.15 -0.51 40 0 15 0
29JUN27 197.50 P 0.00 0.00 0.00 15.38 -0.26 41 0 96 0
29JUN27 200.00 P 0.00 0.00 0.00 16.46 -0.23 41 0 20 0
29JUN27 205.00 P 0.00 0.00 0.00 18.43 -0.33 41 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 20.61 -0.37 41 0 32 0
29JUN27 215.00 P 0.00 0.00 0.00 22.94 -0.41 41 0 105 0
29JUN27 220.00 P 0.00 0.00 0.00 24.73 -1.14 40 0 105 0
29JUN27 225.00 P 0.00 0.00 0.00 28.05 -0.49 41 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 30.83 -0.53 41 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 33.54 -0.77 40 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 36.42 -0.98 40 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 39.61 -1.00 40 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 43.09 -0.05 41 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 46.47 +0.02 41 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 50.68 +0.76 42 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 53.89 +0.33 41 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 57.57 +0.35 41 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 61.91 +1.00 42 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 13.12 +0.05 41 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 14.05 +0.11 42 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 14.91 +0.10 41 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 15.77 +0.08 41 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 16.54 -0.04 41 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 17.63 +0.08 41 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 18.44 -0.18 41 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 19.49 +0.39 41 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 20.40 +0.26 41 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 22.68 +0.37 41 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 24.84 +0.22 41 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 27.33 +0.28 41 0 60 0
29SEP27 220.00 P 0.00 0.00 0.00 29.79 +0.18 41 0 15 0
29SEP27 225.00 P 0.00 0.00 0.00 32.25 -0.63 41 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 35.38 -0.42 41 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 38.30 -0.43 41 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 40.98 -0.70 41 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 44.11 -0.62 41 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 47.96 -0.07 41 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 51.28 -0.07 41 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 54.62 -0.08 41 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 58.00 -0.10 41 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 61.66 -0.10 41 0 0 0
TOTAL PUT 310 6,933 +232
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$ 6.085
29OCT26 4.30 C 0.00 0.00 0.00 1.79 -0.03 89 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.69 -0.03 83 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.59 -0.03 78 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.49 -0.03 72 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.39 -0.03 66 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.29 -0.03 61 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.19 -0.03 56 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.09 -0.03 51 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.84 -0.02 38 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.59 -0.02 26 0 1 0
29OCT26 5.75 C 0.00 0.00 0.00 0.35 -0.04 27 0 674 0
29OCT26 6.00 C 0.18 0.18 0.18 0.19 -0.01 37 6 870 0
29OCT26 6.25 C 0.00 0.00 0.00 0.07 -0.01 35 0 938 0
29OCT26 6.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 376 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 387 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 72 0 69 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 81 0 137 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 89 0 38 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 105 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.80 -0.03 39 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.70 -0.03 33 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.60 -0.03 0 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.50 -0.03 0 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.39 -0.04 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.29 -0.04 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.19 -0.05 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.09 -0.05 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.85 -0.04 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.63 -0.03 26 0 206 0
27NOV26 5.75 C 0.00 0.00 0.00 0.44 -0.01 28 0 74 0
27NOV26 6.00 C 0.00 0.00 0.00 0.29 0.00 30 0 159 0
27NOV26 6.25 C 0.00 0.00 0.00 0.17 0.00 29 0 279 0
27NOV26 6.50 C 0.00 0.00 0.00 0.09 0.00 29 0 330 0
27NOV26 6.75 C 0.00 0.00 0.00 0.05 0.00 30 0 44 0
27NOV26 7.00 C 0.00 0.00 0.00 0.03 0.00 32 0 44 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 163 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 62 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.80 -0.05 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.70 -0.05 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.60 -0.05 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.51 -0.05 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.41 -0.05 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.31 -0.05 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.22 -0.04 24 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.12 -0.04 22 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.89 -0.03 24 0 60 0
30DEC26 5.50 C 0.00 0.00 0.00 0.69 -0.02 27 0 79 0
30DEC26 5.75 C 0.00 0.00 0.00 0.51 -0.01 27 0 611 0
30DEC26 6.00 C 0.00 0.00 0.00 0.35 0.00 26 0 839 0
30DEC26 6.25 C 0.00 0.00 0.00 0.23 0.00 26 0 888 0
30DEC26 6.50 C 0.00 0.00 0.00 0.15 0.00 27 0 577 0
30DEC26 6.75 C 0.00 0.00 0.00 0.09 0.00 27 0 272 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 483 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 0.00 27 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 28 0 631 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 333 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 19 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 1.82 -0.04 0 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 1.72 -0.04 0 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 1.62 -0.04 0 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.53 -0.04 25 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.43 -0.04 23 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.33 -0.05 20 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 1.24 -0.04 24 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 1.15 -0.04 25 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.93 -0.03 26 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.73 -0.02 26 0 86 0
28JAN27 5.75 C 0.00 0.00 0.00 0.56 -0.01 27 0 222 0
28JAN27 6.00 C 0.00 0.00 0.00 0.41 0.00 26 0 414 0
28JAN27 6.25 C 0.00 0.00 0.00 0.29 0.00 26 0 146 0
28JAN27 6.50 C 0.00 0.00 0.00 0.19 -0.01 25 0 248 0
28JAN27 6.75 C 0.00 0.00 0.00 0.13 -0.01 26 0 2 0
28JAN27 7.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 2 0
28JAN27 7.25 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.85 -0.05 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.76 -0.04 27 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.67 -0.04 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.57 -0.04 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.48 -0.04 27 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.39 -0.04 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.30 -0.04 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.22 -0.03 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.01 -0.04 27 0 16 0
30MAR27 5.50 C 0.00 0.00 0.00 0.83 -0.03 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.66 -0.02 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.51 -0.03 26 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.38 -0.03 25 0 46 0
30MAR27 6.50 C 0.00 0.00 0.00 0.29 -0.02 26 0 50 0
30MAR27 6.75 C 0.00 0.00 0.00 0.22 -0.01 26 0 176 0
30MAR27 7.00 C 0.00 0.00 0.00 0.16 -0.01 26 0 300 0
30MAR27 7.25 C 0.00 0.00 0.00 0.11 -0.01 26 0 85 0
30MAR27 7.50 C 0.00 0.00 0.00 0.09 -0.01 27 0 120 0
30MAR27 7.75 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 -0.01 26 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 27 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 39 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.88 -0.05 29 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.79 -0.04 30 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.72 -0.01 34 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.61 -0.03 30 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.53 -0.01 31 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.43 -0.02 29 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.36 0.00 30 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.26 -0.01 28 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.07 0.00 29 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.88 0.00 28 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.72 +0.01 28 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.57 0.00 27 0 90 0
29JUN27 6.25 C 0.00 0.00 0.00 0.45 0.00 27 0 1 0
29JUN27 6.50 C 0.00 0.00 0.00 0.35 0.00 27 0 40 0
29JUN27 6.75 C 0.00 0.00 0.00 0.27 0.00 27 0 30 0
29JUN27 7.00 C 0.00 0.00 0.00 0.20 0.00 26 0 112 0
29JUN27 7.25 C 0.00 0.00 0.00 0.15 0.00 26 0 60 0
29JUN27 7.50 C 0.00 0.00 0.00 0.11 0.00 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 0.00 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 1.88 -0.05 28 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.80 -0.03 31 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.72 -0.02 32 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.62 -0.02 30 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.54 -0.01 31 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.45 -0.01 30 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.37 -0.01 30 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.29 0.00 30 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.10 +0.01 29 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.92 +0.01 28 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.76 +0.01 28 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.63 +0.02 28 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.51 +0.01 28 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.41 +0.01 27 0 7 0
29SEP27 6.75 C 0.00 0.00 0.00 0.33 +0.01 27 0 30 0
29SEP27 7.00 C 0.00 0.00 0.00 0.26 +0.01 27 0 90 0
29SEP27 7.25 C 0.00 0.00 0.00 0.21 +0.01 27 0 40 0
29SEP27 7.50 C 0.00 0.00 0.00 0.17 +0.01 27 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.13 +0.01 27 0 52 0
29SEP27 8.00 C 0.00 0.00 0.00 0.11 +0.01 27 0 40 0
29SEP27 8.25 C 0.00 0.00 0.00 0.08 0.00 27 0 10 0
29SEP27 8.50 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
TOTAL CALL 6 13,093 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 480 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 456 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 793 0
29OCT26 5.75 P 0.00 0.00 0.00 0.03 0.00 37 0 1,544 0
29OCT26 6.00 P 0.00 0.00 0.00 0.10 -0.01 37 0 1,256 0
29OCT26 6.25 P 0.00 0.00 0.00 0.24 -0.01 37 0 435 0
29OCT26 6.50 P 0.00 0.00 0.00 0.44 +0.01 39 0 62 0
29OCT26 6.75 P 0.00 0.00 0.00 0.69 +0.02 53 0 2 0
29OCT26 7.00 P 0.00 0.00 0.00 0.94 +0.02 66 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.19 +0.02 78 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.44 +0.02 89 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.69 +0.02 100 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.94 +0.02 110 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.19 +0.02 119 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.44 +0.02 128 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.69 +0.02 136 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.94 +0.02 144 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.19 +0.02 152 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 94 0
27NOV26 4.90 P 0.01 0.01 0.01 0.01 0.00 38 50 244 +50
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 220 0
27NOV26 5.25 P 0.00 0.00 0.00 0.02 0.00 32 0 81 0
27NOV26 5.50 P 0.00 0.00 0.00 0.04 0.00 29 0 192 0
27NOV26 5.75 P 0.00 0.00 0.00 0.10 +0.01 30 0 955 0
27NOV26 6.00 P 0.00 0.00 0.00 0.18 0.00 29 0 383 0
27NOV26 6.25 P 0.00 0.00 0.00 0.31 -0.01 28 0 91 0
27NOV26 6.50 P 0.00 0.00 0.00 0.51 +0.01 32 0 83 0
27NOV26 6.75 P 0.00 0.00 0.00 0.72 +0.04 34 0 4 0
27NOV26 7.00 P 0.00 0.00 0.00 0.95 +0.02 37 0 143 0
27NOV26 7.25 P 0.00 0.00 0.00 1.19 +0.02 41 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.44 +0.02 46 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.69 +0.02 52 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.94 +0.02 57 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.19 +0.02 62 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.44 +0.02 66 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.69 +0.02 71 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.94 +0.02 75 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.19 +0.02 79 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 7 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 30 0 36 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 0.00 28 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 -0.01 27 0 484 0
30DEC26 5.75 P 0.00 0.00 0.00 0.14 0.00 27 0 535 0
30DEC26 6.00 P 0.22 0.25 0.22 0.23 -0.01 26 174 541 -126
30DEC26 6.25 P 0.39 0.39 0.39 0.36 -0.01 26 24 581 0
30DEC26 6.50 P 0.00 0.00 0.00 0.53 0.00 27 0 461 0
30DEC26 6.75 P 0.00 0.00 0.00 0.74 +0.03 29 0 152 0
30DEC26 7.00 P 0.00 0.00 0.00 0.96 +0.03 30 0 111 0
30DEC26 7.25 P 0.00 0.00 0.00 1.19 +0.01 32 0 3 0
30DEC26 7.50 P 0.00 0.00 0.00 1.44 +0.02 36 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.69 +0.02 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.94 +0.02 44 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.19 +0.02 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.44 +0.02 51 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.69 +0.02 54 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.94 +0.02 58 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.19 +0.02 61 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.43 +0.01 60 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.68 +0.01 63 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.93 +0.01 66 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.43 +0.01 71 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.93 +0.01 76 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.01 0.00 33 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 27 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.03 0.00 28 0 116 0
28JAN27 5.25 P 0.00 0.00 0.00 0.06 0.00 27 0 277 0
28JAN27 5.50 P 0.10 0.10 0.10 0.10 -0.01 26 1 495 +1
28JAN27 5.75 P 0.00 0.00 0.00 0.17 -0.01 26 0 162 0
28JAN27 6.00 P 0.28 0.28 0.28 0.27 -0.01 26 30 20 -30
28JAN27 6.25 P 0.00 0.00 0.00 0.40 -0.01 26 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.57 +0.01 27 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.76 +0.02 27 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.97 +0.03 28 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.20 +0.01 29 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.44 +0.02 31 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 1.69 +0.02 35 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 1.94 +0.02 38 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 2.19 +0.02 42 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 25 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.02 0.00 27 0 380 0
30MAR27 4.70 P 0.00 0.00 0.00 0.03 -0.01 27 0 200 0
30MAR27 4.80 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.05 -0.01 27 0 840 0
30MAR27 5.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 240 0
30MAR27 5.25 P 0.00 0.00 0.00 0.10 -0.01 26 0 400 0
30MAR27 5.50 P 0.00 0.00 0.00 0.17 0.00 27 0 83 0
30MAR27 5.75 P 0.00 0.00 0.00 0.25 -0.01 27 0 108 0
30MAR27 6.00 P 0.00 0.00 0.00 0.35 -0.01 26 0 145 0
30MAR27 6.25 P 0.00 0.00 0.00 0.50 0.00 27 0 11 0
30MAR27 6.50 P 0.00 0.00 0.00 0.64 0.00 27 0 38 0
30MAR27 6.75 P 0.00 0.00 0.00 0.82 +0.02 27 0 125 0
30MAR27 7.00 P 0.00 0.00 0.00 1.01 +0.02 27 0 113 0
30MAR27 7.25 P 0.00 0.00 0.00 1.22 +0.03 27 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 1.45 0.00 28 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.69 +0.01 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.94 +0.02 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.19 +0.02 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.44 +0.02 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.69 +0.02 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.94 +0.02 42 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.19 +0.02 45 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.43 +0.01 45 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.68 +0.01 47 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.93 +0.01 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.43 +0.01 52 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.93 +0.01 56 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.06 0.00 26 0 28 0
29JUN27 4.50 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.09 0.00 26 0 60 0
29JUN27 4.70 P 0.00 0.00 0.00 0.11 0.00 26 0 220 0
29JUN27 4.80 P 0.00 0.00 0.00 0.13 0.00 26 0 150 0
29JUN27 4.90 P 0.00 0.00 0.00 0.16 0.00 27 0 327 0
29JUN27 5.00 P 0.00 0.00 0.00 0.18 -0.01 26 0 60 0
29JUN27 5.25 P 0.00 0.00 0.00 0.27 +0.01 26 0 60 0
29JUN27 5.50 P 0.00 0.00 0.00 0.36 0.00 26 0 34 0
29JUN27 5.75 P 0.00 0.00 0.00 0.48 0.00 25 0 68 0
29JUN27 6.00 P 0.00 0.00 0.00 0.61 0.00 25 0 74 0
29JUN27 6.25 P 0.00 0.00 0.00 0.77 0.00 25 0 267 0
29JUN27 6.50 P 0.00 0.00 0.00 0.94 0.00 24 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 1.12 0.00 23 0 113 0
29JUN27 7.00 P 0.00 0.00 0.00 1.32 0.00 23 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.53 0.00 22 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.74 0.00 20 0 6 0
29JUN27 7.75 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.18 0.00 0 0 20 0
29JUN27 8.25 P 0.00 0.00 0.00 2.41 0.00 0 0 400 0
29JUN27 8.50 P 0.00 0.00 0.00 2.64 0.00 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.88 +0.01 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.13 +0.03 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.36 +0.02 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.61 +0.04 0 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.12 0.00 27 0 50 0
29SEP27 4.60 P 0.00 0.00 0.00 0.14 0.00 27 0 34 0
29SEP27 4.70 P 0.00 0.00 0.00 0.16 0.00 27 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.22 0.00 27 0 6 0
29SEP27 5.00 P 0.00 0.00 0.00 0.24 0.00 26 0 26 0
29SEP27 5.25 P 0.00 0.00 0.00 0.33 +0.01 26 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.44 +0.02 26 0 10 0
29SEP27 5.75 P 0.00 0.00 0.00 0.56 +0.01 26 0 20 0
29SEP27 6.00 P 0.00 0.00 0.00 0.69 +0.01 26 0 50 0
29SEP27 6.25 P 0.00 0.00 0.00 0.85 +0.02 26 0 105 0
29SEP27 6.50 P 0.00 0.00 0.00 1.01 +0.01 25 0 5 0
29SEP27 6.75 P 0.00 0.00 0.00 1.19 +0.01 25 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.38 +0.01 24 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.58 +0.01 24 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.78 0.00 22 0 3 0
29SEP27 7.75 P 0.00 0.00 0.00 1.99 0.00 20 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.21 0.00 16 0 1,377 0
29SEP27 8.25 P 0.00 0.00 0.00 2.43 0.00 0 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.67 +0.02 0 0 0 0
TOTAL PUT 279 18,070 -105
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$ 73.650
23OCT26 53.00 C 0.00 0.00 0.00 20.76 -0.02 184 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 19.77 -0.01 178 0 0 0
23OCT26 55.00 C 0.00 0.00 0.00 18.95 +0.17 203 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 17.75 -0.03 154 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 16.73 -0.06 139 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 15.76 -0.03 139 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 14.78 -0.01 135 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 13.73 -0.06 115 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 12.75 -0.04 112 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 11.96 +0.17 134 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 10.82 +0.03 107 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 9.74 -0.05 85 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 8.82 +0.03 89 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 7.89 +0.10 88 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 6.85 +0.05 75 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 5.79 -0.03 60 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 4.83 -0.03 55 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 3.84 -0.17 46 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 2.91 -0.26 41 0 2 0
23OCT26 72.00 C 0.00 0.00 0.00 2.07 -0.31 38 0 2 0
23OCT26 73.00 C 0.00 0.00 0.00 1.37 -0.34 37 0 33 0
23OCT26 74.00 C 0.83 0.83 0.83 0.83 -0.33 36 24 250 +24
23OCT26 75.00 C 0.63 0.70 0.47 0.46 -0.29 36 77 260 +7
23OCT26 76.00 C 0.32 0.39 0.32 0.23 -0.22 36 26 201 +25
23OCT26 77.00 C 0.15 0.18 0.15 0.10 -0.16 36 17 139 +17
23OCT26 78.00 C 0.07 0.11 0.07 0.04 -0.10 36 145 308 +128
23OCT26 79.00 C 0.04 0.04 0.04 0.02 -0.05 37 10 52 +10
23OCT26 80.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 19 0
23OCT26 81.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 2 0
23OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 49 0 16 0
23OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 54 0 25 0
23OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
23OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
23OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
23OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
23OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
23OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
23OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 44.67 -0.11 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 43.67 -0.11 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 42.67 -0.12 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 41.68 -0.11 175 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 40.68 -0.11 166 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 39.68 -0.11 157 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 38.68 -0.11 147 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 37.68 -0.11 137 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 36.68 -0.11 123 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 35.68 -0.11 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 34.68 -0.11 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 33.68 -0.12 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 32.68 -0.12 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 31.68 -0.12 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 30.68 -0.12 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 29.69 -0.11 112 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 28.69 -0.11 105 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 27.69 -0.11 99 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 26.69 -0.11 93 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 25.69 -0.12 86 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 24.69 -0.12 78 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 23.69 -0.12 63 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 21.19 -0.12 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 18.95 +0.14 115 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 16.20 -0.12 56 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 13.73 -0.09 60 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 11.20 -0.13 28 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 8.82 -0.03 49 0 20 0
29OCT26 67.50 C 0.00 0.00 0.00 6.28 -0.17 33 0 60 0
29OCT26 70.00 C 4.62 4.62 4.62 4.16 -0.24 37 13 519 0
29OCT26 72.50 C 2.32 2.50 2.32 2.30 -0.28 35 2 1,154 +1
29OCT26 75.00 C 0.97 1.29 0.96 1.05 -0.18 34 584 2,237 +93
29OCT26 77.50 C 0.51 0.51 0.39 0.38 -0.18 34 512 2,434 +414
29OCT26 80.00 C 0.20 0.20 0.16 0.11 -0.09 33 211 4,965 +181
29OCT26 82.50 C 0.07 0.07 0.06 0.03 -0.03 34 120 3,335 -15
29OCT26 85.00 C 0.06 0.06 0.06 0.01 -0.01 36 4 2,453 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 43 0 3,324 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 4,065 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,141 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,127 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 66 0 454 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 71 0 5,608 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 76 0 372 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 81 0 713 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 86 0 578 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 91 30 668 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 95 0 433 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 100 0 295 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 104 0 165 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 108 0 32 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 112 0 203 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 116 0 137 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 120 0 1,592 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 124 0 152 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 127 0 195 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 131 0 1 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 138 20 50 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 141 0 3 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 145 0 3 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 148 0 101 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 151 0 18 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 154 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 157 0 49 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 160 0 225 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 163 0 55 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 172 0 47 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 174 0 801 0
30OCT26 54.00 C 0.00 0.00 0.00 19.77 - 91 0 0 -
30OCT26 55.00 C 0.00 0.00 0.00 18.95 - 108 0 0 -
30OCT26 56.00 C 0.00 0.00 0.00 17.75 - 78 0 0 -
30OCT26 57.00 C 0.00 0.00 0.00 16.73 - 68 0 0 -
30OCT26 58.00 C 0.00 0.00 0.00 15.76 - 71 0 0 -
30OCT26 59.00 C 0.00 0.00 0.00 14.78 - 69 0 0 -
30OCT26 60.00 C 0.00 0.00 0.00 13.73 - 55 0 0 -
30OCT26 61.00 C 0.00 0.00 0.00 12.75 - 55 0 0 -
30OCT26 62.00 C 0.00 0.00 0.00 11.96 - 71 0 0 -
30OCT26 63.00 C 0.00 0.00 0.00 10.82 - 55 0 0 -
30OCT26 64.00 C 0.00 0.00 0.00 9.74 - 41 0 0 -
30OCT26 65.00 C 0.00 0.00 0.00 8.82 - 46 0 0 -
30OCT26 66.00 C 0.00 0.00 0.00 7.89 - 46 0 0 -
30OCT26 67.00 C 0.00 0.00 0.00 6.87 - 40 0 0 -
30OCT26 68.00 C 0.00 0.00 0.00 6.16 - 47 0 0 -
30OCT26 69.00 C 0.00 0.00 0.00 5.28 - 45 0 0 -
30OCT26 70.00 C 0.00 0.00 0.00 4.45 - 44 0 0 -
30OCT26 71.00 C 0.00 0.00 0.00 3.70 - 43 0 0 -
30OCT26 72.00 C 2.93 2.93 2.93 3.01 - 42 1 1 -
30OCT26 73.00 C 0.00 0.00 0.00 2.41 - 42 0 0 -
30OCT26 74.00 C 1.83 1.92 1.83 1.89 - 41 45 45 -
30OCT26 75.00 C 1.47 1.57 1.41 1.46 - 41 109 107 -
30OCT26 76.00 C 1.11 1.29 0.99 1.10 - 41 167 106 -
30OCT26 77.00 C 0.85 1.08 0.78 0.81 - 41 121 61 -
30OCT26 78.00 C 0.71 0.80 0.61 0.59 - 41 85 70 -
30OCT26 79.00 C 0.47 0.56 0.45 0.41 - 40 561 511 -
30OCT26 80.00 C 0.41 0.41 0.36 0.29 - 41 160 160 -
30OCT26 81.00 C 0.32 0.36 0.31 0.19 - 40 82 82 -
30OCT26 82.00 C 0.26 0.26 0.26 0.13 - 40 15 15 -
30OCT26 83.00 C 0.21 0.21 0.21 0.09 - 41 15 15 -
30OCT26 84.00 C 0.00 0.00 0.00 0.06 - 41 0 0 -
30OCT26 85.00 C 0.00 0.00 0.00 0.04 - 41 0 0 -
30OCT26 86.00 C 0.00 0.00 0.00 0.02 - 40 0 0 -
30OCT26 87.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
30OCT26 88.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
30OCT26 89.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
30OCT26 90.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
30OCT26 91.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
30OCT26 92.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
30OCT26 93.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
30OCT26 94.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
27NOV26 29.00 C 0.00 0.00 0.00 44.75 -0.11 90 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 43.75 -0.11 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 42.89 +0.02 129 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 41.90 +0.03 126 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 40.94 +0.07 126 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 39.94 +0.13 121 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 38.92 +0.04 115 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 37.77 -0.11 0 0 30 0
27NOV26 37.00 C 0.00 0.00 0.00 36.92 +0.03 106 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 35.80 -0.09 80 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 34.78 -0.12 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 33.78 -0.02 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 32.99 +0.09 97 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 31.95 +0.04 90 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 30.82 -0.09 67 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 29.97 +0.06 84 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 28.84 -0.08 65 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 27.83 -0.09 59 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 26.81 -0.12 44 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 25.81 -0.12 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 24.99 +0.06 69 0 34 0
27NOV26 50.00 C 0.00 0.00 0.00 23.85 -0.09 51 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 21.38 -0.07 48 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 18.95 -0.02 48 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 16.48 -0.08 43 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 14.08 -0.02 41 0 30 0
27NOV26 62.50 C 0.00 0.00 0.00 11.63 -0.15 36 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 9.70 -0.17 41 0 2 0
27NOV26 67.50 C 0.00 0.00 0.00 7.57 -0.24 38 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 5.79 -0.20 38 0 161 0
27NOV26 72.50 C 4.29 4.45 4.19 4.24 -0.20 37 67 1,280 +37
27NOV26 75.00 C 2.96 2.96 2.96 3.00 -0.19 36 6 2,573 0
27NOV26 77.50 C 2.05 2.05 2.02 2.05 -0.17 36 28 2,512 0
27NOV26 80.00 C 1.46 1.46 1.41 1.36 -0.13 36 62 1,895 +32
27NOV26 82.50 C 1.01 1.05 0.95 0.86 -0.11 36 19 1,569 +18
27NOV26 85.00 C 0.67 0.71 0.64 0.53 -0.08 36 168 3,130 +55
27NOV26 87.50 C 0.48 0.48 0.46 0.32 -0.05 36 281 426 -40
27NOV26 90.00 C 0.33 0.33 0.31 0.18 -0.04 36 126 9,156 +40
27NOV26 92.50 C 0.00 0.00 0.00 0.10 -0.03 36 0 644 0
27NOV26 95.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 902 0
27NOV26 97.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 625 0
27NOV26 100.00 C 0.12 0.12 0.12 0.02 -0.01 37 86 1,156 +36
27NOV26 102.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 477 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 39 0 541 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 41 0 522 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 44 0 710 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 46 0 125 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 48 0 127 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 52 0 361 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 54 0 138 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 56 0 152 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 60 0 35 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 62 0 75 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 63 0 105 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 65 0 75 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 67 0 19 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 70 0 60 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 73 0 115 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 76 0 50 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 79 0 20 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 80 0 75 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 82 0 47 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 83 0 3 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 84 0 435 0
30DEC26 29.00 C 0.00 0.00 0.00 44.83 -0.11 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 43.84 -0.11 61 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 42.89 -0.07 82 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 41.90 -0.06 80 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 40.94 -0.03 82 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 39.94 -0.04 79 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 38.92 -0.06 72 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 37.88 -0.11 53 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 36.92 -0.08 65 0 7 0
30DEC26 38.00 C 0.00 0.00 0.00 35.89 -0.11 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 34.90 -0.11 49 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 33.90 -0.12 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 32.99 -0.03 62 0 7 0
30DEC26 42.00 C 0.00 0.00 0.00 31.95 -0.08 53 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 30.92 -0.12 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 30.01 -0.03 55 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 28.93 -0.12 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 27.94 -0.12 32 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 26.95 -0.12 35 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.96 -0.12 35 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.99 -0.10 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.98 -0.12 34 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 21.71 +0.07 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.09 -0.13 34 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.72 -0.12 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.43 -0.12 35 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 12.25 -0.12 34 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.22 -0.13 34 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 8.38 -0.12 34 0 2 0
30DEC26 70.00 C 6.85 7.24 6.85 6.90 -0.17 36 24 214 +24
30DEC26 72.50 C 5.64 5.64 5.64 5.48 -0.12 36 4 705 0
30DEC26 75.00 C 3.85 3.85 3.85 4.22 0.00 35 1 1,492 -1
30DEC26 77.50 C 3.21 3.25 3.09 3.17 -0.09 35 514 3,205 +400
30DEC26 80.00 C 0.00 0.00 0.00 2.42 -0.08 35 0 1,228 0
30DEC26 82.50 C 0.00 0.00 0.00 1.77 -0.07 35 0 275 0
30DEC26 85.00 C 0.00 0.00 0.00 1.28 -0.06 35 0 2,353 0
30DEC26 87.50 C 1.10 1.10 1.10 0.91 -0.05 35 1 1,213 0
30DEC26 90.00 C 0.88 0.88 0.83 0.64 -0.03 35 60 5,608 0
30DEC26 92.50 C 0.00 0.00 0.00 0.44 -0.03 35 0 2,583 0
30DEC26 95.00 C 0.53 0.53 0.53 0.30 -0.02 35 20 5,250 +20
30DEC26 97.50 C 0.00 0.00 0.00 0.20 -0.02 35 0 1,012 0
30DEC26 100.00 C 0.00 0.00 0.00 0.13 -0.02 34 0 3,319 0
30DEC26 102.50 C 0.00 0.00 0.00 0.09 -0.01 35 0 775 0
30DEC26 105.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 2,333 0
30DEC26 107.50 C 0.00 0.00 0.00 0.04 0.00 35 0 191 0
30DEC26 110.00 C 0.18 0.18 0.18 0.03 0.00 36 26 3,230 +26
30DEC26 112.50 C 0.00 0.00 0.00 0.02 0.00 36 0 610 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 35 0 411 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 36 0 525 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 38 0 707 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 39 0 452 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 41 0 677 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,337 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5,329 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 45 0 813 0
30DEC26 135.00 C 0.02 0.02 0.02 0.01 0.00 46 5 446 -5
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 47 0 140 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 48 0 140 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 50 0 227 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 51 0 376 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 52 0 224 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 53 0 274 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 54 0 600 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,040 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 59 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 60 0 33 0
30DEC26 170.00 C 0.02 0.02 0.02 0.01 0.00 61 65 1,917 +65
28JAN27 29.00 C 0.00 0.00 0.00 44.91 -0.11 58 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 43.92 -0.11 57 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 42.92 -0.11 0 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 41.93 -0.11 0 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 40.94 -0.11 0 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 39.95 -0.11 0 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 38.96 -0.11 41 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 37.97 -0.11 42 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 36.98 -0.11 42 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 35.99 -0.11 42 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 35.00 -0.11 41 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 34.00 -0.12 0 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 33.01 -0.12 0 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 32.02 -0.12 0 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 31.03 -0.12 0 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 30.05 -0.11 36 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 29.06 -0.12 35 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 28.07 -0.12 34 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 27.09 -0.12 35 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 26.11 -0.12 35 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 25.13 -0.12 35 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 24.15 -0.13 34 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 21.74 -0.14 34 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 19.38 -0.15 35 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 17.10 -0.15 35 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 14.91 -0.17 35 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 12.86 -0.24 35 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 10.95 -0.46 35 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 9.21 -0.19 35 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 7.88 -0.15 36 0 180 0
28JAN27 72.50 C 6.28 6.37 6.28 6.37 -0.25 35 43 235 +43
28JAN27 75.00 C 5.20 5.20 5.16 5.16 -0.24 35 44 1,124 +19
28JAN27 77.50 C 4.15 4.15 4.15 4.20 -0.17 35 4 97 0
28JAN27 80.00 C 0.00 0.00 0.00 3.32 -0.17 35 138 195 -65
28JAN27 82.50 C 0.00 0.00 0.00 2.60 -0.16 35 0 107 0
28JAN27 85.00 C 0.00 0.00 0.00 2.02 -0.14 35 0 371 0
28JAN27 87.50 C 0.00 0.00 0.00 1.55 -0.12 35 0 155 0
28JAN27 90.00 C 0.00 0.00 0.00 1.18 -0.10 35 0 476 0
28JAN27 92.50 C 0.00 0.00 0.00 0.89 -0.09 35 0 50 0
28JAN27 95.00 C 0.00 0.00 0.00 0.66 -0.08 35 0 18 0
28JAN27 97.50 C 0.00 0.00 0.00 0.49 -0.06 35 0 45 0
28JAN27 100.00 C 0.00 0.00 0.00 0.36 -0.05 35 0 28 0
28JAN27 102.50 C 0.00 0.00 0.00 0.26 -0.05 35 0 22 0
28JAN27 105.00 C 0.00 0.00 0.00 0.19 -0.03 35 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 0.14 -0.02 35 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 0.10 -0.02 35 0 3 0
28JAN27 112.50 C 0.00 0.00 0.00 0.07 -0.02 35 0 1 0
28JAN27 115.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 83 0
28JAN27 122.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 0.01 -0.01 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 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 40 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR27 29.00 C 0.00 0.00 0.00 45.06 -0.11 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 44.08 -0.11 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 43.09 -0.11 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 42.10 -0.12 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 41.12 -0.11 37 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 40.13 -0.12 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 39.15 -0.11 36 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 38.16 -0.12 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 37.18 -0.11 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 36.20 -0.11 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 35.22 -0.11 37 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 34.24 -0.11 36 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 33.26 -0.11 36 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 32.28 -0.12 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 31.31 -0.11 36 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 30.34 -0.12 36 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 29.37 -0.12 35 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 28.41 -0.12 35 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 27.46 -0.12 36 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 26.51 -0.12 36 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 25.57 -0.12 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.64 -0.12 36 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 22.36 -0.12 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.16 -0.12 36 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.05 -0.12 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.05 -0.12 36 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 14.18 -0.12 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.44 -0.12 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 10.84 -0.32 36 0 62 0
30MAR27 70.00 C 0.00 0.00 0.00 9.54 -0.19 37 0 114 0
30MAR27 72.50 C 8.21 8.21 8.10 8.18 -0.19 36 10 205 -5
30MAR27 75.00 C 0.00 0.00 0.00 7.01 -0.16 36 0 1,128 0
30MAR27 77.50 C 0.00 0.00 0.00 5.94 -0.15 36 0 604 0
30MAR27 80.00 C 0.00 0.00 0.00 5.04 -0.10 36 0 203 0
30MAR27 82.50 C 0.00 0.00 0.00 4.28 -0.11 36 0 75 0
30MAR27 85.00 C 0.00 0.00 0.00 3.61 -0.08 36 0 235 0
30MAR27 87.50 C 0.00 0.00 0.00 3.01 -0.07 36 0 1,548 0
30MAR27 90.00 C 0.00 0.00 0.00 2.50 -0.06 36 0 5,839 0
30MAR27 92.50 C 0.00 0.00 0.00 2.07 -0.05 36 0 1,316 0
30MAR27 95.00 C 0.00 0.00 0.00 1.70 -0.05 36 0 341 0
30MAR27 97.50 C 0.00 0.00 0.00 1.40 -0.04 36 0 732 0
30MAR27 100.00 C 0.00 0.00 0.00 1.15 -0.03 36 0 1,313 0
30MAR27 102.50 C 0.00 0.00 0.00 0.93 -0.04 36 0 593 0
30MAR27 105.00 C 0.00 0.00 0.00 0.76 -0.03 36 0 644 0
30MAR27 107.50 C 0.00 0.00 0.00 0.62 -0.02 36 0 306 0
30MAR27 110.00 C 0.00 0.00 0.00 0.50 -0.02 36 0 1,735 0
30MAR27 112.50 C 0.00 0.00 0.00 0.40 -0.02 36 0 308 0
30MAR27 115.00 C 0.68 0.68 0.68 0.33 -0.01 36 5 328 +5
30MAR27 117.50 C 0.00 0.00 0.00 0.26 -0.01 36 0 127 0
30MAR27 120.00 C 0.00 0.00 0.00 0.21 -0.01 36 0 403 0
30MAR27 122.50 C 0.00 0.00 0.00 0.17 -0.01 36 0 123 0
30MAR27 125.00 C 0.00 0.00 0.00 0.14 0.00 36 0 153 0
30MAR27 127.50 C 0.00 0.00 0.00 0.11 -0.01 36 0 96 0
30MAR27 130.00 C 0.00 0.00 0.00 0.09 0.00 36 0 742 0
30MAR27 132.50 C 0.00 0.00 0.00 0.07 -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 34 0 80 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 0.00 35 0 128 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 0.00 35 0 127 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 37 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30MAR27 162.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 0.01 0.00 40 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 45.24 -0.11 0 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 44.26 -0.11 0 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 43.29 -0.11 38 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 42.31 -0.11 36 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 41.33 -0.11 35 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 40.36 -0.11 36 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 39.38 -0.12 35 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 38.41 -0.12 36 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 37.45 -0.11 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 36.48 -0.11 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 35.52 -0.11 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 34.56 -0.11 36 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 33.61 -0.11 36 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 32.66 -0.11 36 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 31.72 -0.11 36 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 30.78 -0.12 36 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 29.85 -0.12 36 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 28.94 -0.11 36 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 28.03 -0.12 36 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 27.13 -0.11 36 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 26.25 -0.11 36 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 25.37 -0.12 36 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 23.25 -0.11 36 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 21.20 -0.11 36 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 19.25 -0.11 36 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.44 -0.11 36 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 15.72 -0.11 36 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 14.10 -0.10 36 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 12.92 -0.15 37 0 2 0
29JUN27 70.00 C 0.00 0.00 0.00 11.51 -0.14 37 0 97 0
29JUN27 72.50 C 0.00 0.00 0.00 10.23 -0.14 37 0 45 0
29JUN27 75.00 C 8.98 9.09 8.98 9.10 -0.10 37 16 1,816 +15
29JUN27 77.50 C 0.00 0.00 0.00 8.07 -0.09 37 0 101 0
29JUN27 80.00 C 0.00 0.00 0.00 7.15 -0.08 37 0 569 0
29JUN27 82.50 C 6.30 6.30 6.30 6.25 -0.08 37 1 543 0
29JUN27 85.00 C 0.00 0.00 0.00 5.52 -0.07 37 0 110 0
29JUN27 87.50 C 0.00 0.00 0.00 4.81 -0.06 37 0 478 0
29JUN27 90.00 C 0.00 0.00 0.00 4.22 -0.06 37 0 499 0
29JUN27 92.50 C 0.00 0.00 0.00 3.67 -0.06 37 0 318 0
29JUN27 95.00 C 0.00 0.00 0.00 3.20 -0.05 37 0 494 0
29JUN27 97.50 C 0.00 0.00 0.00 2.79 -0.05 36 0 72 0
29JUN27 100.00 C 0.00 0.00 0.00 2.41 -0.03 37 0 336 0
29JUN27 102.50 C 0.00 0.00 0.00 2.10 -0.04 36 0 139 0
29JUN27 105.00 C 0.00 0.00 0.00 1.75 -0.04 36 0 207 0
29JUN27 107.50 C 0.00 0.00 0.00 1.53 -0.02 36 0 53 0
29JUN27 110.00 C 0.00 0.00 0.00 1.32 -0.07 36 0 252 0
29JUN27 112.50 C 0.00 0.00 0.00 1.12 -0.03 36 0 61 0
29JUN27 115.00 C 0.00 0.00 0.00 0.98 -0.06 36 0 197 0
29JUN27 117.50 C 0.00 0.00 0.00 0.84 -0.05 36 0 56 0
29JUN27 120.00 C 0.00 0.00 0.00 0.72 -0.04 36 0 610 0
29JUN27 122.50 C 0.00 0.00 0.00 0.63 -0.03 36 0 34 0
29JUN27 125.00 C 0.00 0.00 0.00 0.54 -0.01 36 0 20 0
29JUN27 127.50 C 0.00 0.00 0.00 0.46 -0.02 36 0 27 0
29JUN27 130.00 C 0.00 0.00 0.00 0.40 -0.02 36 0 41 0
29JUN27 132.50 C 0.00 0.00 0.00 0.34 -0.02 36 0 31 0
29JUN27 135.00 C 0.00 0.00 0.00 0.29 -0.01 36 0 59 0
29JUN27 137.50 C 0.00 0.00 0.00 0.25 -0.02 36 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 0.22 -0.01 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 0.00 36 0 38 0
29JUN27 147.50 C 0.00 0.00 0.00 0.14 0.00 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 0.07 -0.01 36 0 1 0
29JUN27 160.00 C 0.00 0.00 0.00 0.06 0.00 36 0 2 0
29JUN27 162.50 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 0.04 0.00 35 0 36 0
29JUN27 167.50 C 0.00 0.00 0.00 0.03 0.00 35 0 54 0
29JUN27 170.00 C 0.00 0.00 0.00 0.02 0.00 34 0 5 0
29SEP27 29.00 C 0.00 0.00 0.00 45.26 -0.10 37 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 44.28 -0.11 36 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 43.31 -0.11 36 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 42.34 -0.11 36 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 41.38 -0.10 37 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 40.42 -0.10 37 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 39.46 -0.10 37 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 38.50 -0.11 36 0 3 0
29SEP27 37.00 C 0.00 0.00 0.00 37.56 -0.10 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 36.61 -0.11 36 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 35.68 -0.10 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 34.76 -0.10 37 0 29 0
29SEP27 41.00 C 0.00 0.00 0.00 33.83 -0.10 36 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 32.93 -0.10 37 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 32.04 -0.10 37 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 31.15 -0.09 37 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 30.28 -0.09 37 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 29.42 -0.09 37 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 28.56 -0.09 37 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 27.72 -0.08 37 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 26.90 -0.08 37 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 26.08 -0.08 37 0 6 0
29SEP27 52.50 C 0.00 0.00 0.00 24.11 -0.07 37 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 22.20 -0.07 37 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 20.44 -0.06 37 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 19.26 -0.09 39 0 8 0
29SEP27 62.50 C 0.00 0.00 0.00 17.59 -0.12 39 0 4 0
29SEP27 65.00 C 0.00 0.00 0.00 15.67 -0.03 37 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 14.66 -0.06 38 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 13.34 -0.06 38 0 7 0
29SEP27 72.50 C 0.00 0.00 0.00 12.08 -0.07 38 0 38 0
29SEP27 75.00 C 0.00 0.00 0.00 10.95 -0.07 37 0 121 0
29SEP27 77.50 C 10.02 10.12 10.02 9.93 -0.03 37 30 100 +30
29SEP27 80.00 C 0.00 0.00 0.00 8.89 -0.11 37 0 84 0
29SEP27 82.50 C 8.13 8.13 8.13 8.13 0.00 37 1 57 +1
29SEP27 85.00 C 0.00 0.00 0.00 7.30 +0.01 37 0 72 0
29SEP27 87.50 C 0.00 0.00 0.00 6.61 +0.01 37 0 74 0
29SEP27 90.00 C 6.02 6.02 6.02 5.92 +0.01 37 2 61 +2
29SEP27 92.50 C 0.00 0.00 0.00 5.33 +0.01 37 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 4.80 +0.02 37 0 204 0
29SEP27 97.50 C 0.00 0.00 0.00 4.26 +0.01 37 0 261 0
29SEP27 100.00 C 0.00 0.00 0.00 3.86 +0.02 37 0 672 0
29SEP27 102.50 C 0.00 0.00 0.00 3.46 +0.02 37 0 145 0
29SEP27 105.00 C 0.00 0.00 0.00 2.97 +0.02 37 0 4 0
29SEP27 107.50 C 0.00 0.00 0.00 2.69 +0.02 37 0 2 0
29SEP27 110.00 C 0.00 0.00 0.00 2.41 +0.02 37 0 23 0
29SEP27 112.50 C 0.00 0.00 0.00 2.13 +0.02 37 0 19 0
29SEP27 115.00 C 0.00 0.00 0.00 1.92 +0.02 37 0 56 0
29SEP27 117.50 C 0.00 0.00 0.00 1.72 +0.01 37 0 15 0
29SEP27 120.00 C 2.05 2.05 2.05 1.53 +0.02 37 1 1,155 +1
29SEP27 122.50 C 0.00 0.00 0.00 1.36 +0.01 37 0 41 0
29SEP27 125.00 C 0.00 0.00 0.00 1.23 +0.02 37 0 3 0
29SEP27 127.50 C 0.00 0.00 0.00 1.09 +0.01 37 0 4 0
29SEP27 130.00 C 0.00 0.00 0.00 0.96 +0.02 37 0 46 0
29SEP27 132.50 C 0.00 0.00 0.00 0.87 +0.01 37 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.78 -0.01 37 0 5 0
29SEP27 137.50 C 0.00 0.00 0.00 0.69 +0.01 37 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.61 +0.01 37 0 2 0
29SEP27 142.50 C 0.00 0.00 0.00 0.55 +0.01 37 0 1 0
29SEP27 145.00 C 0.00 0.00 0.00 0.49 0.00 36 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.44 +0.01 37 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.38 +0.01 36 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 0.35 +0.01 37 0 1 0
29SEP27 155.00 C 0.00 0.00 0.00 0.31 0.00 36 0 1 0
29SEP27 157.50 C 0.00 0.00 0.00 0.28 +0.01 37 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 0.25 0.00 37 0 1 0
29SEP27 162.50 C 0.00 0.00 0.00 0.22 +0.01 37 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 0.20 +0.01 37 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 0.18 +0.01 37 0 30 0
TOTAL CALL 5,014 159,889 +1,638
23OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
23OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
23OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 76 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 64 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 51 0 3 0
23OCT26 67.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 34 0
23OCT26 68.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 83 0
23OCT26 69.00 P 0.06 0.06 0.06 0.02 -0.05 36 6 245 +6
23OCT26 70.00 P 0.00 0.00 0.00 0.06 -0.09 36 0 140 0
23OCT26 71.00 P 0.29 0.29 0.27 0.16 -0.14 36 31 150 +31
23OCT26 72.00 P 0.53 0.53 0.50 0.34 -0.20 36 51 256 +41
23OCT26 73.00 P 0.87 0.87 0.56 0.64 -0.20 35 38 135 -22
23OCT26 74.00 P 1.34 1.34 0.95 1.10 -0.20 34 111 191 +61
23OCT26 75.00 P 0.00 0.00 0.00 1.72 -0.15 33 0 71 0
23OCT26 76.00 P 0.00 0.00 0.00 2.48 -0.09 31 0 0 0
23OCT26 77.00 P 0.00 0.00 0.00 3.54 +0.18 44 0 0 0
23OCT26 78.00 P 0.00 0.00 0.00 4.36 +0.01 32 0 0 0
23OCT26 79.00 P 0.00 0.00 0.00 5.52 +0.23 59 0 0 0
23OCT26 80.00 P 0.00 0.00 0.00 6.35 +0.09 0 0 0 0
23OCT26 81.00 P 0.00 0.00 0.00 7.35 +0.10 0 0 0 0
23OCT26 82.00 P 0.00 0.00 0.00 8.36 +0.11 54 0 0 -2
23OCT26 83.00 P 0.00 0.00 0.00 9.35 +0.10 0 0 0 0
23OCT26 84.00 P 0.00 0.00 0.00 10.35 +0.10 0 0 0 0
23OCT26 85.00 P 0.00 0.00 0.00 11.35 +0.10 0 0 0 0
23OCT26 86.00 P 0.00 0.00 0.00 12.35 +0.10 0 0 0 0
23OCT26 87.00 P 0.00 0.00 0.00 13.35 +0.10 0 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 14.35 +0.10 0 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 15.35 +0.10 0 0 0 0
23OCT26 90.00 P 0.00 0.00 0.00 16.35 +0.10 0 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 17.51 +0.26 135 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 18.35 +0.10 0 0 0 0
23OCT26 93.00 P 0.00 0.00 0.00 19.36 +0.11 106 0 0 0
23OCT26 94.00 P 0.00 0.00 0.00 20.35 +0.10 0 0 0 0
23OCT26 95.00 P 0.00 0.00 0.00 21.36 +0.11 114 0 0 0
23OCT26 96.00 P 0.00 0.00 0.00 22.36 +0.11 118 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 152 0 30 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 125 0 7 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 120 0 30 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 115 0 8 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 101 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 92 0 11 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 82 0 73 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 71 0 32 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 61 0 421 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 862 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 964 0
29OCT26 65.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 458 0
29OCT26 67.50 P 0.17 0.17 0.15 0.08 -0.05 34 17 1,128 0
29OCT26 70.00 P 0.47 0.47 0.35 0.35 -0.11 34 314 2,174 -45
29OCT26 72.50 P 1.05 1.21 0.85 1.01 -0.17 33 323 4,150 +143
29OCT26 75.00 P 2.55 2.55 2.24 2.24 -0.12 32 6 5,476 -5
29OCT26 77.50 P 3.85 4.28 3.85 4.16 +0.05 33 37 2,784 0
29OCT26 80.00 P 5.45 5.45 5.45 6.42 +0.03 33 60 2,110 -60
29OCT26 82.50 P 9.00 9.00 8.74 8.85 +0.08 0 88 2,487 -88
29OCT26 85.00 P 11.80 11.80 11.80 11.69 +0.27 69 3 4,553 -3
29OCT26 87.50 P 0.00 0.00 0.00 13.85 +0.10 0 0 1,835 -347
29OCT26 90.00 P 0.00 0.00 0.00 16.35 -0.13 0 0 3,970 0
29OCT26 92.50 P 0.00 0.00 0.00 18.85 -0.04 0 0 363 -341
29OCT26 95.00 P 21.30 21.51 21.30 21.36 0.00 71 90 251 0
29OCT26 97.50 P 0.00 0.00 0.00 23.85 +0.01 0 0 45 0
29OCT26 100.00 P 0.00 0.00 0.00 26.35 +0.04 0 0 45 0
29OCT26 102.50 P 0.00 0.00 0.00 28.85 +0.10 0 0 30 0
29OCT26 105.00 P 0.00 0.00 0.00 31.35 +0.10 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 33.85 +0.10 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 36.35 +0.10 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 38.85 +0.10 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 41.35 +0.10 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 43.85 +0.10 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 46.35 +0.10 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 48.85 +0.10 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 51.35 +0.10 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 53.85 +0.10 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 56.35 +0.10 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 58.85 +0.10 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 61.35 +0.10 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 63.85 +0.10 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 66.35 +0.10 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 68.85 +0.10 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 71.35 +0.10 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 73.85 +0.10 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 76.35 +0.10 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 78.85 +0.10 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 81.35 +0.10 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 83.85 +0.10 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 86.35 +0.10 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 88.85 +0.10 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 91.35 +0.10 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 93.85 +0.10 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 96.35 +0.10 0 0 0 0
30OCT26 54.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
30OCT26 55.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
30OCT26 56.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
30OCT26 57.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
30OCT26 58.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
30OCT26 59.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
30OCT26 60.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
30OCT26 61.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
30OCT26 62.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
30OCT26 63.00 P 0.00 0.00 0.00 0.02 - 42 0 0 -
30OCT26 64.00 P 0.00 0.00 0.00 0.03 - 40 0 0 -
30OCT26 65.00 P 0.00 0.00 0.00 0.06 - 41 0 0 -
30OCT26 66.00 P 0.00 0.00 0.00 0.10 - 40 0 0 -
30OCT26 67.00 P 0.00 0.00 0.00 0.17 - 41 0 0 -
30OCT26 68.00 P 0.33 0.33 0.32 0.27 - 40 41 41 -
30OCT26 69.00 P 0.50 0.50 0.47 0.42 - 40 71 56 -
30OCT26 70.00 P 0.71 0.71 0.64 0.63 - 41 61 31 -
30OCT26 71.00 P 0.91 1.00 0.90 0.87 - 40 75 75 -
30OCT26 72.00 P 1.21 1.28 1.20 1.19 - 39 34 34 -
30OCT26 73.00 P 1.59 1.59 1.47 1.59 - 39 30 30 -
30OCT26 74.00 P 1.93 1.93 1.93 2.07 - 39 15 15 -
30OCT26 75.00 P 0.00 0.00 0.00 2.64 - 39 0 0 -
30OCT26 76.00 P 0.00 0.00 0.00 3.29 - 39 0 0 -
30OCT26 77.00 P 0.00 0.00 0.00 3.99 - 38 0 0 -
30OCT26 78.00 P 0.00 0.00 0.00 4.77 - 37 0 0 -
30OCT26 79.00 P 0.00 0.00 0.00 5.55 - 35 0 0 -
30OCT26 80.00 P 0.00 0.00 0.00 6.45 - 34 0 0 -
30OCT26 81.00 P 0.00 0.00 0.00 7.49 - 40 0 0 -
30OCT26 82.00 P 0.00 0.00 0.00 8.43 - 40 0 0 -
30OCT26 83.00 P 0.00 0.00 0.00 9.39 - 40 0 0 -
30OCT26 84.00 P 0.00 0.00 0.00 10.37 - 40 0 0 -
30OCT26 85.00 P 0.00 0.00 0.00 11.69 - 66 0 0 -
30OCT26 86.00 P 0.00 0.00 0.00 12.35 - 0 0 0 -
30OCT26 87.00 P 0.00 0.00 0.00 13.35 - 0 0 0 -
30OCT26 88.00 P 0.00 0.00 0.00 14.35 - 0 0 0 -
30OCT26 89.00 P 0.00 0.00 0.00 15.35 - 0 0 0 -
30OCT26 90.00 P 0.00 0.00 0.00 16.35 - 0 0 0 -
30OCT26 91.00 P 0.00 0.00 0.00 17.51 - 76 0 0 -
30OCT26 92.00 P 0.00 0.00 0.00 18.35 - 0 0 0 -
30OCT26 93.00 P 0.00 0.00 0.00 19.36 - 63 0 0 -
30OCT26 94.00 P 0.00 0.00 0.00 20.35 - 0 0 0 -
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 58 0 9 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 11 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 64 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 70 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 90 0
27NOV26 55.00 P 0.00 0.00 0.00 0.02 0.00 38 0 62 0
27NOV26 57.50 P 0.00 0.00 0.00 0.05 -0.01 37 0 363 0
27NOV26 60.00 P 0.25 0.25 0.25 0.12 -0.02 36 30 339 +23
27NOV26 62.50 P 0.00 0.00 0.00 0.27 -0.03 36 0 179 0
27NOV26 65.00 P 0.68 0.71 0.66 0.57 -0.04 36 36 3,013 +36
27NOV26 67.50 P 1.07 1.17 1.07 1.06 -0.06 36 136 736 +130
27NOV26 70.00 P 1.84 1.90 1.76 1.78 -0.06 36 325 1,356 +243
27NOV26 72.50 P 2.89 2.89 2.70 2.72 -0.05 35 13 2,414 0
27NOV26 75.00 P 4.24 4.24 4.10 3.98 -0.03 35 4 2,905 0
27NOV26 77.50 P 5.36 5.36 5.36 5.58 +0.01 35 16 3,221 +1
27NOV26 80.00 P 0.00 0.00 0.00 7.44 +0.04 35 50 2,022 +50
27NOV26 82.50 P 9.60 9.60 9.60 9.52 +0.10 36 1 788 0
27NOV26 85.00 P 11.62 11.67 11.62 11.72 +0.11 37 30 1,413 +15
27NOV26 87.50 P 0.00 0.00 0.00 14.07 -0.14 38 0 1,354 0
27NOV26 90.00 P 0.00 0.00 0.00 16.42 -0.06 37 0 5,443 0
27NOV26 92.50 P 0.00 0.00 0.00 18.85 -0.05 0 0 458 0
27NOV26 95.00 P 0.00 0.00 0.00 21.36 -0.01 40 0 390 0
27NOV26 97.50 P 0.00 0.00 0.00 23.85 +0.01 0 0 164 0
27NOV26 100.00 P 0.00 0.00 0.00 26.35 -0.01 0 0 299 0
27NOV26 102.50 P 0.00 0.00 0.00 28.85 -0.11 0 0 90 0
27NOV26 105.00 P 0.00 0.00 0.00 31.35 -0.14 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 33.85 +0.10 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 36.37 +0.02 61 0 0 -2
27NOV26 112.50 P 0.00 0.00 0.00 38.85 -0.09 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 41.35 -0.09 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 43.85 -0.19 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 46.35 -0.01 0 0 90 0
27NOV26 122.50 P 0.00 0.00 0.00 48.85 -0.19 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 51.37 +0.12 77 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 53.85 -0.09 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 56.35 -0.20 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 58.85 +0.10 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 61.35 +0.10 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 63.87 +0.12 89 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 66.35 -0.07 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 68.85 +0.10 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 71.35 +0.10 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 73.85 +0.10 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 76.35 -0.19 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 78.85 -0.07 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 81.35 -0.02 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 83.85 -0.07 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 86.35 +0.10 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 88.85 -0.09 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 91.35 +0.10 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 93.85 +0.10 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 96.35 -0.14 0 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 67 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 34.00 P 0.00 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 60 0 56 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 44 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 25 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 35 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 0.00 36 0 1,360 0
30DEC26 52.50 P 0.00 0.00 0.00 0.05 0.00 35 0 535 0
30DEC26 55.00 P 0.00 0.00 0.00 0.10 -0.01 35 0 446 0
30DEC26 57.50 P 0.00 0.00 0.00 0.21 0.00 35 0 276 0
30DEC26 60.00 P 0.00 0.00 0.00 0.41 -0.01 35 0 3,626 0
30DEC26 62.50 P 0.93 0.93 0.93 0.73 -0.01 35 26 1,707 +26
30DEC26 65.00 P 0.00 0.00 0.00 1.20 0.00 35 0 2,288 0
30DEC26 67.50 P 1.95 1.97 1.88 1.87 0.00 35 57 1,096 0
30DEC26 70.00 P 2.60 2.60 2.60 2.68 -0.06 34 10 11,819 +10
30DEC26 72.50 P 3.82 3.82 3.68 3.71 -0.04 34 18 1,439 +6
30DEC26 75.00 P 5.05 5.16 4.90 4.96 -0.08 34 392 3,168 +297
30DEC26 77.50 P 6.63 6.63 6.44 6.52 -0.01 34 42 4,361 +3
30DEC26 80.00 P 8.52 8.52 8.52 8.24 +0.01 34 10 2,229 0
30DEC26 82.50 P 0.00 0.00 0.00 10.17 +0.06 34 0 2,113 0
30DEC26 85.00 P 0.00 0.00 0.00 12.21 +0.07 34 0 7,085 0
30DEC26 87.50 P 0.00 0.00 0.00 14.50 -0.22 36 0 1,359 0
30DEC26 90.00 P 0.00 0.00 0.00 16.71 +0.05 36 0 6,213 0
30DEC26 92.50 P 0.00 0.00 0.00 19.03 -0.07 36 0 3,013 0
30DEC26 95.00 P 0.00 0.00 0.00 21.42 -0.03 36 0 4,812 0
30DEC26 97.50 P 0.00 0.00 0.00 23.91 0.00 38 0 1,425 0
30DEC26 100.00 P 0.00 0.00 0.00 26.38 -0.62 39 0 1,246 0
30DEC26 102.50 P 0.00 0.00 0.00 28.85 -0.13 0 0 28 0
30DEC26 105.00 P 0.00 0.00 0.00 31.38 -0.11 44 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 33.85 +0.10 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 36.37 +0.02 48 0 1,250 0
30DEC26 112.50 P 0.00 0.00 0.00 38.85 -0.09 0 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 41.35 -0.09 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 43.85 -0.19 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 46.35 -0.01 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 48.85 -0.19 0 0 90 0
30DEC26 125.00 P 0.00 0.00 0.00 51.37 +0.12 61 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 53.85 -0.15 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 56.35 -0.20 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 58.85 -0.15 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 61.35 +0.07 0 0 0 -6
30DEC26 137.50 P 0.00 0.00 0.00 63.87 -0.13 71 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 66.35 -0.15 0 0 0 0
30DEC26 142.50 P 68.98 68.99 68.98 68.85 -0.08 0 60 474 0
30DEC26 145.00 P 0.00 0.00 0.00 71.35 -0.13 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 73.85 -0.09 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 76.37 -0.17 79 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 78.85 -0.07 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 81.35 -0.02 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 83.85 -0.07 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 86.35 +0.10 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 88.85 -0.09 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 91.35 +0.10 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 93.85 +0.10 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 96.37 -0.12 91 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.02 0.00 36 0 3 0
28JAN27 47.00 P 0.00 0.00 0.00 0.03 0.00 36 0 3 0
28JAN27 48.00 P 0.00 0.00 0.00 0.04 0.00 36 0 3 0
28JAN27 49.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.07 0.00 35 0 2 0
28JAN27 52.50 P 0.00 0.00 0.00 0.13 -0.02 35 0 1 0
28JAN27 55.00 P 0.00 0.00 0.00 0.25 -0.03 35 0 9 0
28JAN27 57.50 P 0.00 0.00 0.00 0.46 -0.03 35 0 21 0
28JAN27 60.00 P 0.00 0.00 0.00 0.77 -0.04 35 0 297 0
28JAN27 62.50 P 0.00 0.00 0.00 1.20 -0.06 35 0 267 0
28JAN27 65.00 P 0.00 0.00 0.00 1.80 -0.06 35 0 210 0
28JAN27 67.50 P 2.57 2.57 2.57 2.55 -0.05 35 13 173 +13
28JAN27 70.00 P 3.53 3.53 3.53 3.42 -0.06 35 30 1,108 -30
28JAN27 72.50 P 4.68 4.71 4.64 4.49 -0.02 34 38 638 -28
28JAN27 75.00 P 0.00 0.00 0.00 5.77 -0.01 34 0 168 0
28JAN27 77.50 P 0.00 0.00 0.00 7.27 0.00 34 0 232 0
28JAN27 80.00 P 8.78 8.78 8.78 8.95 -0.01 34 15 180 +15
28JAN27 82.50 P 0.00 0.00 0.00 10.78 -0.35 35 0 150 0
28JAN27 85.00 P 0.00 0.00 0.00 12.73 -0.01 35 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 14.81 +0.01 35 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 17.37 +0.39 39 0 102 0
28JAN27 92.50 P 0.00 0.00 0.00 19.29 -0.35 36 0 2 0
28JAN27 95.00 P 0.00 0.00 0.00 21.65 -0.16 36 0 1 0
28JAN27 97.50 P 0.00 0.00 0.00 23.94 +0.03 35 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 26.38 -0.62 35 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 28.85 -0.13 0 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 31.38 -0.11 39 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 33.85 +0.10 0 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 36.37 +0.02 43 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 38.85 -0.09 0 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 41.35 -0.09 0 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 43.85 -0.19 0 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 46.35 -0.01 0 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 48.85 -0.19 0 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 51.37 +0.12 54 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 53.85 -0.15 0 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 56.35 -0.20 0 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 58.85 -0.15 0 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 61.35 +0.07 0 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 63.87 -0.13 62 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 66.35 -0.15 0 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 68.85 -0.08 0 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 71.35 -0.13 0 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 73.85 -0.09 0 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 76.37 -0.17 70 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 45 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 42 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 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.02 0.00 36 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 0.03 0.00 36 0 3 0
30MAR27 42.00 P 0.00 0.00 0.00 0.04 0.00 36 0 3 0
30MAR27 43.00 P 0.00 0.00 0.00 0.05 0.00 36 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 0.07 0.00 36 0 8 0
30MAR27 45.00 P 0.00 0.00 0.00 0.09 0.00 36 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 0.12 0.00 36 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.15 0.00 36 0 3 0
30MAR27 48.00 P 0.00 0.00 0.00 0.19 0.00 36 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.24 0.00 36 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.29 0.00 36 0 614 0
30MAR27 52.50 P 0.00 0.00 0.00 0.48 0.00 36 0 140 0
30MAR27 55.00 P 0.00 0.00 0.00 0.75 0.00 36 0 53 0
30MAR27 57.50 P 0.00 0.00 0.00 1.12 0.00 36 0 375 0
30MAR27 60.00 P 0.00 0.00 0.00 1.61 0.00 36 0 6,716 0
30MAR27 62.50 P 0.00 0.00 0.00 2.24 +0.01 36 0 604 0
30MAR27 65.00 P 3.05 3.05 2.96 2.96 -0.01 36 32 3,431 +17
30MAR27 67.50 P 0.00 0.00 0.00 3.76 -0.03 36 0 508 0
30MAR27 70.00 P 0.00 0.00 0.00 4.72 -0.07 35 0 11,171 0
30MAR27 72.50 P 0.00 0.00 0.00 5.86 +0.01 35 0 1,948 0
30MAR27 75.00 P 0.00 0.00 0.00 7.15 +0.02 35 1 1,202 0
30MAR27 77.50 P 0.00 0.00 0.00 8.57 0.00 35 0 946 0
30MAR27 80.00 P 10.25 10.25 10.25 10.22 +0.06 35 15 727 +8
30MAR27 82.50 P 0.00 0.00 0.00 11.93 +0.03 35 0 425 0
30MAR27 85.00 P 0.00 0.00 0.00 13.80 -0.20 35 0 7,347 0
30MAR27 87.50 P 0.00 0.00 0.00 15.86 +0.04 36 0 1,670 0
30MAR27 90.00 P 0.00 0.00 0.00 18.05 +0.17 37 0 4,990 0
30MAR27 92.50 P 0.00 0.00 0.00 20.05 +0.18 36 0 759 0
30MAR27 95.00 P 0.00 0.00 0.00 22.15 +0.08 36 0 890 0
30MAR27 97.50 P 0.00 0.00 0.00 24.39 +0.08 36 0 459 0
30MAR27 100.00 P 0.00 0.00 0.00 26.69 -0.31 36 0 1,148 0
30MAR27 102.50 P 0.00 0.00 0.00 29.05 +0.07 36 0 830 0
30MAR27 105.00 P 0.00 0.00 0.00 31.39 -0.41 34 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 33.88 +0.10 36 0 175 0
30MAR27 110.00 P 0.00 0.00 0.00 36.37 +0.02 37 0 568 0
30MAR27 112.50 P 0.00 0.00 0.00 38.85 -0.09 0 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 41.35 -0.09 0 0 177 0
30MAR27 117.50 P 44.15 44.15 44.15 43.85 -0.19 0 3 23 0
30MAR27 120.00 P 0.00 0.00 0.00 46.35 -0.01 0 0 19 0
30MAR27 122.50 P 0.00 0.00 0.00 48.85 -0.19 0 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 51.37 +0.12 46 0 16 0
30MAR27 127.50 P 0.00 0.00 0.00 53.85 -0.15 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 56.35 -0.20 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 58.85 -0.15 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 61.35 +0.07 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 63.87 -0.13 53 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 66.35 -0.15 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 68.85 -0.08 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 71.35 -0.13 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 73.85 -0.09 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 76.37 -0.17 60 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 78.85 -0.07 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 81.35 -0.02 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 83.85 -0.07 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 86.35 +0.10 0 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 88.85 -0.09 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 91.35 +0.10 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 93.85 +0.10 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 96.37 -0.12 68 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.03 0.00 36 0 71 0
29JUN27 36.00 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.06 0.00 37 0 5 0
29JUN27 38.00 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.11 0.00 36 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.15 0.00 36 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.18 0.00 36 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.23 0.00 36 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.27 0.00 36 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.34 0.00 36 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 0.41 0.00 36 0 45 0
29JUN27 47.00 P 0.00 0.00 0.00 0.49 +0.01 36 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 0.58 +0.01 36 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.69 +0.01 36 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 0.80 0.00 36 0 856 0
29JUN27 52.50 P 0.00 0.00 0.00 1.15 0.00 36 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 1.59 +0.01 36 0 131 0
29JUN27 57.50 P 0.00 0.00 0.00 2.12 +0.01 36 0 141 0
29JUN27 60.00 P 0.00 0.00 0.00 2.79 +0.01 37 0 351 0
29JUN27 62.50 P 3.55 3.55 3.55 3.57 +0.02 37 3 165 0
29JUN27 65.00 P 0.00 0.00 0.00 4.40 -0.02 37 0 3,226 0
29JUN27 67.50 P 0.00 0.00 0.00 5.33 +0.04 36 0 328 0
29JUN27 70.00 P 0.00 0.00 0.00 6.38 -0.05 36 0 7,035 0
29JUN27 72.50 P 7.80 7.80 7.80 7.56 -0.04 36 15 605 0
29JUN27 75.00 P 0.00 0.00 0.00 8.87 0.00 36 0 3,691 0
29JUN27 77.50 P 0.00 0.00 0.00 10.30 +0.02 36 0 552 0
29JUN27 80.00 P 0.00 0.00 0.00 11.91 +0.04 36 0 949 0
29JUN27 82.50 P 0.00 0.00 0.00 13.56 +0.01 36 0 340 0
29JUN27 85.00 P 0.00 0.00 0.00 15.43 +0.18 36 0 1,027 0
29JUN27 87.50 P 0.00 0.00 0.00 17.17 +0.06 36 0 448 0
29JUN27 90.00 P 0.00 0.00 0.00 19.10 +0.07 36 0 344 0
29JUN27 92.50 P 0.00 0.00 0.00 21.07 +0.07 36 0 389 0
29JUN27 95.00 P 0.00 0.00 0.00 23.27 +0.13 37 0 94 0
29JUN27 97.50 P 0.00 0.00 0.00 25.24 +0.08 36 0 75 0
29JUN27 100.00 P 0.00 0.00 0.00 27.76 +0.43 38 0 35 0
29JUN27 102.50 P 0.00 0.00 0.00 29.64 +0.09 36 0 162 0
29JUN27 105.00 P 0.00 0.00 0.00 31.90 +0.09 36 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 34.23 +0.10 36 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 36.58 +0.09 36 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 38.97 +0.03 36 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 41.38 -0.06 35 0 217 0
29JUN27 117.50 P 0.00 0.00 0.00 43.86 -0.18 36 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 46.35 -0.01 0 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 48.85 -0.19 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 51.37 +0.12 40 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 53.85 -0.15 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 56.35 -0.20 0 0 10 0
29JUN27 132.50 P 0.00 0.00 0.00 58.85 -0.15 0 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 61.35 +0.07 0 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 63.87 -0.13 46 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 66.35 -0.15 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 68.85 -0.08 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 71.35 -0.13 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 73.85 -0.09 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 76.37 -0.17 52 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 78.85 -0.07 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 81.35 -0.02 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 83.85 -0.07 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 86.35 +0.10 0 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 88.85 -0.09 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 91.35 +0.10 0 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 93.85 +0.10 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 96.37 -0.12 59 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.02 0.00 37 0 32 0
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 0.00 37 0 20 0
29SEP27 32.00 P 0.00 0.00 0.00 0.05 0.00 37 0 46 0
29SEP27 33.00 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.08 0.00 36 0 18 0
29SEP27 35.00 P 0.00 0.00 0.00 0.10 0.00 36 0 5 0
29SEP27 36.00 P 0.00 0.00 0.00 0.13 +0.01 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.16 0.00 36 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 0.20 0.00 37 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.24 +0.01 36 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.30 +0.01 37 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.35 +0.01 37 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.42 +0.01 36 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.50 +0.02 37 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.60 +0.02 37 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.70 +0.02 37 0 22 0
29SEP27 46.00 P 0.00 0.00 0.00 0.82 +0.03 37 0 40 0
29SEP27 47.00 P 0.00 0.00 0.00 0.93 +0.02 37 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 1.07 +0.03 37 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 1.23 +0.04 37 0 36 0
29SEP27 50.00 P 1.70 1.70 1.70 1.39 +0.04 37 2 68 +1
29SEP27 52.50 P 0.00 0.00 0.00 1.86 +0.04 37 0 61 0
29SEP27 55.00 P 0.00 0.00 0.00 2.40 +0.05 37 0 172 0
29SEP27 57.50 P 0.00 0.00 0.00 3.09 +0.06 37 0 75 0
29SEP27 60.00 P 0.00 0.00 0.00 3.86 +0.08 37 0 24 0
29SEP27 62.50 P 0.00 0.00 0.00 4.63 0.00 37 0 85 0
29SEP27 65.00 P 5.54 5.54 5.54 5.50 0.00 36 40 215 +40
29SEP27 67.50 P 0.00 0.00 0.00 6.50 +0.01 36 0 273 0
29SEP27 70.00 P 7.60 7.60 7.60 7.60 +0.05 36 2 1,509 +2
29SEP27 72.50 P 0.00 0.00 0.00 8.83 +0.02 36 0 611 0
29SEP27 75.00 P 0.00 0.00 0.00 10.15 +0.09 36 0 602 0
29SEP27 77.50 P 0.00 0.00 0.00 11.59 +0.11 36 0 228 0
29SEP27 80.00 P 0.00 0.00 0.00 13.07 -0.04 36 0 360 0
29SEP27 82.50 P 0.00 0.00 0.00 14.74 -0.01 36 0 151 0
29SEP27 85.00 P 0.00 0.00 0.00 16.58 +0.15 36 0 64 0
29SEP27 87.50 P 0.00 0.00 0.00 18.41 +0.18 36 0 30 0
29SEP27 90.00 P 0.00 0.00 0.00 20.27 +0.04 37 0 3,516 0
29SEP27 92.50 P 0.00 0.00 0.00 22.20 +0.09 37 0 15 0
29SEP27 95.00 P 0.00 0.00 0.00 24.15 +0.13 36 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 26.21 +0.19 37 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 28.27 +0.14 37 0 3 0
29SEP27 102.50 P 0.00 0.00 0.00 30.40 +0.14 37 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 32.56 +0.13 37 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 34.80 +0.13 37 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 37.06 +0.13 37 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 39.35 +0.12 37 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 41.70 +0.18 37 0 4 0
29SEP27 117.50 P 0.00 0.00 0.00 44.07 +0.03 36 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 46.47 +0.11 37 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 48.91 -0.13 37 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 51.37 +0.12 37 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 53.85 -0.15 0 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 56.35 -0.20 0 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 58.85 -0.15 0 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 61.35 +0.07 0 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 63.87 -0.13 42 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 66.35 -0.15 0 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 68.85 -0.08 0 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 71.35 -0.13 0 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 73.85 -0.09 0 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 76.37 -0.17 47 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 78.85 -0.07 0 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 81.35 -0.02 0 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 83.85 -0.07 0 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 86.35 +0.10 0 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 88.85 -0.09 0 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 91.35 +0.10 0 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 93.85 +0.10 0 0 0 0
TOTAL PUT 2,967 209,728 +239
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$ 22.740
29OCT26 15.50 C 0.00 0.00 0.00 7.25 +0.50 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 6.75 +0.54 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.25 +0.52 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.75 +0.54 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.25 +0.55 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.75 +0.57 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.26 +0.59 55 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.82 +0.65 74 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.26 +0.59 41 0 14 0
29OCT26 20.00 C 0.00 0.00 0.00 2.78 +0.65 46 0 21 0
29OCT26 21.00 C 0.00 0.00 0.00 1.86 +0.55 45 0 89 0
29OCT26 22.00 C 0.58 0.58 0.58 1.09 +0.41 45 30 52 +16
29OCT26 23.00 C 0.31 0.56 0.24 0.56 +0.25 47 3 502 0
29OCT26 24.00 C 0.11 0.23 0.11 0.23 +0.11 46 8 308 +3
29OCT26 25.00 C 0.00 0.00 0.00 0.08 +0.04 46 0 490 0
29OCT26 26.00 C 0.00 0.00 0.00 0.03 +0.02 48 0 251 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 375 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 1 173 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 67 0 313 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 75 0 255 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 82 0 169 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 90 0 224 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 96 0 126 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 103 0 54 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 110 0 247 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 116 0 40 0
27NOV26 16.50 C 0.00 0.00 0.00 6.39 +0.59 63 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 5.78 +0.47 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.31 +0.48 37 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 4.84 +0.48 41 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.46 +0.55 50 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 3.99 +0.51 47 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.56 +0.58 47 0 0 0
27NOV26 20.00 C 3.18 3.18 3.18 3.16 +0.55 47 1 16 +1
27NOV26 21.00 C 0.00 0.00 0.00 2.43 +0.42 47 0 30 0
27NOV26 22.00 C 1.86 1.86 1.86 1.86 +0.44 49 2 110 +2
27NOV26 23.00 C 1.31 1.31 1.31 1.33 +0.35 48 15 160 -6
27NOV26 24.00 C 0.67 0.77 0.67 0.89 +0.24 46 9 70 0
27NOV26 25.00 C 0.43 0.43 0.43 0.63 +0.19 47 15 38 -10
27NOV26 26.00 C 0.29 0.41 0.29 0.40 +0.11 47 132 144 +50
27NOV26 27.00 C 0.00 0.00 0.00 0.27 +0.09 48 0 36 0
27NOV26 28.00 C 0.13 0.13 0.13 0.17 +0.06 48 75 131 +75
27NOV26 29.00 C 0.12 0.12 0.12 0.11 +0.04 48 20 91 +15
27NOV26 30.00 C 0.00 0.00 0.00 0.06 +0.02 47 0 62 0
27NOV26 31.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 154 0
27NOV26 32.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 16 0
27NOV26 33.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 30 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 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 7.43 +0.54 53 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.85 +0.44 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.53 +0.60 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.98 +0.51 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.60 +0.58 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.07 +0.48 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.74 +0.57 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.17 +0.40 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.79 +0.39 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.59 +0.54 48 0 16 0
30DEC26 21.00 C 2.62 2.62 2.62 2.83 +0.46 45 15 66 +15
30DEC26 22.00 C 0.00 0.00 0.00 2.23 +0.41 44 0 72 0
30DEC26 23.00 C 1.41 1.41 1.41 1.73 +0.34 44 15 109 +15
30DEC26 24.00 C 1.09 1.09 1.06 1.33 +0.29 44 30 110 +15
30DEC26 25.00 C 0.85 0.85 0.85 1.01 +0.23 44 1 173 +1
30DEC26 26.00 C 0.00 0.00 0.00 0.76 +0.18 45 0 91 0
30DEC26 27.00 C 0.00 0.00 0.00 0.56 +0.14 45 0 131 0
30DEC26 28.00 C 0.33 0.33 0.33 0.41 +0.11 45 20 2,539 +20
30DEC26 29.00 C 0.25 0.25 0.25 0.29 +0.08 45 1 51 0
30DEC26 30.00 C 0.00 0.00 0.00 0.21 +0.07 45 0 693 0
30DEC26 31.00 C 0.00 0.00 0.00 0.14 +0.04 44 0 39 0
30DEC26 32.00 C 0.00 0.00 0.00 0.10 +0.03 45 0 503 0
30DEC26 33.00 C 0.09 0.09 0.09 0.07 +0.02 45 1 345 0
30DEC26 34.00 C 0.00 0.00 0.00 0.05 +0.02 45 0 21 0
30DEC26 35.00 C 0.00 0.00 0.00 0.04 +0.02 46 0 111 0
30DEC26 36.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 35 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 49 0 56 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 56 0 13 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 57 0 36 0
28JAN27 16.50 C 0.00 0.00 0.00 6.66 +0.58 51 0 157 0
28JAN27 17.00 C 0.00 0.00 0.00 6.18 +0.55 48 0 147 0
28JAN27 17.50 C 0.00 0.00 0.00 5.79 +0.58 49 0 137 0
28JAN27 18.00 C 0.00 0.00 0.00 5.37 +0.57 48 0 195 0
28JAN27 18.50 C 0.00 0.00 0.00 4.84 +0.43 43 0 259 0
28JAN27 19.00 C 0.00 0.00 0.00 4.54 +0.51 46 0 162 0
28JAN27 19.50 C 0.00 0.00 0.00 4.20 +0.52 47 0 130 0
28JAN27 20.00 C 0.00 0.00 0.00 3.87 +0.52 47 0 0 0
28JAN27 21.00 C 2.73 2.95 2.73 3.15 +0.46 45 21 16 +11
28JAN27 22.00 C 0.00 0.00 0.00 2.57 +0.40 44 0 30 0
28JAN27 23.00 C 0.00 0.00 0.00 2.09 +0.36 44 0 67 0
28JAN27 24.00 C 1.54 1.54 1.54 1.67 +0.29 44 15 64 +15
28JAN27 25.00 C 1.15 1.15 1.15 1.34 +0.25 44 1 13 +1
28JAN27 26.00 C 0.82 1.09 0.82 1.09 +0.23 45 41 215 +39
28JAN27 27.00 C 0.65 0.65 0.65 0.85 +0.19 45 8 285 +8
28JAN27 28.00 C 0.56 0.56 0.56 0.66 +0.16 45 13 152 +13
28JAN27 29.00 C 0.47 0.47 0.47 0.51 +0.13 45 1 90 -1
28JAN27 30.00 C 0.00 0.00 0.00 0.39 +0.10 45 0 2 0
28JAN27 31.00 C 0.00 0.00 0.00 0.30 +0.08 45 0 10 0
28JAN27 32.00 C 0.00 0.00 0.00 0.22 +0.06 44 0 0 0
28JAN27 33.00 C 0.22 0.22 0.22 0.17 +0.05 45 1 16 +1
30MAR27 15.50 C 0.00 0.00 0.00 7.84 +0.58 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.40 +0.57 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.95 +0.54 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.55 +0.54 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.07 +0.45 45 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.72 +0.47 46 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.33 +0.44 45 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 5.01 +0.46 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.67 +0.44 45 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 4.33 +0.41 45 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.69 +0.34 44 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.21 +0.42 45 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 2.81 +0.45 46 0 31 0
30MAR27 24.00 C 0.00 0.00 0.00 2.40 +0.41 46 0 61 0
30MAR27 25.00 C 0.00 0.00 0.00 1.95 +0.28 44 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 1.66 +0.26 45 0 96 0
30MAR27 27.00 C 0.00 0.00 0.00 1.41 +0.23 45 0 21 0
30MAR27 28.00 C 0.00 0.00 0.00 1.20 +0.22 45 0 29 0
30MAR27 29.00 C 0.00 0.00 0.00 1.02 +0.21 46 0 125 0
30MAR27 30.00 C 0.00 0.00 0.00 0.86 +0.20 46 0 963 0
30MAR27 31.00 C 0.00 0.00 0.00 0.72 +0.18 46 0 401 0
30MAR27 32.00 C 0.00 0.00 0.00 0.60 +0.15 46 0 3 0
30MAR27 33.00 C 0.00 0.00 0.00 0.49 +0.13 46 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 0.41 +0.11 46 0 4 0
30MAR27 35.00 C 0.00 0.00 0.00 0.34 +0.10 46 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 0.28 +0.08 46 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 0.23 +0.07 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.19 +0.06 46 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.16 +0.05 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.13 +0.04 46 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 0.11 +0.04 46 0 54 0
29JUN27 15.50 C 0.00 0.00 0.00 8.19 +0.57 50 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 7.79 +0.57 49 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.39 +0.54 48 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.02 +0.54 48 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.68 +0.56 48 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.33 +0.55 48 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.98 +0.52 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.67 +0.53 47 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.36 +0.51 47 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.04 +0.48 47 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 4.42 +0.39 45 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 3.97 +0.42 46 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 3.52 +0.39 46 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.08 +0.34 45 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 2.65 +0.29 44 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 2.34 +0.26 45 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 2.07 +0.24 45 0 47 0
29JUN27 28.00 C 0.00 0.00 0.00 1.91 +0.31 46 0 13 0
29JUN27 29.00 C 0.00 0.00 0.00 1.68 +0.29 46 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 1.48 +0.27 46 0 53 0
29JUN27 31.00 C 0.00 0.00 0.00 1.29 +0.24 46 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 1.14 +0.23 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.99 +0.19 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.87 +0.19 46 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 0.76 +0.16 46 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.66 +0.14 46 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.58 +0.14 46 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 0.51 +0.12 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.44 +0.10 46 0 28 0
29SEP27 16.50 C 0.00 0.00 0.00 7.79 +0.55 48 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 7.47 +0.57 49 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 7.14 +0.56 48 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.80 +0.54 48 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.49 +0.53 48 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.19 +0.51 48 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.90 +0.50 47 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.59 +0.49 47 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.04 +0.43 46 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.57 +0.41 46 0 1 0
29SEP27 23.00 C 0.00 0.00 0.00 4.13 +0.37 46 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 3.74 +0.36 46 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.39 +0.33 46 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.07 +0.34 46 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 2.77 +0.30 46 0 3 0
29SEP27 28.00 C 0.00 0.00 0.00 2.51 +0.30 46 0 3 0
29SEP27 29.00 C 0.00 0.00 0.00 2.26 +0.28 46 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.03 +0.24 46 0 15 0
29SEP27 31.00 C 0.00 0.00 0.00 1.84 +0.25 46 0 11 0
29SEP27 32.00 C 0.00 0.00 0.00 1.64 +0.21 46 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 1.49 +0.20 46 0 1 0
29SEP27 34.00 C 0.00 0.00 0.00 1.34 +0.20 46 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.19 +0.16 46 0 0 0
29SEP27 36.00 C 1.20 1.20 1.20 1.08 +0.15 46 2 3 +2
TOTAL CALL 497 14,664 +301
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 104 0 52 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 96 0 124 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 89 0 30 0
29OCT26 17.00 P 0.01 0.01 0.01 0.01 0.00 81 3 3 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 74 0 38 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 65 0
29OCT26 19.00 P 0.04 0.04 0.03 0.01 -0.01 53 36 95 0
29OCT26 19.50 P 0.05 0.05 0.05 0.01 -0.03 46 29 164 +14
29OCT26 20.00 P 0.05 0.05 0.05 0.03 -0.04 48 47 321 -2
29OCT26 21.00 P 0.23 0.23 0.16 0.11 -0.13 46 5 289 +1
29OCT26 22.00 P 0.67 0.70 0.35 0.34 -0.29 46 54 467 -20
29OCT26 23.00 P 1.20 1.30 1.20 0.78 -0.46 45 12 454 -12
29OCT26 24.00 P 0.00 0.00 0.00 1.47 -0.58 45 3 293 -3
29OCT26 25.00 P 0.00 0.00 0.00 2.39 -0.59 55 0 281 0
29OCT26 26.00 P 3.20 3.20 3.20 3.34 -0.62 62 5 56 -5
29OCT26 27.00 P 5.15 5.15 5.15 4.36 -0.60 78 2 92 -2
29OCT26 28.00 P 0.00 0.00 0.00 5.38 -0.58 94 0 132 0
29OCT26 29.00 P 0.00 0.00 0.00 6.37 -0.59 103 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.38 -0.58 116 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.37 -0.59 124 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.38 -0.58 136 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.26 -0.70 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 11.37 -0.59 152 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 12.37 -0.59 160 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 13.26 -0.70 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.02 -0.02 48 0 10 0
27NOV26 17.00 P 0.00 0.00 0.00 0.04 -0.02 49 0 8 0
27NOV26 17.50 P 0.12 0.12 0.12 0.06 -0.03 48 5 31 +5
27NOV26 18.00 P 0.14 0.14 0.14 0.09 -0.04 48 3 14 -3
27NOV26 18.50 P 0.00 0.00 0.00 0.13 -0.07 48 0 11 0
27NOV26 19.00 P 0.00 0.00 0.00 0.19 -0.09 48 0 117 0
27NOV26 19.50 P 0.41 0.41 0.41 0.26 -0.12 47 20 74 0
27NOV26 20.00 P 0.00 0.00 0.00 0.37 -0.15 48 0 79 0
27NOV26 21.00 P 0.90 0.90 0.68 0.65 -0.20 48 8 48 -6
27NOV26 22.00 P 1.30 1.30 0.99 1.00 -0.30 47 27 1,270 +22
27NOV26 23.00 P 1.46 1.46 1.46 1.48 -0.38 46 1 2,642 0
27NOV26 24.00 P 0.00 0.00 0.00 2.11 -0.44 47 0 656 0
27NOV26 25.00 P 0.00 0.00 0.00 2.81 -0.51 47 0 152 0
27NOV26 26.00 P 0.00 0.00 0.00 3.67 -0.38 50 0 111 0
27NOV26 27.00 P 0.00 0.00 0.00 4.52 -0.55 51 0 82 0
27NOV26 28.00 P 0.00 0.00 0.00 5.45 -0.56 53 0 54 0
27NOV26 29.00 P 0.00 0.00 0.00 6.47 -0.51 61 0 7 0
27NOV26 30.00 P 0.00 0.00 0.00 7.40 -0.56 62 0 8 0
27NOV26 31.00 P 0.00 0.00 0.00 8.37 -0.59 64 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.38 -0.58 70 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 10.35 -0.61 72 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 11.37 -0.59 78 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 12.37 -0.59 83 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 13.26 -0.70 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.04 -0.01 46 0 24 0
30DEC26 16.00 P 0.00 0.00 0.00 0.06 -0.02 45 0 39 0
30DEC26 16.50 P 0.00 0.00 0.00 0.08 -0.04 45 0 13 0
30DEC26 17.00 P 0.00 0.00 0.00 0.12 -0.04 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.16 -0.06 44 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.22 -0.08 45 0 7 0
30DEC26 18.50 P 0.00 0.00 0.00 0.30 -0.10 45 0 76 0
30DEC26 19.00 P 0.55 0.55 0.55 0.39 -0.13 45 15 42 +12
30DEC26 19.50 P 0.00 0.00 0.00 0.50 -0.15 45 0 27 0
30DEC26 20.00 P 0.00 0.00 0.00 0.64 -0.17 45 0 36 0
30DEC26 21.00 P 1.12 1.12 1.10 0.97 -0.21 45 2 517 +2
30DEC26 22.00 P 1.69 1.69 1.69 1.36 -0.29 44 15 278 -15
30DEC26 23.00 P 1.87 1.87 1.87 1.87 -0.34 44 1 257 0
30DEC26 24.00 P 2.85 2.85 2.85 2.45 -0.40 44 2 2,643 +1
30DEC26 25.00 P 0.00 0.00 0.00 3.13 -0.36 44 0 190 0
30DEC26 26.00 P 0.00 0.00 0.00 3.99 -0.28 48 0 43 0
30DEC26 27.00 P 0.00 0.00 0.00 4.77 -0.31 47 0 31 0
30DEC26 28.00 P 0.00 0.00 0.00 5.60 -0.41 47 0 886 0
30DEC26 29.00 P 0.00 0.00 0.00 6.57 -0.48 51 0 102 0
30DEC26 30.00 P 0.00 0.00 0.00 7.40 -0.60 47 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 8.37 -0.60 49 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 9.38 -0.58 54 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 10.39 -0.57 58 0 314 0
30DEC26 34.00 P 0.00 0.00 0.00 11.37 -0.59 60 0 80 0
30DEC26 35.00 P 0.00 0.00 0.00 12.37 -0.59 63 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 13.37 -0.59 67 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 14.28 -0.68 60 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.28 -0.68 63 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 16.34 -0.62 73 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.36 -0.60 78 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 18.28 -0.68 70 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.36 -0.60 83 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 20.26 -0.70 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 21.26 -0.70 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 22.26 -0.70 0 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.17 -0.04 45 0 3 0
28JAN27 17.00 P 0.00 0.00 0.00 0.22 -0.07 44 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.29 -0.08 44 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.37 -0.10 44 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.48 -0.11 45 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.59 -0.14 45 0 14 0
28JAN27 19.50 P 0.00 0.00 0.00 0.73 -0.15 45 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.89 -0.14 45 0 2 0
28JAN27 21.00 P 0.00 0.00 0.00 1.24 -0.20 45 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 1.66 -0.26 44 0 21 0
28JAN27 23.00 P 2.33 2.33 2.25 2.17 -0.31 44 48 55 +35
28JAN27 24.00 P 0.00 0.00 0.00 2.76 -0.37 44 0 17 0
28JAN27 25.00 P 0.00 0.00 0.00 3.49 -0.24 46 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 4.23 -0.24 47 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 5.04 -0.24 48 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 5.75 -0.44 45 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 6.74 -0.33 49 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 7.58 -0.42 48 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 8.52 -0.46 50 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 9.38 -0.61 47 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 10.39 -0.58 51 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.26 -0.03 46 0 33 0
30MAR27 16.00 P 0.00 0.00 0.00 0.33 -0.04 46 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.41 -0.05 46 0 2 0
30MAR27 17.00 P 0.00 0.00 0.00 0.50 -0.07 46 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 0.60 -0.09 45 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 0.72 -0.11 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.84 -0.12 45 0 111 0
30MAR27 19.00 P 0.00 0.00 0.00 1.00 -0.12 45 0 10 0
30MAR27 19.50 P 0.00 0.00 0.00 1.15 -0.14 45 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.30 -0.19 44 0 84 0
30MAR27 21.00 P 1.91 1.96 1.91 1.69 -0.22 44 2 7 0
30MAR27 22.00 P 2.41 2.41 2.41 2.15 -0.26 44 1 11 0
30MAR27 23.00 P 0.00 0.00 0.00 2.68 -0.30 44 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 3.27 -0.28 44 0 68 0
30MAR27 25.00 P 0.00 0.00 0.00 3.91 -0.29 44 0 43 0
30MAR27 26.00 P 0.00 0.00 0.00 4.62 -0.28 45 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 5.37 -0.31 45 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 6.20 -0.28 46 0 18 0
30MAR27 29.00 P 0.00 0.00 0.00 6.96 -0.36 45 0 110 0
30MAR27 30.00 P 0.00 0.00 0.00 7.78 -0.42 45 0 525 0
30MAR27 31.00 P 0.00 0.00 0.00 8.72 -0.38 47 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 9.63 -0.50 47 0 5 0
30MAR27 33.00 P 0.00 0.00 0.00 10.49 -0.59 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.52 -0.50 50 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.37 -0.61 46 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.37 -0.60 49 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 14.28 -0.68 45 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.32 -0.64 50 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 16.34 -0.62 53 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 17.36 -0.60 56 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 18.28 -0.68 53 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 0.55 -0.06 46 0 112 0
29JUN27 16.00 P 0.00 0.00 0.00 0.67 -0.05 46 0 248 0
29JUN27 16.50 P 0.00 0.00 0.00 0.78 -0.07 46 0 20 0
29JUN27 17.00 P 0.00 0.00 0.00 0.92 -0.08 46 0 12 0
29JUN27 17.50 P 0.00 0.00 0.00 1.05 -0.09 46 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 1.19 -0.13 46 0 16 0
29JUN27 18.50 P 0.00 0.00 0.00 1.36 -0.14 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.52 -0.16 45 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 1.70 -0.17 45 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 1.90 -0.20 45 0 46 0
29JUN27 21.00 P 0.00 0.00 0.00 2.33 -0.23 45 0 130 0
29JUN27 22.00 P 0.00 0.00 0.00 2.82 -0.24 45 0 30 0
29JUN27 23.00 P 0.00 0.00 0.00 3.36 -0.17 45 0 10 0
29JUN27 24.00 P 0.00 0.00 0.00 3.86 -0.33 44 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 4.62 -0.22 46 0 31 0
29JUN27 26.00 P 0.00 0.00 0.00 5.24 -0.30 45 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 6.02 -0.24 46 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 6.70 -0.32 45 0 7 0
29JUN27 29.00 P 0.00 0.00 0.00 7.48 -0.33 45 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 8.28 -0.34 46 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 9.09 -0.38 45 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 10.03 -0.29 47 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.90 -0.29 47 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.69 -0.40 46 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.59 -0.40 46 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 13.53 -0.54 46 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 14.49 -0.57 47 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 15.37 -0.64 45 0 3 0
29JUN27 39.00 P 0.00 0.00 0.00 16.34 -0.64 46 0 1 0
29SEP27 16.50 P 0.00 0.00 0.00 1.09 -0.09 46 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.24 -0.09 46 0 4 0
29SEP27 17.50 P 0.00 0.00 0.00 1.37 -0.16 45 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 1.55 -0.11 45 0 5 0
29SEP27 18.50 P 0.00 0.00 0.00 1.74 -0.10 45 0 3 0
29SEP27 19.00 P 0.00 0.00 0.00 1.93 -0.15 45 0 4 0
29SEP27 19.50 P 0.00 0.00 0.00 2.13 -0.13 45 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.34 -0.14 45 0 11 0
29SEP27 21.00 P 0.00 0.00 0.00 2.80 -0.17 45 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.31 -0.19 45 0 15 0
29SEP27 23.00 P 0.00 0.00 0.00 3.81 -0.26 44 0 2 0
29SEP27 24.00 P 0.00 0.00 0.00 4.46 -0.24 45 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 5.04 -0.36 45 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 5.75 -0.23 45 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.41 -0.29 45 0 1 0
29SEP27 28.00 P 0.00 0.00 0.00 7.17 -0.29 45 0 5 0
29SEP27 29.00 P 0.00 0.00 0.00 7.91 -0.31 45 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.68 -0.34 45 0 2 0
29SEP27 31.00 P 0.00 0.00 0.00 9.48 -0.34 45 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 10.29 -0.37 45 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 11.13 -0.38 45 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.98 -0.39 45 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 12.80 -0.44 44 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 13.73 -0.40 45 0 0 0
TOTAL PUT 346 17,308 +24
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$ 411.800
23OCT26 340.00 C 0.00 0.00 0.00 72.03 - 94 0 0 -
23OCT26 345.00 C 0.00 0.00 0.00 67.12 - 94 0 0 -
23OCT26 350.00 C 0.00 0.00 0.00 62.26 -28.77 94 0 0 0
23OCT26 355.00 C 0.00 0.00 0.00 57.45 -28.60 94 0 0 0
23OCT26 360.00 C 0.00 0.00 0.00 52.72 -28.35 94 0 0 0
23OCT26 365.00 C 44.22 44.22 44.22 48.09 -28.02 94 5 5 +5
23OCT26 370.00 C 0.00 0.00 0.00 43.59 -27.59 94 0 0 0
23OCT26 375.00 C 0.00 0.00 0.00 39.25 -27.02 94 0 0 0
23OCT26 380.00 C 0.00 0.00 0.00 35.08 -26.33 94 0 0 0
23OCT26 385.00 C 0.00 0.00 0.00 31.08 -25.53 94 0 0 0
23OCT26 390.00 C 29.87 32.20 23.29 27.24 -24.65 93 23 19 +19
23OCT26 395.00 C 19.95 19.95 19.95 23.82 -23.45 94 15 15 +15
23OCT26 400.00 C 21.61 22.75 16.69 20.03 -22.75 90 58 41 +41
23OCT26 405.00 C 17.20 22.00 13.30 17.23 -21.21 91 80 21 +21
23OCT26 410.00 C 16.90 17.70 11.22 14.59 -19.70 91 215 92 +92
23OCT26 415.00 C 13.00 16.00 8.70 12.28 -18.06 92 466 301 +286
23OCT26 420.00 C 10.50 12.85 6.73 10.24 -16.26 92 36 92 +31
23OCT26 425.00 C 10.00 10.50 6.09 8.46 -14.26 92 33 63 +31
23OCT26 430.00 C 7.00 8.80 4.50 6.92 -12.45 93 143 92 +47
23OCT26 435.00 C 5.26 6.64 3.20 5.61 -10.94 93 300 374 +202
23OCT26 440.00 C 3.80 5.28 2.68 4.50 -9.50 93 697 668 +598
23OCT26 445.00 C 3.22 4.10 2.15 3.58 -8.15 93 44 137 +16
23OCT26 450.00 C 3.01 3.28 1.45 2.82 -6.92 93 257 305 +213
23OCT26 455.00 C 2.15 2.26 1.47 2.20 -5.80 93 141 142 +37
23OCT26 460.00 C 2.50 2.50 0.90 1.70 -4.81 93 254 211 +89
23OCT26 465.00 C 2.30 2.30 1.10 1.30 -3.94 94 57 124 +37
23OCT26 470.00 C 1.08 1.10 0.66 0.99 -3.18 94 33 162 +24
23OCT26 475.00 C 0.88 0.88 0.45 0.74 -2.55 94 123 268 +67
23OCT26 480.00 C 1.00 1.00 0.72 0.55 -2.02 94 17 398 0
23OCT26 485.00 C 0.72 0.72 0.48 0.41 -1.58 94 6 155 0
23OCT26 490.00 C 0.43 0.43 0.43 0.30 -1.22 94 1 360 0
23OCT26 495.00 C 0.39 0.39 0.39 0.23 -0.92 95 13 645 -1
23OCT26 500.00 C 0.40 0.40 0.40 0.17 -0.70 95 15 122 +15
23OCT26 505.00 C 0.36 0.36 0.36 0.12 -0.52 95 15 252 +15
23OCT26 510.00 C 0.00 0.00 0.00 0.08 -0.42 94 0 28 0
23OCT26 515.00 C 0.00 0.00 0.00 0.06 -0.31 95 0 158 0
23OCT26 520.00 C 0.00 0.00 0.00 0.04 -0.23 94 0 55 0
23OCT26 525.00 C 0.00 0.00 0.00 0.03 -0.16 95 0 30 0
23OCT26 530.00 C 0.00 0.00 0.00 0.02 -0.11 95 0 28 0
23OCT26 535.00 C 0.00 0.00 0.00 0.01 -0.08 92 0 33 0
23OCT26 540.00 C 0.00 0.00 0.00 0.01 -0.06 95 0 47 0
23OCT26 545.00 C 0.00 0.00 0.00 0.01 -0.03 98 0 17 0
23OCT26 550.00 C 0.00 0.00 0.00 0.01 -0.02 101 0 24 0
23OCT26 555.00 C 0.00 0.00 0.00 0.01 -0.01 104 0 2 0
23OCT26 560.00 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0
23OCT26 565.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
23OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 112 0 15 0
23OCT26 575.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
23OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 118 0 8 0
23OCT26 585.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
23OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
23OCT26 595.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 191.98 - 116 0 0 -
29OCT26 225.00 C 0.00 0.00 0.00 186.98 -29.08 96 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 181.98 -29.09 0 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 176.99 -29.08 100 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 171.99 -29.09 0 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 167.00 -29.08 97 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 162.00 -29.09 80 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 157.00 -29.09 0 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 152.01 -29.09 83 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 147.01 -29.10 0 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 142.02 -29.09 80 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 137.02 -29.10 66 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 132.02 -29.10 0 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 127.03 -29.10 67 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 122.04 -29.09 70 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 117.04 -29.10 64 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 112.06 -29.09 69 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 102.09 -29.07 67 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 92.17 -29.00 67 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 82.33 -28.86 67 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 72.64 -28.57 68 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 63.19 -28.08 68 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 54.10 -27.27 68 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 45.50 -26.10 68 0 0 0
29OCT26 380.00 C 37.60 37.62 37.60 37.62 -24.40 68 30 30 +30
29OCT26 390.00 C 29.00 29.00 28.00 30.35 -22.42 68 2 1 0
29OCT26 400.00 C 0.00 0.00 0.00 24.02 -19.97 68 0 0 0
29OCT26 410.00 C 17.00 21.15 14.46 18.03 -17.82 65 217 146 +122
29OCT26 420.00 C 14.00 16.50 9.91 13.63 -14.88 66 588 404 +360
29OCT26 430.00 C 9.00 11.40 7.35 10.08 -12.00 66 591 392 +335
29OCT26 440.00 C 5.33 8.15 4.44 7.28 -8.86 67 819 752 +611
29OCT26 450.00 C 4.10 4.90 2.87 5.14 -7.42 67 1,225 1,084 +494
29OCT26 460.00 C 2.96 3.30 1.98 3.55 -4.95 67 328 242 -7
29OCT26 470.00 C 1.88 2.21 1.42 2.40 -3.42 67 471 616 -64
29OCT26 480.00 C 1.30 1.57 0.95 1.59 -2.44 67 175 1,211 -28
29OCT26 490.00 C 1.10 1.12 0.67 1.03 -1.62 67 336 1,443 +39
29OCT26 500.00 C 0.80 0.82 0.57 0.66 -1.06 67 343 1,898 +168
29OCT26 510.00 C 0.50 0.59 0.50 0.42 -0.64 68 12 941 -12
29OCT26 520.00 C 0.70 0.74 0.70 0.26 -0.38 68 7 1,451 0
29OCT26 530.00 C 0.00 0.00 0.00 0.16 -0.21 68 0 690 0
29OCT26 540.00 C 0.40 0.40 0.40 0.09 -0.12 67 1 703 0
29OCT26 550.00 C 0.30 0.50 0.30 0.05 -0.07 67 24 678 0
29OCT26 560.00 C 0.00 0.00 0.00 0.04 -0.02 69 0 885 0
29OCT26 570.00 C 0.00 0.00 0.00 0.02 -0.01 68 0 328 0
29OCT26 580.00 C 0.18 0.18 0.18 0.01 -0.01 68 3 286 -3
29OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 71 0 377 0
29OCT26 600.00 C 0.00 0.00 0.00 0.01 0.00 74 0 489 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 77 0 349 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,557 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 83 0 183 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 85 0 290 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 88 0 353 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 91 0 319 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 93 0 68 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 96 0 144 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 99 0 224 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 101 0 262 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 104 0 64 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 106 0 148 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 108 0 80 0
29OCT26 740.00 C 0.00 0.00 0.00 0.01 0.00 111 0 20 0
29OCT26 750.00 C 0.00 0.00 0.00 0.01 0.00 113 0 32 0
29OCT26 760.00 C 0.00 0.00 0.00 0.01 0.00 115 0 94 0
29OCT26 770.00 C 0.00 0.00 0.00 0.01 0.00 118 0 95 0
29OCT26 780.00 C 0.00 0.00 0.00 0.01 0.00 120 0 95 0
29OCT26 790.00 C 0.00 0.00 0.00 0.01 0.00 122 0 136 0
29OCT26 800.00 C 0.00 0.00 0.00 0.01 0.00 124 0 46 0
29OCT26 810.00 C 0.00 0.00 0.00 0.01 0.00 126 0 210 0
29OCT26 820.00 C 0.00 0.00 0.00 0.01 0.00 128 0 90 0
29OCT26 830.00 C 0.00 0.00 0.00 0.01 0.00 130 0 173 0
29OCT26 840.00 C 0.00 0.00 0.00 0.01 0.00 132 0 132 0
29OCT26 850.00 C 0.00 0.00 0.00 0.01 0.00 134 0 233 0
29OCT26 860.00 C 0.00 0.00 0.00 0.01 0.00 136 0 6 0
29OCT26 870.00 C 0.00 0.00 0.00 0.01 0.00 138 0 92 0
29OCT26 880.00 C 0.00 0.00 0.00 0.01 0.00 140 0 98 0
29OCT26 890.00 C 0.00 0.00 0.00 0.01 0.00 142 0 30 0
29OCT26 900.00 C 0.00 0.00 0.00 0.01 0.00 144 0 23 0
29OCT26 910.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 0.01 0.00 148 0 221 0
29OCT26 930.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 0.01 0.00 153 0 130 0
29OCT26 960.00 C 0.00 0.00 0.00 0.01 0.00 155 0 35 0
30OCT26 340.00 C 0.00 0.00 0.00 72.65 - 64 0 0 -
30OCT26 345.00 C 0.00 0.00 0.00 67.89 - 64 0 0 -
30OCT26 350.00 C 0.00 0.00 0.00 63.19 - 64 0 0 -
30OCT26 355.00 C 0.00 0.00 0.00 58.59 - 64 0 0 -
30OCT26 360.00 C 0.00 0.00 0.00 54.10 - 64 0 0 -
30OCT26 365.00 C 0.00 0.00 0.00 49.71 - 64 0 0 -
30OCT26 370.00 C 0.00 0.00 0.00 45.50 - 64 0 0 -
30OCT26 375.00 C 0.00 0.00 0.00 41.41 - 64 0 0 -
30OCT26 380.00 C 0.00 0.00 0.00 37.62 - 64 0 0 -
30OCT26 385.00 C 0.00 0.00 0.00 33.80 - 64 0 0 -
30OCT26 390.00 C 0.00 0.00 0.00 30.35 - 64 0 0 -
30OCT26 395.00 C 0.00 0.00 0.00 26.84 - 63 0 0 -
30OCT26 400.00 C 0.00 0.00 0.00 24.02 - 64 0 0 -
30OCT26 405.00 C 17.50 18.04 17.50 21.05 - 63 19 19 -
30OCT26 410.00 C 20.63 20.63 20.63 18.03 - 62 15 15 -
30OCT26 415.00 C 15.10 18.72 14.50 15.65 - 62 115 75 -
30OCT26 420.00 C 0.00 0.00 0.00 13.63 - 62 0 0 -
30OCT26 425.00 C 0.00 0.00 0.00 11.68 - 62 0 0 -
30OCT26 430.00 C 9.53 11.77 9.08 10.08 - 63 17 16 -
30OCT26 435.00 C 8.31 8.31 8.31 8.52 - 63 5 5 -
30OCT26 440.00 C 6.45 6.45 5.20 7.28 - 63 24 24 -
30OCT26 445.00 C 5.10 6.01 4.56 6.07 - 63 57 55 -
30OCT26 450.00 C 0.00 0.00 0.00 5.14 - 63 0 0 -
30OCT26 455.00 C 4.12 4.12 2.92 4.23 - 63 63 48 -
30OCT26 460.00 C 3.22 3.22 2.64 3.55 - 63 46 46 -
30OCT26 465.00 C 0.00 0.00 0.00 2.88 - 63 0 0 -
30OCT26 470.00 C 2.24 2.48 2.24 2.40 - 63 31 30 -
30OCT26 475.00 C 2.03 2.03 2.03 1.92 - 63 30 30 -
30OCT26 480.00 C 1.70 1.70 1.70 1.59 - 64 15 15 -
30OCT26 485.00 C 0.00 0.00 0.00 1.26 - 63 0 0 -
30OCT26 490.00 C 0.00 0.00 0.00 1.03 - 64 0 0 -
30OCT26 495.00 C 0.00 0.00 0.00 0.80 - 63 0 0 -
30OCT26 500.00 C 0.86 0.86 0.86 0.66 - 64 15 15 -
30OCT26 505.00 C 0.90 0.95 0.90 0.54 - 64 20 20 -
30OCT26 510.00 C 0.00 0.00 0.00 0.42 - 64 0 0 -
30OCT26 515.00 C 0.00 0.00 0.00 0.32 - 64 0 0 -
30OCT26 520.00 C 0.00 0.00 0.00 0.26 - 64 0 0 -
30OCT26 525.00 C 0.00 0.00 0.00 0.19 - 64 0 0 -
30OCT26 530.00 C 0.00 0.00 0.00 0.16 - 64 0 0 -
30OCT26 535.00 C 0.00 0.00 0.00 0.11 - 63 0 0 -
30OCT26 540.00 C 0.00 0.00 0.00 0.09 - 64 0 0 -
27NOV26 220.00 C 0.00 0.00 0.00 192.54 - 0 0 0 -
27NOV26 225.00 C 0.00 0.00 0.00 187.56 -29.08 52 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 182.58 -29.08 54 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 177.59 -29.08 0 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 172.61 -29.08 46 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 167.63 -29.08 48 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 162.65 -29.08 48 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 157.68 -29.07 50 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 152.70 -29.07 48 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 147.74 -29.05 50 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 142.77 -29.04 49 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 137.82 -29.01 49 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 132.88 -28.98 49 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 127.95 -28.93 49 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 123.04 -28.87 49 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 118.15 -28.80 49 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 113.29 -28.70 49 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 103.67 -28.44 49 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 94.24 -28.04 49 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 85.05 -27.50 49 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 76.18 -26.77 49 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 67.69 -25.84 49 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 59.64 -24.73 49 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 52.11 -23.41 49 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 45.13 -21.92 49 0 0 0
27NOV26 390.00 C 40.17 40.23 40.17 38.74 -20.29 49 30 30 +30
27NOV26 400.00 C 33.96 33.96 27.60 32.15 -19.37 48 36 36 +36
27NOV26 410.00 C 27.99 27.99 22.70 26.97 -17.59 48 174 172 +144
27NOV26 420.00 C 26.00 26.00 20.20 22.55 -15.64 48 240 101 +71
27NOV26 430.00 C 17.00 20.00 14.90 18.69 -13.69 48 126 365 +36
27NOV26 440.00 C 15.41 16.36 11.94 15.36 -11.55 48 132 334 +68
27NOV26 450.00 C 11.20 13.00 9.80 12.52 -9.56 48 515 944 +81
27NOV26 460.00 C 9.32 10.40 8.16 10.13 -8.12 48 181 486 -7
27NOV26 470.00 C 7.68 7.68 5.85 8.13 -6.82 49 118 830 -5
27NOV26 480.00 C 5.91 6.11 4.42 6.47 -5.67 49 99 1,691 +20
27NOV26 490.00 C 4.70 5.00 3.91 5.12 -4.65 49 105 822 +58
27NOV26 500.00 C 3.10 3.89 3.00 4.02 -3.78 49 379 1,053 +93
27NOV26 510.00 C 2.78 2.78 2.30 3.13 -3.05 49 9 490 0
27NOV26 520.00 C 0.00 0.00 0.00 2.43 -2.43 49 0 464 0
27NOV26 530.00 C 1.90 2.00 1.64 1.87 -1.92 49 222 424 +50
27NOV26 540.00 C 0.00 0.00 0.00 1.48 -1.45 49 0 163 0
27NOV26 550.00 C 1.54 1.54 1.54 1.12 -1.17 49 1 919 -1
27NOV26 560.00 C 1.00 1.00 1.00 0.88 -0.90 49 5 210 -5
27NOV26 570.00 C 0.00 0.00 0.00 0.64 -0.71 49 0 374 0
27NOV26 580.00 C 0.60 0.72 0.60 0.48 -0.54 49 22 1,249 +22
27NOV26 590.00 C 0.00 0.00 0.00 0.36 -0.40 49 0 98 0
27NOV26 600.00 C 0.50 0.50 0.50 0.27 -0.30 49 2 142 0
27NOV26 610.00 C 0.00 0.00 0.00 0.20 -0.22 49 0 41 0
27NOV26 620.00 C 0.00 0.00 0.00 0.15 -0.16 49 0 462 0
27NOV26 630.00 C 0.00 0.00 0.00 0.11 -0.12 49 0 79 0
27NOV26 640.00 C 0.00 0.00 0.00 0.08 -0.09 49 0 127 0
27NOV26 650.00 C 0.00 0.00 0.00 0.06 -0.06 49 0 71 0
27NOV26 660.00 C 0.00 0.00 0.00 0.04 -0.05 49 0 360 0
27NOV26 670.00 C 0.00 0.00 0.00 0.03 -0.03 49 0 76 0
27NOV26 680.00 C 0.00 0.00 0.00 0.02 -0.03 49 0 553 0
27NOV26 690.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 160 0
27NOV26 700.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 559 0
27NOV26 710.00 C 0.00 0.00 0.00 0.01 0.00 50 0 21 0
27NOV26 720.00 C 0.16 0.16 0.16 0.01 0.00 51 60 483 -30
27NOV26 730.00 C 0.00 0.00 0.00 0.01 0.00 52 0 35 0
27NOV26 740.00 C 0.00 0.00 0.00 0.01 0.00 53 0 32 0
27NOV26 750.00 C 0.00 0.00 0.00 0.01 0.00 55 0 11 0
27NOV26 760.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
27NOV26 770.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
27NOV26 780.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
27NOV26 790.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 0.01 0.00 60 0 22 0
27NOV26 810.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
27NOV26 820.00 C 0.00 0.00 0.00 0.01 0.00 62 0 90 0
27NOV26 830.00 C 0.00 0.00 0.00 0.01 0.00 63 0 4 0
27NOV26 840.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
27NOV26 850.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 0.01 0.00 67 0 65 0
27NOV26 880.00 C 0.00 0.00 0.00 0.01 0.00 68 0 60 0
27NOV26 890.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
27NOV26 930.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 940.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 950.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 0.01 0.00 75 0 33 0
30DEC26 220.00 C 0.00 0.00 0.00 193.19 - 43 0 0 -
30DEC26 225.00 C 0.00 0.00 0.00 188.23 -29.06 44 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 183.27 -29.06 44 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 178.31 -29.05 44 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 173.35 -29.05 43 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 168.40 -29.03 43 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 163.46 -29.01 44 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 158.53 -28.98 44 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 153.60 -28.95 43 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 148.70 -28.89 44 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 143.80 -28.84 43 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 138.93 -28.76 43 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 134.09 -28.66 44 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 129.27 -28.55 44 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 124.48 -28.42 43 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 119.74 -28.25 44 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 115.03 -28.07 43 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 105.79 -27.59 44 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 96.54 -26.31 43 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 87.60 -25.90 42 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 79.18 -25.15 42 0 0 0
30DEC26 350.00 C 75.54 75.54 74.75 72.02 -23.10 44 104 255 +45
30DEC26 360.00 C 0.00 0.00 0.00 64.23 -22.44 44 0 0 0
30DEC26 370.00 C 57.00 57.00 57.00 57.16 -21.76 43 4 4 +4
30DEC26 380.00 C 0.00 0.00 0.00 50.58 -20.34 43 0 630 0
30DEC26 390.00 C 45.48 45.48 45.48 44.51 -18.85 43 15 15 +15
30DEC26 400.00 C 39.13 39.13 39.13 38.95 -17.31 43 16 16 +16
30DEC26 410.00 C 32.92 34.23 31.67 32.88 -16.78 42 145 166 +145
30DEC26 420.00 C 29.00 31.50 29.00 28.46 -15.10 42 112 127 +112
30DEC26 430.00 C 24.74 25.25 20.97 24.51 -13.47 42 100 115 +40
30DEC26 440.00 C 18.84 19.60 17.77 20.99 -10.95 43 33 176 0
30DEC26 450.00 C 18.61 18.61 15.89 17.90 -9.80 43 104 383 +3
30DEC26 460.00 C 15.10 15.10 12.20 15.18 -8.69 43 2 164 +1
30DEC26 470.00 C 12.91 12.91 12.41 12.82 -7.26 43 3 560 +3
30DEC26 480.00 C 11.50 11.80 8.55 10.78 -6.48 43 133 587 +17
30DEC26 490.00 C 0.00 0.00 0.00 9.02 -5.67 43 0 531 0
30DEC26 500.00 C 10.00 10.00 4.21 7.99 -4.77 44 43 1,035 -15
30DEC26 510.00 C 5.70 5.95 5.70 6.44 -3.82 44 56 1,511 +36
30DEC26 520.00 C 5.81 5.81 5.81 5.33 -3.51 44 30 261 0
30DEC26 530.00 C 0.00 0.00 0.00 4.39 -2.70 44 0 472 0
30DEC26 540.00 C 4.45 4.45 4.45 3.61 -2.22 44 1 218 0
30DEC26 550.00 C 0.00 0.00 0.00 2.95 -1.82 43 0 582 0
30DEC26 560.00 C 0.00 0.00 0.00 2.41 -1.60 44 0 484 0
30DEC26 570.00 C 2.25 2.25 2.10 1.96 -1.20 43 35 4,326 +5
30DEC26 580.00 C 0.00 0.00 0.00 1.59 -0.97 43 0 1,019 0
30DEC26 590.00 C 0.00 0.00 0.00 1.29 -0.77 44 0 286 0
30DEC26 600.00 C 1.66 2.14 1.40 1.04 -0.62 44 84 1,738 +23
30DEC26 610.00 C 0.00 0.00 0.00 0.84 -0.49 44 0 514 0
30DEC26 620.00 C 0.00 0.00 0.00 0.67 -0.39 43 0 422 0
30DEC26 630.00 C 1.30 1.30 1.30 0.54 -0.30 44 16 251 -16
30DEC26 640.00 C 0.00 0.00 0.00 0.43 -0.24 43 0 1,195 0
30DEC26 650.00 C 0.00 0.00 0.00 0.34 -0.19 43 0 298 0
30DEC26 660.00 C 0.00 0.00 0.00 0.27 -0.15 43 0 660 0
30DEC26 670.00 C 0.00 0.00 0.00 0.22 -0.11 44 0 419 0
30DEC26 680.00 C 0.00 0.00 0.00 0.17 -0.09 43 0 126 0
30DEC26 690.00 C 0.00 0.00 0.00 0.14 -0.06 44 0 114 0
30DEC26 700.00 C 0.00 0.00 0.00 0.11 -0.05 44 0 89 0
30DEC26 710.00 C 0.00 0.00 0.00 0.09 -0.03 44 0 249 0
30DEC26 720.00 C 0.00 0.00 0.00 0.07 -0.03 44 0 1,776 0
30DEC26 730.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 232 0
30DEC26 740.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 49 0
30DEC26 750.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 157 0
30DEC26 760.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 173 0
30DEC26 770.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 0.01 0.00 42 0 628 0
30DEC26 790.00 C 0.37 0.37 0.30 0.01 0.00 43 60 429 0
30DEC26 800.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,483 0
30DEC26 810.00 C 0.00 0.00 0.00 0.01 0.00 44 0 144 0
30DEC26 820.00 C 0.00 0.00 0.00 0.01 0.00 45 0 53 0
30DEC26 830.00 C 0.00 0.00 0.00 0.01 0.00 46 0 238 0
30DEC26 840.00 C 0.00 0.00 0.00 0.01 0.00 46 0 113 0
30DEC26 850.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30DEC26 870.00 C 0.00 0.00 0.00 0.01 0.00 49 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 0.01 0.00 49 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 0.01 0.00 51 0 170 0
30DEC26 910.00 C 0.00 0.00 0.00 0.01 0.00 51 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30DEC26 930.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
30DEC26 970.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 0.01 0.00 56 0 107 0
30DEC26 990.00 C 0.10 0.11 0.10 0.01 0.00 56 60 1,200 -60
30DEC26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 57 0 106 0
28JAN27 220.00 C 0.00 0.00 0.00 193.79 - 42 0 0 -
28JAN27 225.00 C 0.00 0.00 0.00 188.85 -29.03 42 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 183.92 -29.01 42 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 178.99 -28.99 42 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 174.08 -28.95 42 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 169.18 -28.91 42 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 164.29 -28.86 42 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 159.41 -28.81 42 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 154.56 -28.73 42 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 149.74 -28.63 42 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 144.93 -28.53 42 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 140.16 -28.41 42 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 135.43 -28.25 42 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 130.74 -28.08 42 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 126.09 -27.89 42 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 121.49 -27.67 42 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 116.94 -27.42 42 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 108.04 -26.84 42 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 99.41 -26.14 42 0 0 0
28JAN27 330.00 C 0.00 0.00 0.00 91.10 -25.32 42 0 0 0
28JAN27 340.00 C 0.00 0.00 0.00 83.13 -24.39 42 0 0 0
28JAN27 350.00 C 0.00 0.00 0.00 75.55 -23.35 42 0 0 0
28JAN27 360.00 C 0.00 0.00 0.00 68.38 -22.21 42 0 0 0
28JAN27 370.00 C 0.00 0.00 0.00 61.64 -20.99 42 0 0 0
28JAN27 380.00 C 0.00 0.00 0.00 55.33 -19.71 42 0 0 0
28JAN27 390.00 C 49.54 49.54 49.54 49.48 -18.38 42 15 15 +15
28JAN27 400.00 C 44.00 44.00 40.30 44.07 -17.04 42 20 20 +20
28JAN27 410.00 C 39.15 39.15 33.00 37.93 -16.86 41 182 122 +77
28JAN27 420.00 C 34.72 35.08 30.29 33.53 -15.39 41 316 226 +211
28JAN27 430.00 C 31.21 31.21 30.45 29.53 -12.67 41 30 199 +15
28JAN27 440.00 C 26.50 26.50 26.50 25.92 -11.92 41 15 346 +15
28JAN27 450.00 C 23.90 23.90 19.05 22.67 -10.30 41 250 253 +175
28JAN27 460.00 C 19.16 19.16 16.42 19.77 -9.20 41 103 184 +36
28JAN27 470.00 C 14.88 15.46 14.88 17.18 -8.18 41 330 504 +238
28JAN27 480.00 C 15.50 15.50 14.95 14.89 -7.23 41 31 379 +30
28JAN27 490.00 C 0.00 0.00 0.00 12.87 -6.35 42 0 324 0
28JAN27 500.00 C 10.00 10.00 10.00 11.09 -5.56 42 1 329 +1
28JAN27 510.00 C 9.87 9.87 9.87 9.83 -4.82 42 30 126 +30
28JAN27 520.00 C 7.60 7.60 7.60 8.43 -4.32 42 1 65 0
28JAN27 530.00 C 6.00 6.00 6.00 7.21 -3.73 42 5 120 +5
28JAN27 540.00 C 0.00 0.00 0.00 6.15 -3.21 42 0 60 0
28JAN27 550.00 C 5.00 5.00 5.00 5.24 -2.74 42 1 194 +1
28JAN27 560.00 C 4.50 4.50 4.50 4.45 -2.34 42 1 4 -1
28JAN27 570.00 C 3.92 3.92 3.62 3.78 -1.98 42 2 62 0
28JAN27 580.00 C 0.00 0.00 0.00 3.20 -1.68 42 0 10 0
28JAN27 590.00 C 0.00 0.00 0.00 2.70 -1.42 42 0 0 0
28JAN27 600.00 C 0.00 0.00 0.00 2.28 -1.19 42 0 8 0
28JAN27 610.00 C 0.00 0.00 0.00 1.92 -1.00 42 0 0 0
28JAN27 620.00 C 0.00 0.00 0.00 1.61 -0.84 42 0 1 0
28JAN27 630.00 C 0.00 0.00 0.00 1.36 -0.69 42 0 0 0
28JAN27 640.00 C 0.00 0.00 0.00 1.14 -0.57 42 0 0 0
28JAN27 650.00 C 0.00 0.00 0.00 0.95 -0.48 42 0 25 0
28JAN27 660.00 C 0.00 0.00 0.00 0.80 -0.39 42 0 0 0
28JAN27 670.00 C 0.00 0.00 0.00 0.67 -0.32 42 0 0 0
28JAN27 680.00 C 0.00 0.00 0.00 0.56 -0.26 42 0 0 0
28JAN27 690.00 C 0.00 0.00 0.00 0.46 -0.22 42 0 0 0
28JAN27 700.00 C 0.00 0.00 0.00 0.39 -0.17 42 0 32 0
28JAN27 710.00 C 0.00 0.00 0.00 0.32 -0.15 42 0 0 0
28JAN27 720.00 C 0.00 0.00 0.00 0.27 -0.12 42 0 0 0
28JAN27 730.00 C 0.00 0.00 0.00 0.22 -0.10 42 0 0 0
28JAN27 740.00 C 0.00 0.00 0.00 0.19 -0.07 42 0 0 0
28JAN27 750.00 C 0.00 0.00 0.00 0.15 -0.07 42 0 0 0
28JAN27 760.00 C 0.00 0.00 0.00 0.13 -0.05 42 0 0 0
28JAN27 770.00 C 0.00 0.00 0.00 0.11 -0.04 42 0 0 0
28JAN27 780.00 C 0.00 0.00 0.00 0.09 -0.03 42 0 0 0
28JAN27 790.00 C 0.00 0.00 0.00 0.07 -0.03 42 0 290 0
30MAR27 220.00 C 0.00 0.00 0.00 195.13 - 40 0 0 -
30MAR27 225.00 C 0.00 0.00 0.00 190.26 -28.88 39 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 185.41 -28.83 40 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 180.58 -28.76 40 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 175.76 -28.69 40 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 170.97 -28.61 40 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 166.21 -28.50 40 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 161.47 -28.39 40 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 156.77 -28.25 40 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 152.10 -28.11 40 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 147.48 -27.93 40 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 142.90 -27.74 40 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 138.36 -27.53 40 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 133.88 -27.30 40 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 129.45 -27.05 40 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 125.08 -26.78 40 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 120.78 -26.47 40 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 112.37 -25.81 40 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 104.26 -25.06 40 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 96.46 -24.23 40 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 89.00 -23.33 40 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 81.89 -22.36 40 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 75.15 -21.33 40 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 68.78 -20.27 40 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 62.79 -19.17 40 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 55.70 -18.69 38 0 0 0
30MAR27 400.00 C 48.50 48.50 48.50 51.13 -16.85 39 1 4 +1
30MAR27 410.00 C 47.95 47.95 46.58 46.22 -15.74 39 16 16 +16
30MAR27 420.00 C 42.85 42.85 42.85 42.58 -12.98 40 60 75 +60
30MAR27 430.00 C 35.44 35.44 35.44 37.27 -13.20 38 15 31 0
30MAR27 440.00 C 31.70 32.00 31.70 33.77 -13.59 39 46 62 +46
30MAR27 450.00 C 30.00 31.00 30.00 30.30 -11.97 39 13 1,715 0
30MAR27 460.00 C 0.00 0.00 0.00 27.06 -10.59 39 0 6 0
30MAR27 470.00 C 0.00 0.00 0.00 24.23 -9.71 39 0 60 0
30MAR27 480.00 C 21.00 21.00 21.00 21.66 -8.89 39 10 53 +10
30MAR27 490.00 C 0.00 0.00 0.00 19.32 -8.11 39 0 473 0
30MAR27 500.00 C 18.20 18.30 15.10 17.22 -7.38 39 108 279 -23
30MAR27 510.00 C 16.11 16.11 16.11 15.32 -7.34 39 945 1,099 +945
30MAR27 520.00 C 0.00 0.00 0.00 14.03 -6.23 40 0 214 0
30MAR27 530.00 C 11.91 13.24 11.91 12.44 -5.23 40 34 741 +26
30MAR27 540.00 C 0.00 0.00 0.00 10.84 -5.33 39 0 665 0
30MAR27 550.00 C 10.70 10.70 10.70 9.75 -4.17 40 2 541 -2
30MAR27 560.00 C 0.00 0.00 0.00 8.62 -3.71 40 0 527 0
30MAR27 570.00 C 0.00 0.00 0.00 7.61 -3.30 40 0 64 0
30MAR27 580.00 C 0.00 0.00 0.00 6.71 -2.92 40 0 348 0
30MAR27 590.00 C 6.30 6.30 6.30 5.92 -2.58 40 21 1,087 0
30MAR27 600.00 C 6.98 6.98 4.85 5.21 -2.27 40 10 619 +9
30MAR27 610.00 C 0.00 0.00 0.00 4.58 -2.01 40 0 408 0
30MAR27 620.00 C 0.00 0.00 0.00 4.03 -1.76 40 0 1,357 0
30MAR27 630.00 C 4.21 4.21 3.65 3.64 -1.59 40 45 1,250 +45
30MAR27 640.00 C 0.00 0.00 0.00 3.10 -1.36 40 0 767 0
30MAR27 650.00 C 0.00 0.00 0.00 2.72 -1.19 40 0 942 0
30MAR27 660.00 C 3.53 3.53 3.53 2.39 -1.03 40 1 674 0
30MAR27 670.00 C 0.00 0.00 0.00 2.09 -0.90 40 0 104 0
30MAR27 680.00 C 0.00 0.00 0.00 1.83 -0.78 40 0 34 0
30MAR27 690.00 C 0.00 0.00 0.00 1.60 -0.68 40 0 3 0
30MAR27 700.00 C 0.00 0.00 0.00 1.40 -0.59 40 0 827 0
30MAR27 710.00 C 0.00 0.00 0.00 1.22 -0.52 40 0 20 0
30MAR27 720.00 C 0.00 0.00 0.00 1.07 -0.44 40 0 93 0
30MAR27 730.00 C 0.00 0.00 0.00 0.93 -0.39 40 0 76 0
30MAR27 740.00 C 0.00 0.00 0.00 0.82 -0.33 40 0 94 0
30MAR27 750.00 C 0.00 0.00 0.00 0.71 -0.29 40 0 152 0
30MAR27 760.00 C 0.00 0.00 0.00 0.62 -0.25 40 0 151 0
30MAR27 770.00 C 0.00 0.00 0.00 0.54 -0.22 40 20 152 0
30MAR27 780.00 C 0.00 0.00 0.00 0.47 -0.19 40 0 147 0
30MAR27 790.00 C 0.00 0.00 0.00 0.41 -0.16 40 0 103 0
30MAR27 800.00 C 0.00 0.00 0.00 0.36 -0.14 40 0 335 0
30MAR27 810.00 C 0.00 0.00 0.00 0.31 -0.12 39 0 81 0
30MAR27 820.00 C 0.00 0.00 0.00 0.27 -0.10 39 0 72 0
30MAR27 830.00 C 0.00 0.00 0.00 0.24 -0.09 40 0 1,268 0
30MAR27 840.00 C 0.00 0.00 0.00 0.21 -0.07 40 0 54 0
30MAR27 850.00 C 0.00 0.00 0.00 0.18 -0.06 40 0 174 0
30MAR27 860.00 C 0.00 0.00 0.00 0.16 -0.05 40 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 0.14 -0.04 40 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 0.12 -0.04 40 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 0.10 -0.04 39 0 61 0
30MAR27 900.00 C 0.00 0.00 0.00 0.09 -0.03 40 0 64 0
30MAR27 910.00 C 0.00 0.00 0.00 0.08 -0.02 40 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 15 0
30MAR27 930.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 141 0
29JUN27 220.00 C 0.00 0.00 0.00 195.43 - 39 0 0 -
29JUN27 225.00 C 0.00 0.00 0.00 190.61 -28.79 39 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 185.82 -28.70 39 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 181.04 -28.62 39 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 176.31 -28.51 39 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 171.61 -28.38 39 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 166.93 -28.25 39 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 162.31 -28.10 39 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 157.75 -27.89 39 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 153.21 -27.69 39 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 148.72 -27.52 39 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 144.32 -27.25 39 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 139.96 -26.96 39 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 135.67 -26.72 39 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 131.40 -26.46 39 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 127.26 -26.08 39 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 123.22 -25.73 39 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 115.19 -25.09 39 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 107.67 -24.20 39 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 100.23 -23.47 39 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 93.43 -22.44 39 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 86.70 -21.62 39 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 80.55 -20.52 39 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 74.60 -19.62 39 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 67.95 -19.60 38 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 62.65 -18.78 38 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 57.99 -17.54 39 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 54.02 -15.91 39 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 49.82 -14.36 39 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 45.89 -13.31 39 0 57 0
29JUN27 440.00 C 0.00 0.00 0.00 42.19 -11.40 39 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 38.71 -11.63 39 0 2 0
29JUN27 460.00 C 0.00 0.00 0.00 35.49 -11.22 39 0 9 0
29JUN27 470.00 C 0.00 0.00 0.00 32.50 -10.72 39 0 32 0
29JUN27 480.00 C 0.00 0.00 0.00 29.72 -9.22 39 0 75 0
29JUN27 490.00 C 0.00 0.00 0.00 26.87 -10.39 39 0 242 0
29JUN27 500.00 C 0.00 0.00 0.00 25.12 -7.79 39 0 73 0
29JUN27 510.00 C 0.00 0.00 0.00 23.02 -8.48 39 0 16 0
29JUN27 520.00 C 0.00 0.00 0.00 20.92 -6.99 39 0 38 0
29JUN27 530.00 C 0.00 0.00 0.00 19.13 -6.58 39 0 148 0
29JUN27 540.00 C 0.00 0.00 0.00 17.56 -6.00 39 0 70 0
29JUN27 550.00 C 0.00 0.00 0.00 15.98 -5.45 39 0 66 0
29JUN27 560.00 C 0.00 0.00 0.00 14.42 -5.17 39 0 111 0
29JUN27 570.00 C 0.00 0.00 0.00 13.29 -4.68 39 0 33 0
29JUN27 580.00 C 0.00 0.00 0.00 12.15 -4.23 39 0 19 0
29JUN27 590.00 C 0.00 0.00 0.00 11.01 -3.77 39 0 32 0
29JUN27 600.00 C 10.30 10.30 10.30 10.24 -3.36 40 9 29 +9
29JUN27 610.00 C 0.00 0.00 0.00 9.15 -3.29 39 0 25 0
29JUN27 620.00 C 0.00 0.00 0.00 8.35 -2.93 39 0 212 0
29JUN27 630.00 C 0.00 0.00 0.00 7.56 -2.61 39 0 148 0
29JUN27 640.00 C 0.00 0.00 0.00 6.80 -2.55 39 0 11 0
29JUN27 650.00 C 0.00 0.00 0.00 6.26 -2.28 39 0 23 0
29JUN27 660.00 C 0.00 0.00 0.00 5.72 -2.01 39 0 54 0
29JUN27 670.00 C 0.00 0.00 0.00 5.18 -1.75 39 0 1 0
29JUN27 680.00 C 5.99 5.99 5.99 4.64 -1.74 39 1 69 -1
29JUN27 690.00 C 0.00 0.00 0.00 4.24 -1.59 39 0 1 0
29JUN27 700.00 C 0.00 0.00 0.00 3.89 -1.39 39 0 37 0
29JUN27 710.00 C 0.00 0.00 0.00 3.54 -1.18 39 0 93 0
29JUN27 720.00 C 0.00 0.00 0.00 3.19 -1.12 39 0 29 0
29JUN27 730.00 C 0.00 0.00 0.00 2.85 -1.10 39 0 33 0
29JUN27 740.00 C 0.00 0.00 0.00 2.63 -0.96 39 0 77 0
29JUN27 750.00 C 0.00 0.00 0.00 2.41 -0.82 39 0 14 0
29JUN27 760.00 C 0.00 0.00 0.00 2.19 -0.70 39 0 15 0
29JUN27 770.00 C 0.00 0.00 0.00 1.96 -0.70 39 0 271 0
29JUN27 780.00 C 0.00 0.00 0.00 1.75 -0.68 39 0 60 0
29JUN27 790.00 C 0.00 0.00 0.00 1.62 -0.58 39 0 301 0
29JUN27 800.00 C 0.00 0.00 0.00 1.48 -0.49 39 0 233 0
29JUN27 810.00 C 0.00 0.00 0.00 1.35 -0.41 39 0 51 0
29JUN27 820.00 C 0.00 0.00 0.00 1.21 -0.41 39 0 6 0
29JUN27 830.00 C 0.00 0.00 0.00 1.08 -0.40 39 0 57 0
29JUN27 840.00 C 0.00 0.00 0.00 0.99 -0.36 39 0 105 0
29JUN27 850.00 C 0.00 0.00 0.00 0.91 -0.30 39 0 82 0
29JUN27 860.00 C 0.00 0.00 0.00 0.83 -0.24 39 0 30 0
29JUN27 870.00 C 0.00 0.00 0.00 0.75 -0.24 39 0 117 0
29JUN27 880.00 C 0.00 0.00 0.00 0.67 -0.23 39 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 0.60 -0.22 39 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 0.55 -0.19 39 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 0.51 -0.15 39 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 0.46 -0.13 39 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 0.42 -0.13 39 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 0.38 -0.12 39 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 0.33 -0.12 39 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 0.31 -0.10 39 0 290 0
29SEP27 220.00 C 0.00 0.00 0.00 195.79 - 38 0 0 -
29SEP27 225.00 C 0.00 0.00 0.00 191.06 -28.57 38 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 186.39 -28.45 38 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 181.72 -28.32 38 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 177.11 -28.18 38 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 172.60 -27.98 38 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 168.08 -27.80 38 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 163.59 -27.65 38 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 159.26 -27.37 38 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 154.96 -27.11 38 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 150.68 -26.91 38 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 146.46 -26.66 38 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 142.39 -26.29 38 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 138.36 -26.03 38 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 134.42 -25.71 38 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 130.48 -25.39 38 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 126.65 -25.00 38 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 119.37 -24.30 38 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 112.14 -23.61 38 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 105.56 -22.76 38 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 99.07 -22.00 38 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 92.92 -21.16 38 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 87.22 -20.34 38 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 81.57 -19.52 38 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 76.43 -18.72 38 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 69.90 -19.55 37 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 65.27 -18.49 37 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 60.91 -17.86 37 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 56.80 -17.07 37 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 52.95 -16.05 37 0 0 0
29SEP27 440.00 C 49.39 49.39 49.39 49.38 -15.39 37 1 1 +1
29SEP27 450.00 C 0.00 0.00 0.00 46.16 -12.94 38 0 7 0
29SEP27 460.00 C 0.00 0.00 0.00 43.25 -13.32 38 0 19 0
29SEP27 470.00 C 0.00 0.00 0.00 40.35 -12.56 38 0 16 0
29SEP27 480.00 C 0.00 0.00 0.00 37.11 -11.07 38 0 33 0
29SEP27 490.00 C 0.00 0.00 0.00 34.72 -10.26 38 0 25 0
29SEP27 500.00 C 30.00 33.00 30.00 32.13 -9.85 38 2 35 +2
29SEP27 510.00 C 0.00 0.00 0.00 30.63 -9.59 38 0 2 0
29SEP27 520.00 C 0.00 0.00 0.00 28.60 -7.83 38 0 31 0
29SEP27 530.00 C 0.00 0.00 0.00 26.57 -8.32 38 0 25 0
29SEP27 540.00 C 0.00 0.00 0.00 24.53 -6.89 38 0 20 0
29SEP27 550.00 C 0.00 0.00 0.00 22.79 -7.54 38 0 2 0
29SEP27 560.00 C 0.00 0.00 0.00 21.27 -6.15 38 0 37 0
29SEP27 570.00 C 20.50 20.50 20.50 19.75 -6.46 38 1 9 -1
29SEP27 580.00 C 0.00 0.00 0.00 18.23 -6.03 38 0 22 0
29SEP27 590.00 C 0.00 0.00 0.00 16.83 -5.89 38 0 23 0
29SEP27 600.00 C 17.00 17.00 16.00 16.20 -4.97 39 3 36 +2
29SEP27 610.00 C 0.00 0.00 0.00 14.63 -5.00 38 0 2 0
29SEP27 620.00 C 0.00 0.00 0.00 13.53 -4.56 38 0 50 0
29SEP27 630.00 C 13.60 13.60 13.60 12.43 -4.47 38 8 24 +8
29SEP27 640.00 C 0.00 0.00 0.00 11.56 -4.22 38 0 20 0
29SEP27 650.00 C 0.00 0.00 0.00 10.79 -3.87 38 0 27 0
29SEP27 660.00 C 0.00 0.00 0.00 10.02 -3.52 38 0 16 0
29SEP27 670.00 C 0.00 0.00 0.00 9.25 -3.21 38 0 72 0
29SEP27 680.00 C 0.00 0.00 0.00 8.47 -3.21 38 0 21 0
29SEP27 690.00 C 0.00 0.00 0.00 7.89 -3.00 38 0 4 0
29SEP27 700.00 C 8.90 8.90 8.90 7.37 -2.74 38 1 15 -1
29SEP27 710.00 C 0.00 0.00 0.00 6.84 -2.48 38 0 4 0
29SEP27 720.00 C 0.00 0.00 0.00 6.32 -2.23 38 0 10 0
29SEP27 730.00 C 0.00 0.00 0.00 5.80 -2.22 38 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 5.35 -2.14 38 0 0 0
29SEP27 750.00 C 0.00 0.00 0.00 5.01 -1.95 38 0 1 0
29SEP27 760.00 C 0.00 0.00 0.00 4.67 -1.76 38 0 3 0
29SEP27 770.00 C 0.00 0.00 0.00 4.33 -1.56 38 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 3.99 -1.48 38 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 3.65 -1.48 38 0 0 0
29SEP27 800.00 C 5.50 5.50 5.50 3.38 -1.40 38 1 10 0
29SEP27 810.00 C 5.35 5.35 5.35 3.17 -1.26 38 40 86 +40
29SEP27 820.00 C 0.00 0.00 0.00 2.95 -1.13 38 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 2.74 -0.99 38 0 30 0
29SEP27 840.00 C 0.00 0.00 0.00 2.53 -0.95 38 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 2.31 -0.95 38 0 0 0
29SEP27 860.00 C 0.00 0.00 0.00 2.13 -0.91 38 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 2.00 -0.82 38 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 1.87 -0.73 38 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 1.74 -0.64 38 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 1.61 -0.59 38 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 1.48 -0.59 38 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 1.35 -0.58 38 0 12 0
TOTAL CALL 15,050 96,623 +7,040
23OCT26 340.00 P 0.55 1.13 0.55 0.14 - 94 216 216 -
23OCT26 345.00 P 1.32 1.32 1.32 0.23 - 94 1 1 -
23OCT26 350.00 P 1.37 1.61 1.37 0.37 +0.35 95 24 24 +24
23OCT26 355.00 P 1.50 2.05 1.16 0.57 +0.54 95 161 150 +150
23OCT26 360.00 P 1.50 2.39 1.50 0.85 +0.80 95 52 40 +40
23OCT26 365.00 P 2.16 3.45 2.16 1.22 +1.13 95 48 35 +25
23OCT26 370.00 P 2.54 3.67 2.34 1.74 +1.59 95 109 103 +92
23OCT26 375.00 P 3.57 5.18 2.62 2.43 +2.19 95 266 221 +221
23OCT26 380.00 P 3.86 4.95 3.57 3.28 +2.90 95 193 718 +188
23OCT26 385.00 P 4.99 5.76 4.65 4.32 +3.73 95 446 1,457 +367
23OCT26 390.00 P 6.31 8.00 5.20 5.63 +4.76 96 371 1,147 +156
23OCT26 395.00 P 6.27 11.00 6.00 7.21 +5.96 96 541 1,128 +526
23OCT26 400.00 P 6.00 13.00 6.00 9.04 +7.27 96 1,361 2,298 +492
23OCT26 405.00 P 10.80 14.80 9.20 11.10 +8.63 96 1,006 1,831 +921
23OCT26 410.00 P 10.00 15.77 10.00 13.55 +10.20 97 1,105 2,914 +1,011
23OCT26 415.00 P 16.50 16.60 12.00 16.27 +11.85 97 401 360 +283
23OCT26 420.00 P 15.60 19.22 15.60 19.21 +13.50 98 18 80 +3
23OCT26 425.00 P 20.00 22.31 17.66 22.31 +14.97 98 102 69 +34
23OCT26 430.00 P 20.14 28.84 20.14 25.34 +16.24 95 45 40 -12
23OCT26 435.00 P 25.24 35.00 25.09 29.00 +17.67 95 51 113 +9
23OCT26 440.00 P 26.57 36.88 26.57 32.73 +19.19 94 29 613 0
23OCT26 445.00 P 0.00 0.00 0.00 36.81 +20.31 94 0 76 0
23OCT26 450.00 P 0.00 0.00 0.00 41.00 +21.60 94 0 63 0
23OCT26 455.00 P 0.00 0.00 0.00 45.37 +22.66 94 0 47 0
23OCT26 460.00 P 0.00 0.00 0.00 49.86 +24.19 94 0 27 0
23OCT26 465.00 P 0.00 0.00 0.00 54.43 +25.06 94 0 43 0
23OCT26 470.00 P 0.00 0.00 0.00 59.13 +25.89 94 0 61 0
23OCT26 475.00 P 0.00 0.00 0.00 63.88 +26.52 94 0 20 0
23OCT26 480.00 P 0.00 0.00 0.00 68.68 +27.05 94 0 82 0
23OCT26 485.00 P 0.00 0.00 0.00 73.54 +27.54 94 0 74 0
23OCT26 490.00 P 0.00 0.00 0.00 78.43 +27.88 94 0 66 0
23OCT26 495.00 P 0.00 0.00 0.00 84.62 +29.44 133 0 41 0
23OCT26 500.00 P 0.00 0.00 0.00 88.30 +28.42 94 0 11 0
23OCT26 505.00 P 0.00 0.00 0.00 93.26 +28.58 95 0 15 0
23OCT26 510.00 P 0.00 0.00 0.00 98.23 +28.72 94 0 22 0
23OCT26 515.00 P 0.00 0.00 0.00 103.21 +28.82 93 0 0 0
23OCT26 520.00 P 0.00 0.00 0.00 108.20 +28.89 0 0 0 0
23OCT26 525.00 P 0.00 0.00 0.00 113.20 +28.94 0 0 0 0
23OCT26 530.00 P 0.00 0.00 0.00 118.20 +28.98 0 0 0 0
23OCT26 535.00 P 0.00 0.00 0.00 123.20 +28.99 0 0 0 0
23OCT26 540.00 P 0.00 0.00 0.00 128.20 +29.00 0 0 0 0
23OCT26 545.00 P 0.00 0.00 0.00 133.20 +29.00 0 0 0 0
23OCT26 550.00 P 0.00 0.00 0.00 138.20 +29.00 0 0 0 0
23OCT26 555.00 P 0.00 0.00 0.00 143.20 +29.00 0 0 0 0
23OCT26 560.00 P 0.00 0.00 0.00 148.20 +29.00 0 0 0 0
23OCT26 565.00 P 0.00 0.00 0.00 153.20 +29.00 0 0 0 0
23OCT26 570.00 P 0.00 0.00 0.00 158.20 +29.00 0 0 0 0
23OCT26 575.00 P 0.00 0.00 0.00 163.20 +29.00 0 0 0 0
23OCT26 580.00 P 0.00 0.00 0.00 168.20 +29.00 0 0 0 0
23OCT26 585.00 P 0.00 0.00 0.00 173.20 +29.00 0 0 0 0
23OCT26 590.00 P 0.00 0.00 0.00 178.20 +29.00 0 0 0 0
23OCT26 595.00 P 0.00 0.00 0.00 183.20 +29.00 0 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 - 125 0 0 -
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 280.00 P 0.30 0.30 0.30 0.01 0.00 79 39 39 +39
29OCT26 285.00 P 0.44 0.44 0.40 0.01 0.00 75 112 112 +112
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 295.00 P 0.69 0.69 0.65 0.01 0.00 69 73 73 +73
29OCT26 300.00 P 0.54 0.74 0.54 0.02 +0.01 69 67 67 +67
29OCT26 310.00 P 0.61 0.80 0.61 0.04 +0.03 67 339 339 +339
29OCT26 320.00 P 0.76 0.96 0.68 0.12 +0.11 68 125 203 +124
29OCT26 330.00 P 0.99 1.91 0.99 0.27 +0.26 68 198 292 +158
29OCT26 340.00 P 2.88 2.88 2.82 0.57 +0.54 68 52 152 +12
29OCT26 350.00 P 2.28 3.80 2.01 1.15 +1.08 68 1,785 1,778 +1,665
29OCT26 360.00 P 2.70 5.10 2.70 2.07 +1.91 68 951 1,096 +806
29OCT26 370.00 P 4.06 6.58 4.06 3.48 +3.10 68 799 782 +469
29OCT26 380.00 P 4.70 7.82 4.70 5.62 +4.82 68 1,263 1,137 +839
29OCT26 390.00 P 8.04 12.00 7.60 8.53 +6.96 69 875 862 +645
29OCT26 400.00 P 11.29 15.61 10.20 12.30 +9.48 69 1,082 1,995 +553
29OCT26 410.00 P 13.35 20.00 12.50 16.98 +12.28 69 1,048 1,588 -95
29OCT26 420.00 P 20.24 26.65 17.31 22.38 +14.90 69 497 1,536 +83
29OCT26 430.00 P 15.00 28.48 15.00 28.25 +17.09 68 20 807 -4
29OCT26 440.00 P 33.59 39.99 33.00 35.39 +19.69 68 11 695 -4
29OCT26 450.00 P 45.01 50.00 37.55 43.20 +21.66 68 127 629 -11
29OCT26 460.00 P 48.80 54.99 42.00 51.70 +24.27 68 22 621 -14
29OCT26 470.00 P 55.00 71.00 55.00 62.20 +27.44 80 161 1,705 -59
29OCT26 480.00 P 71.54 75.00 68.00 71.65 +28.85 85 7 2,572 -7
29OCT26 490.00 P 87.00 87.00 87.00 81.38 +29.98 90 1 2,113 0
29OCT26 500.00 P 88.00 99.00 88.00 90.94 +30.48 94 121 1,520 0
29OCT26 510.00 P 108.00 108.00 102.15 101.37 +31.51 104 4 1,290 -4
29OCT26 520.00 P 113.40 113.40 111.00 109.65 +29.17 94 11 281 -11
29OCT26 530.00 P 120.63 120.63 120.00 120.00 +29.60 104 5 951 -5
29OCT26 540.00 P 129.49 141.65 123.60 131.54 +31.83 125 39 588 -11
29OCT26 550.00 P 145.00 145.00 145.00 138.97 +28.71 101 2 756 -2
29OCT26 560.00 P 148.00 148.00 148.00 152.48 +32.34 145 3 425 -1
29OCT26 570.00 P 0.00 0.00 0.00 158.20 +27.65 0 0 254 -1
29OCT26 580.00 P 164.26 164.26 164.26 172.49 +31.96 158 1 438 -1
29OCT26 590.00 P 176.57 176.57 176.57 178.38 +27.86 103 3 214 -186
29OCT26 600.00 P 0.00 0.00 0.00 188.76 +28.23 120 0 100 -144
29OCT26 610.00 P 0.00 0.00 0.00 199.28 +28.70 135 0 45 -147
29OCT26 620.00 P 209.78 209.78 209.50 209.50 +28.95 144 51 146 +40
29OCT26 630.00 P 0.00 0.00 0.00 219.30 +28.76 144 0 30 0
29OCT26 640.00 P 0.00 0.00 0.00 228.84 +28.37 139 0 15 0
29OCT26 650.00 P 0.00 0.00 0.00 238.83 +28.81 143 0 156 0
29OCT26 660.00 P 0.00 0.00 0.00 248.93 +28.39 150 0 49 0
29OCT26 670.00 P 264.70 264.70 264.70 259.30 +29.05 161 15 0 0
29OCT26 680.00 P 0.00 0.00 0.00 268.20 +28.04 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 278.20 +27.64 0 0 15 0
29OCT26 700.00 P 0.00 0.00 0.00 288.20 +29.00 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 298.20 +29.00 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 308.20 +29.00 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 318.20 +29.00 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 328.20 +29.00 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 338.20 +29.00 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 348.20 +29.00 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 358.20 +29.00 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 368.20 +29.00 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 378.20 +29.00 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 388.20 +29.00 0 0 0 0
29OCT26 810.00 P 0.00 0.00 0.00 398.20 +29.00 0 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 408.20 +29.00 0 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 418.20 +29.00 0 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 428.20 +29.00 0 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 438.20 +29.00 0 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 448.20 +29.00 0 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 458.20 +29.00 0 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 468.20 +29.00 0 0 0 0
29OCT26 890.00 P 0.00 0.00 0.00 478.20 +29.00 0 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 488.20 +29.00 0 0 0 0
29OCT26 910.00 P 0.00 0.00 0.00 498.20 +29.00 0 0 0 0
29OCT26 920.00 P 0.00 0.00 0.00 508.20 +29.00 0 0 0 0
29OCT26 930.00 P 0.00 0.00 0.00 518.20 +29.00 0 0 0 0
29OCT26 940.00 P 0.00 0.00 0.00 528.20 +29.00 0 0 0 0
29OCT26 950.00 P 0.00 0.00 0.00 538.20 +29.00 0 0 0 0
29OCT26 960.00 P 0.00 0.00 0.00 548.20 +29.00 0 0 0 0
30OCT26 340.00 P 1.70 2.30 1.70 0.57 - 64 92 92 -
30OCT26 345.00 P 2.18 3.00 2.03 0.80 - 64 90 75 -
30OCT26 350.00 P 2.49 4.00 2.39 1.15 - 65 158 115 -
30OCT26 355.00 P 2.94 2.94 2.80 1.49 - 64 65 50 -
30OCT26 360.00 P 3.47 4.17 3.04 2.07 - 65 71 21 -
30OCT26 365.00 P 3.99 3.99 3.99 2.68 - 64 11 11 -
30OCT26 370.00 P 3.00 5.60 3.00 3.48 - 65 58 42 -
30OCT26 375.00 P 5.20 5.20 5.20 4.42 - 64 10 10 -
30OCT26 380.00 P 5.95 7.70 5.58 5.62 - 65 80 70 -
30OCT26 385.00 P 9.33 9.33 8.74 6.86 - 65 31 31 -
30OCT26 390.00 P 0.00 0.00 0.00 8.53 - 65 0 0 -
30OCT26 395.00 P 0.00 0.00 0.00 10.14 - 65 0 0 -
30OCT26 400.00 P 15.50 15.50 15.50 12.30 - 66 1 1 -
30OCT26 405.00 P 15.42 15.62 15.42 14.41 - 65 2 2 -
30OCT26 410.00 P 15.48 15.48 15.48 16.98 - 66 6 6 -
30OCT26 415.00 P 17.87 17.87 17.87 19.60 - 66 2 2 -
30OCT26 420.00 P 19.39 22.64 19.39 22.47 - 66 45 30 -
30OCT26 425.00 P 23.19 23.19 22.14 25.03 - 64 30 30 -
30OCT26 430.00 P 23.84 24.23 23.84 28.99 - 67 30 30 -
30OCT26 435.00 P 0.00 0.00 0.00 31.68 - 64 0 0 -
30OCT26 440.00 P 0.00 0.00 0.00 35.39 - 64 0 0 -
30OCT26 445.00 P 43.17 43.17 43.17 39.15 - 64 5 5 -
30OCT26 450.00 P 0.00 0.00 0.00 43.20 - 64 0 0 -
30OCT26 455.00 P 0.00 0.00 0.00 47.25 - 64 0 0 -
30OCT26 460.00 P 0.00 0.00 0.00 51.70 - 65 0 0 -
30OCT26 465.00 P 0.00 0.00 0.00 55.86 - 64 0 0 -
30OCT26 470.00 P 0.00 0.00 0.00 62.20 - 76 0 0 -
30OCT26 475.00 P 0.00 0.00 0.00 64.89 - 64 0 0 -
30OCT26 480.00 P 0.00 0.00 0.00 71.65 - 80 0 0 -
30OCT26 485.00 P 0.00 0.00 0.00 74.22 - 64 0 0 -
30OCT26 490.00 P 0.00 0.00 0.00 81.38 - 86 0 0 -
30OCT26 495.00 P 0.00 0.00 0.00 84.62 - 74 0 0 -
30OCT26 500.00 P 0.00 0.00 0.00 90.94 - 89 0 0 -
30OCT26 505.00 P 0.00 0.00 0.00 93.49 - 64 0 0 -
30OCT26 510.00 P 0.00 0.00 0.00 101.37 - 99 0 0 -
30OCT26 515.00 P 0.00 0.00 0.00 103.33 - 64 0 0 -
30OCT26 520.00 P 0.00 0.00 0.00 109.65 - 90 0 0 -
30OCT26 525.00 P 0.00 0.00 0.00 113.24 - 64 0 0 -
30OCT26 530.00 P 0.00 0.00 0.00 120.00 - 99 0 0 -
30OCT26 535.00 P 0.00 0.00 0.00 123.20 - 0 0 0 -
30OCT26 540.00 P 0.00 0.00 0.00 131.54 - 119 0 0 -
27NOV26 220.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 0.03 +0.02 50 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 0.04 +0.03 49 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 0.06 +0.05 49 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.09 +0.08 49 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.13 +0.12 49 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.19 +0.17 49 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 0.25 +0.22 49 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.35 +0.30 49 0 0 0
27NOV26 300.00 P 1.47 2.25 1.47 0.48 +0.41 49 94 94 +94
27NOV26 310.00 P 2.77 2.77 2.72 0.84 +0.69 49 2 2 +2
27NOV26 320.00 P 2.60 3.70 2.40 1.39 +1.11 49 31 27 +22
27NOV26 330.00 P 3.45 4.26 3.45 2.19 +1.68 49 4 4 +4
27NOV26 340.00 P 4.75 5.47 4.59 3.30 +2.42 50 42 46 +38
27NOV26 350.00 P 5.10 7.55 5.10 4.83 +3.35 50 362 385 +317
27NOV26 360.00 P 7.10 10.00 7.04 6.85 +4.55 50 363 300 +165
27NOV26 370.00 P 9.40 11.57 9.40 9.39 +5.95 50 293 293 +247
27NOV26 380.00 P 13.19 15.80 10.62 12.50 +7.55 50 320 359 +166
27NOV26 390.00 P 14.84 19.05 14.78 16.19 +9.20 50 224 171 +31
27NOV26 400.00 P 16.43 23.43 13.71 19.71 +10.15 49 979 1,757 +624
27NOV26 410.00 P 17.00 28.80 17.00 25.45 +12.75 51 522 773 -223
27NOV26 420.00 P 20.00 26.63 20.00 31.02 +14.60 51 16 603 0
27NOV26 430.00 P 34.10 34.10 30.87 36.80 +16.12 50 87 810 -28
27NOV26 440.00 P 41.00 41.50 37.12 42.70 +17.60 49 8 1,270 0
27NOV26 450.00 P 30.20 50.00 30.20 51.33 +21.12 52 18 1,502 +12
27NOV26 460.00 P 0.00 0.00 0.00 59.12 +22.59 53 0 1,068 0
27NOV26 470.00 P 65.00 77.68 64.00 67.26 +25.47 54 103 885 -46
27NOV26 480.00 P 74.39 81.00 74.39 75.00 +24.81 53 7 899 0
27NOV26 490.00 P 0.00 0.00 0.00 84.77 +26.95 56 0 1,269 0
27NOV26 500.00 P 92.50 92.50 92.50 92.18 +28.36 53 2 2,819 -2
27NOV26 510.00 P 0.00 0.00 0.00 101.72 +25.70 55 0 898 0
27NOV26 520.00 P 118.00 118.00 110.60 111.11 +26.29 56 3 487 0
27NOV26 530.00 P 117.00 117.00 117.00 120.00 +26.24 54 1 3,635 +1
27NOV26 540.00 P 129.22 129.22 123.00 131.54 +28.53 64 2 99 0
27NOV26 550.00 P 0.00 0.00 0.00 139.81 +26.96 59 0 428 0
27NOV26 560.00 P 147.51 147.51 147.51 152.80 +29.31 75 1 367 -1
27NOV26 570.00 P 0.00 0.00 0.00 159.62 +27.78 63 0 753 0
27NOV26 580.00 P 0.00 0.00 0.00 172.49 +31.74 80 0 193 0
27NOV26 590.00 P 170.46 170.46 170.46 180.60 +29.78 74 3 775 +3
27NOV26 600.00 P 0.00 0.00 0.00 189.44 +28.90 70 0 270 0
27NOV26 610.00 P 0.00 0.00 0.00 202.15 +31.57 87 0 838 0
27NOV26 620.00 P 0.00 0.00 0.00 209.50 +28.95 75 0 452 0
27NOV26 630.00 P 211.96 211.96 211.96 224.68 +34.14 102 4 738 0
27NOV26 640.00 P 0.00 0.00 0.00 228.98 +28.44 75 0 138 0
27NOV26 650.00 P 0.00 0.00 0.00 238.83 +28.29 76 0 70 0
27NOV26 660.00 P 0.00 0.00 0.00 249.49 +28.95 84 0 114 0
27NOV26 670.00 P 0.00 0.00 0.00 259.30 +28.76 84 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 268.20 +28.04 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 278.20 +27.64 0 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 288.20 +29.00 0 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 298.20 +29.00 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 308.20 +29.00 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 318.20 +29.00 0 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 328.20 +29.00 0 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 338.20 +29.00 0 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 348.20 +29.00 0 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 358.20 +29.00 0 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 368.20 +29.00 0 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 378.20 +29.00 0 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 388.20 +29.00 0 0 0 0
27NOV26 810.00 P 0.00 0.00 0.00 398.20 +29.00 0 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 408.20 +29.00 0 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 418.20 +29.00 0 0 0 0
27NOV26 840.00 P 0.00 0.00 0.00 428.20 +29.00 0 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 438.20 +29.00 0 0 0 0
27NOV26 860.00 P 0.00 0.00 0.00 448.20 +29.00 0 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 458.20 +29.00 0 0 0 0
27NOV26 880.00 P 0.00 0.00 0.00 468.20 +29.00 0 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 478.20 +29.00 0 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 488.20 +29.00 0 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 498.20 +29.00 0 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 508.20 +29.00 0 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 518.20 +29.00 0 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 528.20 +29.00 0 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 538.20 +29.00 0 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 548.20 +29.00 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 - 44 0 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 0.02 +0.01 44 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
30DEC26 240.00 P 0.69 0.69 0.69 0.04 +0.03 43 6 6 +6
30DEC26 245.00 P 0.00 0.00 0.00 0.06 +0.05 43 0 0 0
30DEC26 250.00 P 0.74 0.74 0.74 0.09 +0.08 44 45 45 +45
30DEC26 255.00 P 0.00 0.00 0.00 0.12 +0.11 43 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 0.17 +0.15 44 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 0.23 +0.20 44 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 0.30 +0.26 44 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 0.40 +0.34 43 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 0.51 +0.42 43 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 0.68 +0.56 44 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 0.84 +0.67 43 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 1.09 +0.86 44 0 0 0
30DEC26 300.00 P 2.70 3.25 2.18 1.34 +1.04 43 65 115 +55
30DEC26 310.00 P 4.00 4.00 4.00 2.05 +1.54 44 1 122 0
30DEC26 320.00 P 0.00 0.00 0.00 3.00 +2.17 43 0 62 0
30DEC26 330.00 P 5.50 5.50 4.74 4.24 +2.92 44 16 44 +15
30DEC26 340.00 P 6.10 8.50 6.10 5.96 +3.96 44 211 181 +181
30DEC26 350.00 P 6.00 10.72 6.00 8.03 +5.09 44 255 276 +185
30DEC26 360.00 P 12.40 12.40 12.40 10.57 +6.42 44 16 296 +15
30DEC26 370.00 P 12.95 14.98 12.38 13.53 +7.70 44 25 191 +22
30DEC26 380.00 P 16.00 19.45 12.75 16.94 +9.07 44 1,485 2,107 +1,350
30DEC26 390.00 P 19.60 23.66 18.75 21.05 +10.67 44 197 428 -91
30DEC26 400.00 P 23.80 28.00 21.46 25.57 +12.27 45 619 2,729 +415
30DEC26 410.00 P 27.85 33.85 26.50 30.58 +13.91 45 257 346 +116
30DEC26 420.00 P 33.00 39.00 31.80 35.50 +14.73 44 114 556 +49
30DEC26 430.00 P 45.00 45.00 36.00 41.03 +15.74 44 51 893 0
30DEC26 440.00 P 48.70 48.70 48.70 48.88 +18.63 45 50 1,203 -35
30DEC26 450.00 P 50.00 56.00 50.00 55.89 +19.93 46 64 1,262 +30
30DEC26 460.00 P 65.94 65.94 65.94 63.27 +22.47 46 1 1,213 -1
30DEC26 470.00 P 0.00 0.00 0.00 71.15 +23.96 47 0 1,001 0
30DEC26 480.00 P 79.00 79.00 79.00 75.39 +21.30 41 1 742 0
30DEC26 490.00 P 0.00 0.00 0.00 87.78 +26.54 48 0 1,105 0
30DEC26 500.00 P 92.57 92.57 92.57 95.88 +24.82 48 5 705 +5
30DEC26 510.00 P 0.00 0.00 0.00 105.54 +26.31 50 0 2,605 0
30DEC26 520.00 P 115.00 115.00 115.00 114.71 +29.89 51 5 593 +1
30DEC26 530.00 P 125.50 128.00 125.40 124.04 +27.39 52 14 766 +2
30DEC26 540.00 P 0.00 0.00 0.00 133.66 +27.91 54 0 1,288 0
30DEC26 550.00 P 0.00 0.00 0.00 140.90 +25.83 49 0 452 0
30DEC26 560.00 P 0.00 0.00 0.00 152.80 +28.22 57 0 4,900 0
30DEC26 570.00 P 0.00 0.00 0.00 159.62 +25.96 49 0 434 0
30DEC26 580.00 P 173.00 173.00 173.00 172.49 +28.84 60 15 5,841 +15
30DEC26 590.00 P 0.00 0.00 0.00 180.60 +29.36 57 0 414 0
30DEC26 600.00 P 0.00 0.00 0.00 189.44 +28.43 54 0 5,078 0
30DEC26 610.00 P 0.00 0.00 0.00 202.15 +31.35 66 0 120 0
30DEC26 620.00 P 0.00 0.00 0.00 209.51 +28.10 58 0 761 0
30DEC26 630.00 P 215.00 215.00 215.00 224.68 +34.14 77 3 220 0
30DEC26 640.00 P 0.00 0.00 0.00 228.98 +28.44 58 0 737 -162
30DEC26 650.00 P 0.00 0.00 0.00 238.83 +28.29 59 0 1,060 -33
30DEC26 660.00 P 0.00 0.00 0.00 249.49 +28.95 65 0 295 0
30DEC26 670.00 P 0.00 0.00 0.00 259.30 +28.76 65 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 268.20 +28.04 0 0 60 0
30DEC26 690.00 P 0.00 0.00 0.00 278.20 +27.64 0 0 40 0
30DEC26 700.00 P 0.00 0.00 0.00 288.20 +29.00 0 0 23 0
30DEC26 710.00 P 0.00 0.00 0.00 298.20 +29.00 0 0 2 0
30DEC26 720.00 P 0.00 0.00 0.00 308.20 +29.00 0 0 63 0
30DEC26 730.00 P 0.00 0.00 0.00 318.20 +29.00 0 0 3 0
30DEC26 740.00 P 0.00 0.00 0.00 328.20 +29.00 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 338.20 +29.00 0 0 15 0
30DEC26 760.00 P 0.00 0.00 0.00 348.20 +29.00 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 358.20 +29.00 0 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 368.20 +29.00 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 378.20 +29.00 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 388.20 +29.00 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 398.20 +29.00 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 408.20 +29.00 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 418.20 +29.00 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 428.20 +29.00 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 438.20 +29.00 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 448.20 +29.00 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 458.20 +29.00 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 468.20 +29.00 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 478.20 +29.00 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 488.20 +29.00 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 498.20 +29.00 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 508.20 +29.00 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 518.20 +29.00 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 528.20 +29.00 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 538.20 +29.00 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 548.20 +29.00 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 558.20 +29.00 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 568.20 +29.00 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 578.20 +29.00 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 588.20 +29.00 0 0 0 0
28JAN27 220.00 P 0.52 0.68 0.52 0.04 - 42 51 51 -
28JAN27 225.00 P 0.60 0.60 0.60 0.06 +0.05 42 60 60 +60
28JAN27 230.00 P 0.00 0.00 0.00 0.08 +0.07 42 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 0.11 +0.09 42 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 0.15 +0.12 42 0 70 0
28JAN27 245.00 P 0.00 0.00 0.00 0.21 +0.17 42 0 30 0
28JAN27 250.00 P 0.95 1.60 0.95 0.27 +0.22 42 62 62 +62
28JAN27 255.00 P 0.00 0.00 0.00 0.36 +0.29 42 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 0.46 +0.36 42 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 0.58 +0.45 42 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 0.75 +0.57 42 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 0.92 +0.68 42 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 1.16 +0.86 42 0 1 0
28JAN27 285.00 P 0.00 0.00 0.00 1.42 +1.02 42 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 1.72 +1.22 42 0 0 0
28JAN27 295.00 P 0.00 0.00 0.00 2.10 +1.46 42 0 0 0
28JAN27 300.00 P 0.00 0.00 0.00 2.48 +1.68 42 0 2 0
28JAN27 310.00 P 0.00 0.00 0.00 3.53 +2.30 42 0 0 0
28JAN27 320.00 P 0.00 0.00 0.00 4.83 +3.02 42 0 0 0
28JAN27 330.00 P 8.60 8.60 8.03 6.56 +4.00 42 5 5 +5
28JAN27 340.00 P 8.78 8.78 8.78 8.65 +5.03 43 15 15 +15
28JAN27 350.00 P 10.52 12.71 10.00 11.10 +6.16 43 97 67 +65
28JAN27 360.00 P 13.04 14.80 13.04 13.82 +7.32 43 16 61 +16
28JAN27 370.00 P 15.98 17.91 15.98 17.24 +8.49 43 35 217 +35
28JAN27 380.00 P 11.89 22.60 11.89 20.95 +9.75 43 10 106 +9
28JAN27 390.00 P 22.56 22.56 22.56 24.94 +11.00 43 30 282 +27
28JAN27 400.00 P 26.63 31.80 26.63 29.37 +12.05 43 576 696 +501
28JAN27 410.00 P 31.68 35.96 31.22 34.27 +13.23 43 76 360 +60
28JAN27 420.00 P 36.96 36.96 36.45 40.06 +14.85 43 25 1,159 +13
28JAN27 430.00 P 0.00 0.00 0.00 45.17 +15.49 42 0 1,030 0
28JAN27 440.00 P 51.52 51.52 47.44 51.59 +16.66 42 40 544 +30
28JAN27 450.00 P 53.42 53.42 53.42 56.33 +16.08 40 15 227 +15
28JAN27 460.00 P 0.00 0.00 0.00 65.24 +20.01 42 0 152 0
28JAN27 470.00 P 0.00 0.00 0.00 71.15 +19.51 40 0 103 0
28JAN27 480.00 P 0.00 0.00 0.00 77.83 +19.64 39 0 903 0
28JAN27 490.00 P 0.00 0.00 0.00 88.52 +23.19 43 0 125 0
28JAN27 500.00 P 0.00 0.00 0.00 95.88 +23.29 41 0 257 0
28JAN27 510.00 P 0.00 0.00 0.00 105.54 +22.74 43 0 100 0
28JAN27 520.00 P 0.00 0.00 0.00 114.71 +23.81 44 0 19 0
28JAN27 530.00 P 0.00 0.00 0.00 124.04 +24.52 45 0 19 0
28JAN27 540.00 P 0.00 0.00 0.00 133.66 +25.46 47 0 0 0
28JAN27 550.00 P 0.00 0.00 0.00 140.90 +23.65 43 0 0 0
28JAN27 560.00 P 0.00 0.00 0.00 152.80 +26.39 49 0 1 0
28JAN27 570.00 P 0.00 0.00 0.00 159.62 +23.92 43 0 0 0
28JAN27 580.00 P 0.00 0.00 0.00 172.49 +27.56 53 0 0 0
28JAN27 590.00 P 0.00 0.00 0.00 180.60 +29.36 50 0 0 0
28JAN27 600.00 P 0.00 0.00 0.00 189.44 +28.43 47 0 1 0
28JAN27 610.00 P 0.00 0.00 0.00 202.15 +31.35 57 0 2 0
28JAN27 620.00 P 0.00 0.00 0.00 209.51 +28.10 51 0 0 0
28JAN27 630.00 P 0.00 0.00 0.00 224.68 +34.14 66 0 0 0
28JAN27 640.00 P 0.00 0.00 0.00 228.98 +28.44 51 0 0 0
28JAN27 650.00 P 0.00 0.00 0.00 238.83 +28.29 52 0 0 0
28JAN27 660.00 P 0.00 0.00 0.00 249.49 +28.95 57 0 0 0
28JAN27 670.00 P 0.00 0.00 0.00 259.30 +28.76 57 0 0 0
28JAN27 680.00 P 0.00 0.00 0.00 268.20 +28.04 0 0 0 0
28JAN27 690.00 P 0.00 0.00 0.00 278.20 +27.64 0 0 0 0
28JAN27 700.00 P 0.00 0.00 0.00 288.20 +29.00 0 0 0 0
28JAN27 710.00 P 0.00 0.00 0.00 298.20 +29.00 0 0 0 0
28JAN27 720.00 P 0.00 0.00 0.00 308.20 +29.00 0 0 0 0
28JAN27 730.00 P 0.00 0.00 0.00 318.20 +29.00 0 0 0 0
28JAN27 740.00 P 0.00 0.00 0.00 328.20 +29.00 0 0 0 0
28JAN27 750.00 P 0.00 0.00 0.00 338.20 +29.00 0 0 0 0
28JAN27 760.00 P 0.00 0.00 0.00 348.20 +29.00 0 0 0 0
28JAN27 770.00 P 0.00 0.00 0.00 358.20 +29.00 0 0 0 0
28JAN27 780.00 P 0.00 0.00 0.00 368.20 +29.00 0 0 0 0
28JAN27 790.00 P 0.00 0.00 0.00 378.20 +29.00 0 0 0 0
30MAR27 220.00 P 1.00 1.00 1.00 0.20 - 39 2 2 -
30MAR27 225.00 P 0.00 0.00 0.00 0.27 +0.20 40 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.34 +0.25 40 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 0.44 +0.32 40 0 48 0
30MAR27 240.00 P 0.00 0.00 0.00 0.55 +0.39 40 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 0.69 +0.48 40 0 45 0
30MAR27 250.00 P 0.00 0.00 0.00 0.86 +0.59 40 0 30 0
30MAR27 255.00 P 0.00 0.00 0.00 1.03 +0.69 40 0 130 0
30MAR27 260.00 P 0.00 0.00 0.00 1.29 +0.85 40 0 50 0
30MAR27 265.00 P 0.00 0.00 0.00 1.55 +1.01 40 0 105 0
30MAR27 270.00 P 0.00 0.00 0.00 1.83 +1.15 40 0 154 0
30MAR27 275.00 P 0.00 0.00 0.00 2.22 +1.38 40 0 150 0
30MAR27 280.00 P 0.00 0.00 0.00 2.60 +1.59 40 0 60 0
30MAR27 285.00 P 0.00 0.00 0.00 3.03 +1.79 40 0 4 0
30MAR27 290.00 P 0.00 0.00 0.00 3.58 +2.09 40 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 4.13 +2.38 40 0 30 0
30MAR27 300.00 P 0.00 0.00 0.00 4.72 +2.61 40 0 0 0
30MAR27 310.00 P 7.00 7.41 7.00 6.24 +3.38 40 24 24 +24
30MAR27 320.00 P 0.00 0.00 0.00 8.00 +4.08 40 0 75 0
30MAR27 330.00 P 11.82 11.82 11.82 10.35 +5.21 40 1 77 0
30MAR27 340.00 P 8.13 12.61 8.13 12.92 +6.28 40 6 6 +6
30MAR27 350.00 P 10.52 17.49 10.52 15.67 +7.19 40 18 331 +16
30MAR27 360.00 P 20.20 20.20 20.20 19.05 +8.55 40 916 916 +916
30MAR27 370.00 P 23.81 23.81 23.76 22.53 +9.08 40 18 94 +18
30MAR27 380.00 P 23.50 23.50 23.50 26.75 +10.53 40 2 127 -1
30MAR27 390.00 P 29.62 29.62 29.62 31.01 +11.39 40 15 292 -15
30MAR27 400.00 P 33.50 38.20 33.25 36.02 +12.88 41 50 1,769 +16
30MAR27 410.00 P 40.28 41.10 37.50 41.09 +13.77 41 553 667 +532
30MAR27 420.00 P 44.10 51.89 44.10 46.80 +15.20 41 2 901 -1
30MAR27 430.00 P 50.00 59.00 49.00 52.48 +15.88 41 7 1,423 -1
30MAR27 440.00 P 0.00 0.00 0.00 59.10 +17.84 41 0 2,330 0
30MAR27 450.00 P 62.09 63.00 62.09 65.79 +19.23 41 12 7,245 +10
30MAR27 460.00 P 71.26 71.26 71.26 71.26 +20.56 40 50 569 +33
30MAR27 470.00 P 0.00 0.00 0.00 80.10 +22.12 42 0 244 0
30MAR27 480.00 P 0.00 0.00 0.00 87.57 +24.06 42 0 1,336 0
30MAR27 490.00 P 90.00 90.00 90.00 94.23 +23.73 41 1 124 +1
30MAR27 500.00 P 0.00 0.00 0.00 103.61 +25.80 43 0 1,895 0
30MAR27 510.00 P 0.00 0.00 0.00 109.93 +22.48 41 0 85 0
30MAR27 520.00 P 113.39 113.39 113.39 120.51 +24.50 44 4 842 0
30MAR27 530.00 P 0.00 0.00 0.00 129.25 +26.20 44 0 576 0
30MAR27 540.00 P 0.00 0.00 0.00 135.87 +24.59 42 0 1,875 0
30MAR27 550.00 P 0.00 0.00 0.00 144.85 +25.07 42 0 1,521 0
30MAR27 560.00 P 0.00 0.00 0.00 153.95 +25.64 43 0 140 0
30MAR27 570.00 P 0.00 0.00 0.00 163.17 +26.00 43 0 75 0
30MAR27 580.00 P 0.00 0.00 0.00 172.49 +26.36 44 0 419 0
30MAR27 590.00 P 0.00 0.00 0.00 185.24 +32.64 49 0 383 0
30MAR27 600.00 P 0.00 0.00 0.00 192.02 +27.75 46 0 1,120 0
30MAR27 610.00 P 0.00 0.00 0.00 202.15 +28.93 47 0 391 0
30MAR27 620.00 P 0.00 0.00 0.00 210.60 +28.05 46 0 711 0
30MAR27 630.00 P 0.00 0.00 0.00 224.68 +32.44 55 0 1,052 0
30MAR27 640.00 P 0.00 0.00 0.00 230.04 +28.20 47 0 726 0
30MAR27 650.00 P 0.00 0.00 0.00 239.89 +28.47 48 0 650 0
30MAR27 660.00 P 0.00 0.00 0.00 249.49 +28.48 48 0 683 0
30MAR27 670.00 P 0.00 0.00 0.00 259.30 +28.76 48 0 113 0
30MAR27 680.00 P 0.00 0.00 0.00 268.20 +28.04 0 0 87 0
30MAR27 690.00 P 0.00 0.00 0.00 278.20 +27.64 0 0 11 0
30MAR27 700.00 P 0.00 0.00 0.00 288.20 +29.00 0 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 298.20 +29.00 0 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 308.20 +29.00 0 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 318.20 +29.00 0 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 328.20 +29.00 0 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 338.20 +29.00 0 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 348.20 +29.00 0 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 358.20 +29.00 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 368.20 +29.00 0 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 378.20 +29.00 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 388.20 +29.00 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 398.20 +29.00 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 408.20 +29.00 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 418.20 +29.00 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 428.20 +29.00 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 438.20 +29.00 0 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 448.20 +29.00 0 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 458.20 +29.00 0 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 468.20 +29.00 0 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 478.20 +29.00 0 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 488.20 +29.00 0 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 498.20 +29.00 0 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 508.20 +29.00 0 0 0 0
30MAR27 930.00 P 0.00 0.00 0.00 518.20 +29.00 0 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 528.20 +29.00 0 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 538.20 +29.00 0 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 548.20 +29.00 0 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 1.06 - 39 0 0 -
29JUN27 225.00 P 0.00 0.00 0.00 1.28 +0.74 39 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 1.55 +0.91 39 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 1.87 +1.06 39 0 1 0
29JUN27 240.00 P 4.10 4.10 4.10 2.22 +1.24 39 15 15 +15
29JUN27 245.00 P 4.45 4.79 4.45 2.62 +1.47 39 30 30 +30
29JUN27 250.00 P 4.73 5.49 4.73 3.03 +1.63 39 85 156 +40
29JUN27 255.00 P 5.24 5.65 5.24 3.49 +1.83 39 30 30 +30
29JUN27 260.00 P 5.70 5.70 5.70 4.07 +2.15 39 15 17 +15
29JUN27 265.00 P 0.00 0.00 0.00 4.52 +2.25 39 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 5.09 +2.43 39 0 0 0
29JUN27 275.00 P 7.10 7.10 7.10 6.01 +2.97 40 4 214 +4
29JUN27 280.00 P 0.00 0.00 0.00 6.61 +3.12 39 0 97 0
29JUN27 285.00 P 0.00 0.00 0.00 7.61 +3.57 40 0 60 0
29JUN27 290.00 P 0.00 0.00 0.00 8.46 +3.86 40 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 9.53 +4.38 40 0 1 0
29JUN27 300.00 P 11.00 12.60 11.00 10.60 +4.73 40 23 437 +23
29JUN27 310.00 P 0.00 0.00 0.00 12.45 +5.06 39 0 15 0
29JUN27 320.00 P 0.00 0.00 0.00 15.15 +5.70 39 0 111 0
29JUN27 330.00 P 0.00 0.00 0.00 18.41 +6.85 40 0 202 0
29JUN27 340.00 P 22.50 22.50 22.50 21.89 +7.94 40 2 178 +2
29JUN27 350.00 P 20.00 26.60 20.00 25.40 +8.72 40 131 411 +31
29JUN27 360.00 P 0.00 0.00 0.00 29.49 +10.09 40 0 64 0
29JUN27 370.00 P 30.76 30.76 30.76 33.77 +10.70 40 16 38 +16
29JUN27 380.00 P 37.14 40.83 37.14 38.34 +12.81 40 2 6 +1
29JUN27 390.00 P 39.00 39.00 39.00 43.17 +13.10 40 1 205 +1
29JUN27 400.00 P 50.00 50.00 50.00 48.32 +13.35 40 10 122 0
29JUN27 410.00 P 51.24 51.24 49.63 53.78 +15.63 40 60 140 +45
29JUN27 420.00 P 55.18 59.55 54.64 59.55 +16.76 40 86 106 +61
29JUN27 430.00 P 0.00 0.00 0.00 65.68 +17.08 40 0 209 0
29JUN27 440.00 P 0.00 0.00 0.00 71.23 +15.78 40 0 131 0
29JUN27 450.00 P 0.00 0.00 0.00 77.16 +17.26 39 0 548 0
29JUN27 460.00 P 0.00 0.00 0.00 83.76 +17.44 39 0 15 0
29JUN27 470.00 P 0.00 0.00 0.00 93.66 +21.03 41 0 100 0
29JUN27 480.00 P 0.00 0.00 0.00 96.31 +17.02 38 0 115 0
29JUN27 490.00 P 0.00 0.00 0.00 108.52 +22.51 42 0 91 0
29JUN27 500.00 P 0.00 0.00 0.00 116.52 +23.48 42 1 2,126 +1
29JUN27 510.00 P 0.00 0.00 0.00 122.80 +22.48 41 0 136 0
29JUN27 520.00 P 0.00 0.00 0.00 132.64 +25.03 42 0 19 0
29JUN27 530.00 P 134.70 134.70 134.70 140.38 +24.95 42 1 60 0
29JUN27 540.00 P 0.00 0.00 0.00 145.25 +23.55 39 0 26 0
29JUN27 550.00 P 0.00 0.00 0.00 153.60 +24.09 39 0 114 0
29JUN27 560.00 P 0.00 0.00 0.00 162.00 +24.39 39 0 161 0
29JUN27 570.00 P 0.00 0.00 0.00 170.75 +24.85 39 0 81 0
29JUN27 580.00 P 0.00 0.00 0.00 179.51 +25.30 39 0 142 0
29JUN27 590.00 P 0.00 0.00 0.00 193.94 +31.37 46 0 51 0
29JUN27 600.00 P 0.00 0.00 0.00 203.08 +31.79 46 0 105 0
29JUN27 610.00 P 0.00 0.00 0.00 206.26 +26.24 39 0 40 0
29JUN27 620.00 P 0.00 0.00 0.00 216.53 +27.75 41 0 85 0
29JUN27 630.00 P 0.00 0.00 0.00 224.68 +27.06 39 0 126 0
29JUN27 640.00 P 0.00 0.00 0.00 234.98 +26.00 41 0 145 0
29JUN27 650.00 P 0.00 0.00 0.00 244.28 +26.21 41 0 82 0
29JUN27 660.00 P 0.00 0.00 0.00 252.75 +27.89 40 0 28 0
29JUN27 670.00 P 0.00 0.00 0.00 261.70 +27.70 39 0 17 0
29JUN27 680.00 P 0.00 0.00 0.00 271.61 +28.28 40 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 280.58 +27.92 39 0 7 0
29JUN27 700.00 P 0.00 0.00 0.00 290.72 +28.72 41 0 17 0
29JUN27 710.00 P 0.00 0.00 0.00 300.30 +28.93 41 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 309.94 +29.07 41 0 29 0
29JUN27 730.00 P 0.00 0.00 0.00 318.82 +25.58 39 1 62 0
29JUN27 740.00 P 0.00 0.00 0.00 328.56 +28.55 39 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 338.36 +28.69 39 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 348.22 +28.81 39 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 358.20 +28.94 0 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 368.20 +29.00 0 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 378.20 +29.00 0 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 388.20 +29.00 0 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 398.20 +29.00 0 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 408.20 +29.00 0 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 418.20 +29.00 0 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 428.20 +29.00 0 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 438.20 +29.00 0 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 448.20 +29.00 0 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 458.20 +29.00 0 0 0 0
29JUN27 880.00 P 0.00 0.00 0.00 468.20 +29.00 0 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 478.20 +29.00 0 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 488.20 +29.00 0 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 498.20 +29.00 0 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 508.20 +29.00 0 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 518.20 +29.00 0 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 528.20 +29.00 0 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 538.20 +29.00 0 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 548.20 +29.00 0 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 2.07 - 38 0 0 -
29SEP27 225.00 P 4.36 4.90 4.36 2.46 +1.14 38 12 20 +12
29SEP27 230.00 P 0.00 0.00 0.00 2.86 +1.27 38 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 3.26 +1.41 38 0 1 0
29SEP27 240.00 P 0.00 0.00 0.00 3.76 +1.64 38 0 7 0
29SEP27 245.00 P 0.00 0.00 0.00 4.33 +1.83 38 0 4 0
29SEP27 250.00 P 0.00 0.00 0.00 4.90 +2.01 38 0 9 0
29SEP27 255.00 P 0.00 0.00 0.00 5.48 +2.20 38 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 6.23 +2.50 38 0 12 0
29SEP27 265.00 P 0.00 0.00 0.00 7.02 +2.73 38 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 7.80 +2.95 38 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 8.60 +3.19 38 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 9.61 +3.56 38 0 9 0
29SEP27 285.00 P 0.00 0.00 0.00 10.66 +3.83 38 0 0 0
29SEP27 290.00 P 14.00 14.00 14.00 12.06 +4.46 39 1 2 +1
29SEP27 295.00 P 13.00 13.68 13.00 13.16 +4.78 39 36 192 +35
29SEP27 300.00 P 15.00 16.70 15.00 14.41 +4.93 39 27 27 +27
29SEP27 310.00 P 0.00 0.00 0.00 17.21 +5.60 39 0 107 0
29SEP27 320.00 P 0.00 0.00 0.00 19.46 +5.70 38 0 1 0
29SEP27 330.00 P 0.00 0.00 0.00 22.83 +6.89 38 0 30 0
29SEP27 340.00 P 27.50 27.50 27.50 27.05 +8.32 39 1 103 +1
29SEP27 350.00 P 0.00 0.00 0.00 30.93 +9.43 39 0 2 0
29SEP27 360.00 P 0.00 0.00 0.00 35.24 +10.25 39 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 39.58 +10.93 39 0 8 0
29SEP27 380.00 P 45.96 46.72 45.96 43.97 +11.47 39 30 33 +30
29SEP27 390.00 P 0.00 0.00 0.00 49.01 +12.38 39 0 0 0
29SEP27 400.00 P 52.66 57.24 52.66 54.00 +12.95 39 37 211 +7
29SEP27 410.00 P 58.08 58.88 56.00 59.49 +13.73 39 40 100 +10
29SEP27 420.00 P 62.56 62.56 62.08 65.43 +14.68 39 26 49 +9
29SEP27 430.00 P 0.00 0.00 0.00 71.54 +15.54 39 0 398 0
29SEP27 440.00 P 71.33 71.33 71.33 78.93 +17.43 40 1 201 +1
29SEP27 450.00 P 0.00 0.00 0.00 85.26 +16.95 40 0 252 0
29SEP27 460.00 P 0.00 0.00 0.00 89.77 +17.07 38 0 21 0
29SEP27 470.00 P 0.00 0.00 0.00 99.16 +19.82 40 0 359 0
29SEP27 480.00 P 0.00 0.00 0.00 103.77 +18.03 38 0 80 0
29SEP27 490.00 P 0.00 0.00 0.00 111.02 +18.55 38 0 55 0
29SEP27 500.00 P 115.10 115.10 115.10 121.88 +22.56 41 1 67 +1
29SEP27 510.00 P 130.12 130.12 130.12 129.13 +22.52 41 1 100 0
29SEP27 520.00 P 0.00 0.00 0.00 133.83 +20.09 38 0 62 0
29SEP27 530.00 P 0.00 0.00 0.00 141.72 +20.04 38 0 109 0
29SEP27 540.00 P 0.00 0.00 0.00 149.66 +21.87 38 0 200 0
29SEP27 550.00 P 0.00 0.00 0.00 157.88 +20.76 38 0 262 0
29SEP27 560.00 P 0.00 0.00 0.00 166.28 +22.81 38 0 3 0
29SEP27 570.00 P 0.00 0.00 0.00 174.70 +23.33 38 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 183.15 +23.73 38 0 3 0
29SEP27 590.00 P 0.00 0.00 0.00 193.94 +26.16 40 0 6 0
29SEP27 600.00 P 0.00 0.00 0.00 203.08 +26.91 41 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 209.43 +24.84 38 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 218.29 +25.23 38 0 1 0
29SEP27 630.00 P 0.00 0.00 0.00 227.19 +25.38 38 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 236.29 +25.67 38 0 1 0
29SEP27 650.00 P 0.00 0.00 0.00 245.45 +25.99 38 0 1 0
29SEP27 660.00 P 0.00 0.00 0.00 254.63 +26.31 38 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 263.82 +26.56 38 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 273.05 +26.66 38 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 282.42 +26.88 38 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 291.82 +27.10 38 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 301.24 +27.33 38 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 310.67 +27.52 38 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 320.13 +26.89 38 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 329.66 +27.72 38 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 339.27 +27.90 38 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 348.92 +28.08 38 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 358.61 +28.26 38 0 0 0
29SEP27 780.00 P 0.00 0.00 0.00 368.39 +28.41 38 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 378.22 +28.54 38 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 388.20 +28.75 0 0 0 0
29SEP27 810.00 P 0.00 0.00 0.00 398.20 +28.92 0 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 408.20 +29.00 0 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 418.20 +29.00 0 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 428.20 +29.00 0 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 438.20 +29.00 0 0 0 0
29SEP27 860.00 P 0.00 0.00 0.00 448.20 +29.00 0 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 458.20 +29.00 0 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 468.20 +29.00 0 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 478.20 +29.00 0 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 488.20 +29.00 0 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 498.20 +29.00 0 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 508.20 +29.00 0 0 0 0
TOTAL PUT 27,774 160,895 +16,374
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$ 3.320
29OCT26 2.40 C 0.00 0.00 0.00 0.93 -0.03 117 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.83 -0.03 104 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.73 -0.03 92 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.63 -0.03 80 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.53 -0.03 68 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.43 -0.03 56 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.33 -0.03 45 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.23 -0.03 33 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.14 -0.03 29 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.06 -0.03 23 0 10 0
29OCT26 3.40 C 0.00 0.00 0.00 0.02 -0.01 23 0 893 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 29 0 1,144 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 39 0 251 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 49 0 39 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 57 0 36 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 66 0 428 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 74 0 3 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 81 0 90 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 88 0 50 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 95 0 20 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 108 0 100 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 114 0 30 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.93 -0.04 45 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.83 -0.04 39 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.73 -0.04 33 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.63 -0.04 27 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.53 -0.04 22 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.44 -0.03 30 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.34 -0.03 23 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.25 -0.03 22 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.18 -0.02 24 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.11 -0.02 22 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.06 -0.01 20 0 5 0
27NOV26 3.50 C 0.03 0.03 0.03 0.03 -0.01 20 600 900 +500
27NOV26 3.60 C 0.00 0.00 0.00 0.02 0.00 23 0 60 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 23 0 537 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 27 0 870 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 31 0 440 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 35 0 35 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 42 0 425 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
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.93 -0.04 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.83 -0.04 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.74 -0.03 29 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.64 -0.03 24 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.54 -0.03 20 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.44 -0.04 15 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.35 -0.03 18 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.27 -0.03 19 0 0 0
30DEC26 3.20 C 0.21 0.21 0.21 0.20 -0.02 20 15 225 +15
30DEC26 3.30 C 0.00 0.00 0.00 0.13 -0.03 18 0 58 0
30DEC26 3.40 C 0.00 0.00 0.00 0.09 -0.02 19 0 150 0
30DEC26 3.50 C 0.05 0.05 0.05 0.06 -0.01 20 600 3,270 +304
30DEC26 3.60 C 0.00 0.00 0.00 0.03 -0.01 19 0 562 0
30DEC26 3.70 C 0.00 0.00 0.00 0.02 -0.01 20 0 1,004 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 -0.01 19 0 123 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 22 0 1,218 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 25 0 630 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 28 0 1,760 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 31 0 132 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 660 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 38 0 405 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 46 0 78 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 48 0 669 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 53 0 1,370 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 57 0 5,200 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 65 0 769 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 69 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 78 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.94 -0.03 0 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.84 -0.03 0 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.74 -0.03 0 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.65 -0.03 23 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.55 -0.03 19 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.46 -0.02 20 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.37 -0.03 19 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.29 -0.02 19 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.21 -0.03 17 0 165 0
28JAN27 3.30 C 0.17 0.17 0.17 0.15 -0.03 18 15 45 +15
28JAN27 3.40 C 0.00 0.00 0.00 0.11 -0.01 19 0 15 0
28JAN27 3.50 C 0.00 0.00 0.00 0.07 -0.01 18 0 60 0
28JAN27 3.60 C 0.00 0.00 0.00 0.05 -0.01 19 0 139 0
28JAN27 3.70 C 0.00 0.00 0.00 0.03 -0.01 19 0 10 0
28JAN27 3.80 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.96 -0.02 27 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.86 -0.02 23 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.76 -0.03 19 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.67 -0.02 21 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.58 -0.02 21 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.49 -0.02 20 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.41 -0.02 20 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.33 -0.02 19 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.27 -0.01 20 0 25 0
30MAR27 3.30 C 0.00 0.00 0.00 0.21 -0.01 20 0 60 0
30MAR27 3.40 C 0.00 0.00 0.00 0.16 -0.01 19 0 75 0
30MAR27 3.50 C 0.00 0.00 0.00 0.12 -0.01 19 0 75 0
30MAR27 3.60 C 0.00 0.00 0.00 0.09 -0.02 20 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.07 0.00 20 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.05 -0.01 20 0 140 0
30MAR27 3.90 C 0.00 0.00 0.00 0.04 0.00 21 0 600 0
30MAR27 4.00 C 0.00 0.00 0.00 0.03 0.00 21 0 156 0
30MAR27 4.10 C 0.00 0.00 0.00 0.02 0.00 21 0 120 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 20 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 21 0 500 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 23 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 24 0 230 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 567 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 27 0 978 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 30 0 33 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 211 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 428 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.98 -0.06 22 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.89 -0.02 23 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.80 -0.02 23 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.71 -0.02 22 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.62 -0.02 21 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.54 -0.02 21 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.46 -0.02 20 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.39 -0.02 20 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.33 -0.02 20 0 10 0
29JUN27 3.30 C 0.00 0.00 0.00 0.28 -0.01 21 0 10 0
29JUN27 3.40 C 0.00 0.00 0.00 0.23 -0.01 21 0 16 0
29JUN27 3.50 C 0.00 0.00 0.00 0.19 -0.01 21 0 100 0
29JUN27 3.60 C 0.00 0.00 0.00 0.15 -0.01 20 0 361 0
29JUN27 3.70 C 0.00 0.00 0.00 0.12 -0.01 20 0 260 0
29JUN27 3.80 C 0.00 0.00 0.00 0.10 0.00 21 0 255 0
29JUN27 3.90 C 0.00 0.00 0.00 0.08 -0.01 21 0 54 0
29JUN27 4.00 C 0.07 0.07 0.07 0.07 0.00 22 500 3,065 +500
29JUN27 4.10 C 0.00 0.00 0.00 0.05 -0.01 21 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.04 -0.01 21 0 256 0
29JUN27 4.30 C 0.00 0.00 0.00 0.03 -0.01 21 0 520 0
29JUN27 4.40 C 0.00 0.00 0.00 0.02 -0.01 21 0 2,000 0
29JUN27 4.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 2,000 0
29JUN27 4.60 C 0.00 0.00 0.00 0.01 0.00 20 0 870 0
29JUN27 4.70 C 0.00 0.00 0.00 0.01 0.00 21 0 1,667 0
29JUN27 4.80 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 0.00 23 0 320 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 801 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 1,856 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 440 0
29SEP27 2.40 C 0.00 0.00 0.00 0.99 -0.05 27 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.89 -0.03 23 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.80 -0.03 23 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.72 -0.02 25 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.62 -0.03 21 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.54 -0.03 21 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.46 -0.03 20 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.39 -0.02 20 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.33 -0.02 21 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.28 -0.01 21 0 50 0
29SEP27 3.40 C 0.00 0.00 0.00 0.23 -0.01 21 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.19 -0.01 21 0 350 0
29SEP27 3.60 C 0.00 0.00 0.00 0.15 -0.01 20 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.12 -0.01 20 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.07 0.00 22 0 270 0
29SEP27 4.10 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 50 0
TOTAL CALL 1,730 49,214 +1,334
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 97 0 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 72 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 23 0 1,201 0
29OCT26 3.30 P 0.00 0.00 0.00 0.04 +0.01 24 0 326 0
29OCT26 3.40 P 0.00 0.00 0.00 0.10 +0.02 24 0 674 0
29OCT26 3.50 P 0.00 0.00 0.00 0.18 +0.02 0 0 433 0
29OCT26 3.60 P 0.00 0.00 0.00 0.28 +0.03 0 0 1,275 0
29OCT26 3.70 P 0.00 0.00 0.00 0.38 +0.03 0 0 425 0
29OCT26 3.80 P 0.00 0.00 0.00 0.48 +0.03 0 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.58 +0.03 0 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.68 +0.03 0 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.78 +0.03 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.88 +0.03 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.98 +0.03 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.18 +0.03 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.28 +0.03 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.38 +0.03 0 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.48 +0.03 0 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.02 0.00 22 0 600 0
27NOV26 3.20 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.08 +0.01 22 0 569 0
27NOV26 3.40 P 0.00 0.00 0.00 0.13 +0.01 20 0 120 0
27NOV26 3.50 P 0.00 0.00 0.00 0.20 +0.01 20 0 8 0
27NOV26 3.60 P 0.00 0.00 0.00 0.29 +0.03 22 0 56 0
27NOV26 3.70 P 0.00 0.00 0.00 0.38 +0.03 0 0 610 0
27NOV26 3.80 P 0.00 0.00 0.00 0.48 +0.03 0 0 61 0
27NOV26 3.90 P 0.00 0.00 0.00 0.58 +0.03 0 0 525 0
27NOV26 4.00 P 0.00 0.00 0.00 0.68 +0.03 0 0 380 0
27NOV26 4.10 P 0.00 0.00 0.00 0.78 +0.03 0 0 90 0
27NOV26 4.20 P 0.00 0.00 0.00 0.88 +0.03 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.98 +0.03 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.18 +0.03 0 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.28 +0.03 0 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.38 +0.03 0 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.48 +0.03 0 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.04 +0.01 22 0 735 0
30DEC26 3.20 P 0.00 0.00 0.00 0.06 0.00 20 0 407 0
30DEC26 3.30 P 0.00 0.00 0.00 0.10 0.00 20 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.16 +0.02 21 0 1,712 0
30DEC26 3.50 P 0.21 0.22 0.21 0.22 +0.01 20 30 1,918 +30
30DEC26 3.60 P 0.00 0.00 0.00 0.31 +0.03 23 0 1,904 0
30DEC26 3.70 P 0.00 0.00 0.00 0.40 +0.03 24 0 450 0
30DEC26 3.80 P 0.00 0.00 0.00 0.49 +0.02 25 0 262 0
30DEC26 3.90 P 0.00 0.00 0.00 0.59 +0.03 28 0 1,077 0
30DEC26 4.00 P 0.00 0.00 0.00 0.68 +0.01 0 0 328 0
30DEC26 4.10 P 0.00 0.00 0.00 0.78 +0.02 0 0 555 0
30DEC26 4.20 P 0.00 0.00 0.00 0.88 +0.02 0 0 117 0
30DEC26 4.30 P 0.00 0.00 0.00 0.98 +0.02 0 0 170 0
30DEC26 4.40 P 0.00 0.00 0.00 1.08 +0.02 0 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.18 +0.02 0 0 365 0
30DEC26 4.60 P 0.00 0.00 0.00 1.28 +0.02 0 0 120 0
30DEC26 4.70 P 0.00 0.00 0.00 1.38 +0.02 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.48 +0.02 0 0 0 -30
30DEC26 4.90 P 0.00 0.00 0.00 1.58 +0.02 0 0 0 -30
30DEC26 5.00 P 0.00 0.00 0.00 1.68 +0.02 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.93 +0.02 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.18 +0.02 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.43 +0.02 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.68 +0.02 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.93 +0.02 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.18 +0.02 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.43 +0.02 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.68 +0.02 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.93 +0.03 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.18 +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 29 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 0.02 +0.01 22 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.05 +0.01 20 0 60 0
28JAN27 3.20 P 0.08 0.08 0.08 0.07 0.00 19 25 28 +15
28JAN27 3.30 P 0.00 0.00 0.00 0.12 +0.01 20 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.17 +0.01 20 0 390 0
28JAN27 3.50 P 0.00 0.00 0.00 0.23 +0.01 19 0 225 0
28JAN27 3.60 P 0.00 0.00 0.00 0.31 +0.02 20 0 30 0
28JAN27 3.70 P 0.00 0.00 0.00 0.40 +0.02 21 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.49 +0.02 22 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.59 +0.02 25 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.68 +0.01 0 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.78 +0.02 0 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.88 +0.02 0 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.98 +0.02 0 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
30MAR27 3.20 P 0.12 0.12 0.12 0.11 +0.01 20 13 340 0
30MAR27 3.30 P 0.00 0.00 0.00 0.15 +0.02 20 0 215 0
30MAR27 3.40 P 0.00 0.00 0.00 0.21 +0.02 21 0 630 0
30MAR27 3.50 P 0.00 0.00 0.00 0.27 +0.02 21 0 920 0
30MAR27 3.60 P 0.00 0.00 0.00 0.34 +0.02 21 0 429 0
30MAR27 3.70 P 0.00 0.00 0.00 0.42 +0.02 21 0 255 0
30MAR27 3.80 P 0.00 0.00 0.00 0.50 +0.02 21 0 273 0
30MAR27 3.90 P 0.00 0.00 0.00 0.59 +0.02 21 0 195 0
30MAR27 4.00 P 0.00 0.00 0.00 0.69 +0.02 24 0 69 0
30MAR27 4.10 P 0.00 0.00 0.00 0.78 +0.01 0 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.88 +0.02 0 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.98 +0.01 0 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 1.08 +0.02 0 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 1.18 +0.02 0 0 133 0
30MAR27 4.60 P 0.00 0.00 0.00 1.28 +0.02 0 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.38 +0.02 0 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.48 +0.02 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.58 +0.02 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.68 +0.02 0 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.93 +0.02 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.18 +0.02 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.43 +0.02 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.68 +0.02 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.93 +0.02 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.18 +0.02 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.43 +0.02 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.68 +0.02 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.93 +0.03 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.18 +0.03 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 21 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.05 +0.01 23 0 10 0
29JUN27 2.90 P 0.00 0.00 0.00 0.06 0.00 21 0 10 0
29JUN27 3.00 P 0.09 0.09 0.09 0.09 +0.01 22 300 320 +300
29JUN27 3.10 P 0.12 0.12 0.12 0.12 +0.01 22 10 10 +10
29JUN27 3.20 P 0.00 0.00 0.00 0.15 +0.01 21 0 713 0
29JUN27 3.30 P 0.00 0.00 0.00 0.20 +0.01 21 0 245 0
29JUN27 3.40 P 0.00 0.00 0.00 0.26 +0.02 22 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.32 +0.02 22 0 707 0
29JUN27 3.60 P 0.00 0.00 0.00 0.39 +0.03 23 0 360 0
29JUN27 3.70 P 0.00 0.00 0.00 0.46 +0.03 23 0 801 0
29JUN27 3.80 P 0.00 0.00 0.00 0.54 +0.03 23 0 65 0
29JUN27 3.90 P 0.00 0.00 0.00 0.62 +0.02 23 0 110 0
29JUN27 4.00 P 0.00 0.00 0.00 0.71 +0.03 24 0 105 0
29JUN27 4.10 P 0.00 0.00 0.00 0.79 +0.01 22 0 16 0
29JUN27 4.20 P 0.00 0.00 0.00 0.89 +0.03 24 0 1 0
29JUN27 4.30 P 0.00 0.00 0.00 0.98 +0.01 0 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.08 +0.01 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.18 +0.02 0 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.28 +0.02 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.38 +0.02 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.48 +0.02 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.58 +0.02 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.68 +0.02 0 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 1.93 +0.02 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.18 +0.02 0 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.08 +0.01 19 0 425 0
29SEP27 2.90 P 0.00 0.00 0.00 0.10 0.00 18 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.15 +0.01 19 0 10 0
29SEP27 3.10 P 0.16 0.16 0.16 0.18 +0.01 18 13 13 +13
29SEP27 3.20 P 0.00 0.00 0.00 0.23 +0.01 18 0 13 0
29SEP27 3.30 P 0.00 0.00 0.00 0.29 +0.02 18 0 28 0
29SEP27 3.40 P 0.00 0.00 0.00 0.35 +0.02 18 0 6 0
29SEP27 3.50 P 0.00 0.00 0.00 0.42 +0.02 18 0 90 0
29SEP27 3.60 P 0.00 0.00 0.00 0.49 +0.02 17 0 15 0
29SEP27 3.70 P 0.00 0.00 0.00 0.56 +0.02 16 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.64 +0.02 15 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.73 +0.03 15 0 90 0
29SEP27 4.00 P 0.00 0.00 0.00 0.81 +0.02 0 0 565 0
29SEP27 4.10 P 0.00 0.00 0.00 0.90 +0.03 0 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.99 +0.03 0 0 10 0
29SEP27 4.30 P 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.17 +0.03 0 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.27 +0.03 0 0 0 0
TOTAL PUT 391 27,417 +308
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$ 9.955
29OCT26 7.50 C 0.00 0.00 0.00 2.46 -0.42 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.21 -0.42 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.96 -0.42 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.71 -0.42 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.46 -0.42 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.22 -0.41 44 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.98 -0.40 42 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.75 -0.39 40 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.55 -0.36 41 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.37 -0.32 40 0 15 0
29OCT26 10.00 C 0.00 0.00 0.00 0.24 -0.26 41 0 23 0
29OCT26 10.50 C 0.13 0.13 0.10 0.08 -0.14 41 354 489 +302
29OCT26 11.00 C 0.05 0.05 0.05 0.02 -0.05 41 100 1,649 +23
29OCT26 11.50 C 0.02 0.02 0.02 0.01 -0.01 49 20 317 -20
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 60 0 69 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 71 0 43 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 81 0 56 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 91 0 20 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 100 0 209 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.25 -0.40 44 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.01 -0.39 42 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.75 -0.41 34 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.52 -0.40 35 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.31 -0.37 37 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.09 -0.37 35 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.90 -0.35 35 0 0 0
27NOV26 9.50 C 0.70 0.77 0.70 0.73 -0.32 35 200 215 +200
27NOV26 9.75 C 0.00 0.00 0.00 0.58 -0.28 35 0 46 0
27NOV26 10.00 C 0.48 0.48 0.48 0.45 -0.25 35 200 120 -200
27NOV26 10.50 C 0.00 0.00 0.00 0.26 -0.18 35 0 672 0
27NOV26 11.00 C 0.22 0.22 0.22 0.14 -0.12 36 86 1,215 +86
27NOV26 11.50 C 0.11 0.11 0.11 0.07 -0.07 36 15 228 +15
27NOV26 12.00 C 0.06 0.06 0.06 0.03 -0.04 35 5 71 +5
27NOV26 12.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 103 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 22 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 21 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.51 -0.42 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.30 -0.38 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.06 -0.39 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.84 -0.37 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.61 -0.36 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.39 -0.37 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.20 -0.35 33 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 1.02 -0.33 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.87 -0.30 33 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 0.72 -0.27 33 0 15 0
30DEC26 10.00 C 0.63 0.63 0.63 0.59 -0.25 33 16 40 0
30DEC26 10.50 C 0.00 0.00 0.00 0.39 -0.21 33 0 126 0
30DEC26 11.00 C 0.00 0.00 0.00 0.25 -0.15 33 0 152 0
30DEC26 11.50 C 0.00 0.00 0.00 0.15 -0.11 33 0 234 0
30DEC26 12.00 C 0.00 0.00 0.00 0.09 -0.07 33 0 40 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 -0.05 33 0 115 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 -0.03 34 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 -0.02 35 0 164 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 2.35 -0.38 37 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 2.09 -0.40 32 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.93 -0.35 37 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.71 -0.33 36 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 1.52 -0.31 36 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 1.32 -0.32 34 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 1.13 -0.31 33 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.98 -0.30 33 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.84 -0.27 33 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.72 -0.25 33 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.52 -0.20 34 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.36 -0.15 34 0 45 0
28JAN27 11.50 C 0.00 0.00 0.00 0.24 -0.11 33 0 105 0
28JAN27 12.00 C 0.00 0.00 0.00 0.16 -0.08 33 0 100 0
28JAN27 12.50 C 0.00 0.00 0.00 0.10 -0.06 33 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.06 -0.04 33 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 0.04 -0.03 33 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.71 -0.36 39 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.48 -0.39 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.27 -0.32 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.04 -0.34 34 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 1.87 -0.31 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.67 -0.31 34 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 1.51 -0.29 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.35 -0.29 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.20 -0.26 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.03 -0.30 32 0 5 0
30MAR27 10.00 C 0.00 0.00 0.00 0.91 -0.26 32 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 0.71 -0.21 33 0 7 0
30MAR27 11.00 C 0.00 0.00 0.00 0.54 -0.16 33 0 55 0
30MAR27 11.50 C 0.00 0.00 0.00 0.40 -0.16 33 0 113 0
30MAR27 12.00 C 0.00 0.00 0.00 0.29 -0.14 32 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.21 -0.11 32 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.15 -0.09 32 0 8 0
30MAR27 13.50 C 0.00 0.00 0.00 0.11 -0.06 33 0 61 0
30MAR27 14.00 C 0.00 0.00 0.00 0.08 -0.05 33 0 6 0
30MAR27 14.50 C 0.00 0.00 0.00 0.06 -0.03 33 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 0.04 -0.03 33 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 7 0
29JUN27 7.50 C 0.00 0.00 0.00 2.85 -0.34 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.63 -0.36 35 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.44 -0.33 35 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 2.26 -0.32 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.08 -0.31 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.91 -0.29 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.75 -0.29 34 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 1.60 -0.28 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.46 -0.26 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.33 -0.25 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.21 -0.23 34 0 406 0
29JUN27 10.50 C 0.00 0.00 0.00 0.99 -0.21 34 0 810 0
29JUN27 11.00 C 0.00 0.00 0.00 0.77 -0.19 32 0 500 0
29JUN27 11.50 C 0.00 0.00 0.00 0.63 -0.15 33 0 115 0
29JUN27 12.00 C 0.00 0.00 0.00 0.52 -0.14 33 0 11 0
29JUN27 12.50 C 0.00 0.00 0.00 0.42 -0.11 33 0 2 0
29JUN27 13.00 C 0.00 0.00 0.00 0.34 -0.08 34 0 6 0
29JUN27 13.50 C 0.00 0.00 0.00 0.27 -0.07 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.21 -0.06 33 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.16 -0.05 33 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.13 -0.04 33 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 0.10 -0.03 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.08 -0.02 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 6 0
29SEP27 7.75 C 0.00 0.00 0.00 2.70 -0.35 37 0 1 0
29SEP27 8.00 C 0.00 0.00 0.00 2.52 -0.33 37 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.34 -0.31 37 0 0 0
29SEP27 8.50 C 2.26 2.26 2.26 2.17 -0.32 36 1 2 +1
29SEP27 8.75 C 0.00 0.00 0.00 2.01 -0.29 36 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.85 -0.30 36 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.70 -0.29 35 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.57 -0.29 35 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.45 -0.25 35 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.33 -0.26 35 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.12 -0.25 35 0 2 0
29SEP27 11.00 C 0.00 0.00 0.00 0.94 -0.21 35 0 10 0
29SEP27 11.50 C 0.00 0.00 0.00 0.79 -0.19 35 0 3 0
29SEP27 12.00 C 0.00 0.00 0.00 0.66 -0.17 35 0 18 0
29SEP27 12.50 C 0.00 0.00 0.00 0.54 -0.16 34 0 2 0
29SEP27 13.00 C 0.00 0.00 0.00 0.45 -0.14 34 0 1 0
29SEP27 13.50 C 0.00 0.00 0.00 0.37 -0.12 34 0 0 0
29SEP27 14.00 C 0.44 0.44 0.44 0.31 -0.10 34 1 0 -1
29SEP27 14.50 C 0.00 0.00 0.00 0.25 -0.10 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.21 -0.08 34 0 5 0
29SEP27 15.50 C 0.00 0.00 0.00 0.17 -0.07 34 0 0 0
29SEP27 16.00 C 0.22 0.23 0.22 0.14 -0.06 34 3 4 +3
29SEP27 16.50 C 0.19 0.19 0.19 0.12 -0.05 34 5 10 +5
TOTAL CALL 1,006 9,481 +419
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 72 0 51 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 63 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 46 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 11 0
29OCT26 9.25 P 0.00 0.00 0.00 0.03 +0.02 38 0 72 0
29OCT26 9.50 P 0.00 0.00 0.00 0.08 +0.05 40 0 4,196 0
29OCT26 9.75 P 0.14 0.14 0.14 0.16 +0.10 40 3 277 0
29OCT26 10.00 P 0.22 0.22 0.22 0.28 +0.16 41 28 673 0
29OCT26 10.50 P 0.55 0.55 0.55 0.62 +0.28 42 15 368 +13
29OCT26 11.00 P 0.00 0.00 0.00 1.06 +0.37 42 0 434 0
29OCT26 11.50 P 0.00 0.00 0.00 1.55 +0.41 48 0 58 0
29OCT26 12.00 P 0.00 0.00 0.00 2.07 +0.44 75 0 20 -15
29OCT26 12.50 P 0.00 0.00 0.00 2.55 +0.42 71 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.08 +0.45 105 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.57 +0.44 110 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.08 +0.45 126 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.56 +0.43 121 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.08 +0.45 146 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.57 +0.44 148 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.05 +0.42 132 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.58 +0.45 173 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.04 +0.02 35 0 5 0
27NOV26 8.75 P 0.00 0.00 0.00 0.06 +0.02 34 0 86 0
27NOV26 9.00 P 0.10 0.10 0.10 0.10 +0.04 34 16 75 +16
27NOV26 9.25 P 0.16 0.16 0.16 0.16 +0.07 34 16 292 +16
27NOV26 9.50 P 0.20 0.20 0.20 0.23 +0.09 34 21 94 +18
27NOV26 9.75 P 0.30 0.30 0.30 0.33 +0.13 34 40 46 +40
27NOV26 10.00 P 0.40 0.41 0.40 0.46 +0.17 35 28 219 +28
27NOV26 10.50 P 0.00 0.00 0.00 0.77 +0.24 35 0 241 0
27NOV26 11.00 P 0.00 0.00 0.00 1.15 +0.30 35 0 4,253 0
27NOV26 11.50 P 0.00 0.00 0.00 1.58 +0.31 34 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 2.08 +0.38 42 0 15 0
27NOV26 12.50 P 0.00 0.00 0.00 2.58 +0.41 48 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 3.08 +0.45 54 0 15 0
27NOV26 13.50 P 0.00 0.00 0.00 3.57 +0.44 58 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.08 +0.45 66 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.56 +0.43 65 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.08 +0.45 76 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.57 +0.44 78 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.06 +0.43 78 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.58 +0.45 90 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.02 +0.01 33 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.04 +0.02 34 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.06 +0.02 33 0 0 0
30DEC26 8.50 P 0.08 0.08 0.07 0.09 +0.03 33 32 109 +32
30DEC26 8.75 P 0.12 0.12 0.12 0.13 +0.05 33 5 25 +5
30DEC26 9.00 P 0.00 0.00 0.00 0.18 +0.06 32 0 160 0
30DEC26 9.25 P 0.00 0.00 0.00 0.26 +0.09 33 0 75 0
30DEC26 9.50 P 0.00 0.00 0.00 0.35 +0.12 33 0 95 0
30DEC26 9.75 P 0.00 0.00 0.00 0.46 +0.15 33 0 200 0
30DEC26 10.00 P 0.00 0.00 0.00 0.57 +0.16 32 0 954 0
30DEC26 10.50 P 0.00 0.00 0.00 0.88 +0.23 33 0 312 0
30DEC26 11.00 P 0.00 0.00 0.00 1.23 +0.26 33 0 236 0
30DEC26 11.50 P 0.00 0.00 0.00 1.67 +0.32 35 0 42 0
30DEC26 12.00 P 0.00 0.00 0.00 2.13 +0.37 38 0 48 0
30DEC26 12.50 P 0.00 0.00 0.00 2.58 +0.37 37 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 3.08 +0.40 42 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 3.57 +0.42 45 0 60 0
30DEC26 14.00 P 0.00 0.00 0.00 4.08 +0.44 51 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 4.56 +0.43 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.08 +0.45 59 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.57 +0.43 60 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.06 +0.43 61 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.58 +0.45 69 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.05 +0.42 63 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.55 +0.42 66 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.05 +0.42 69 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.55 +0.41 72 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.05 +0.42 74 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.55 +0.42 77 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.05 +0.02 34 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.07 +0.03 33 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.11 +0.04 34 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.15 +0.06 33 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.20 +0.07 33 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.26 +0.08 32 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.34 +0.10 32 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.45 +0.13 33 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.55 +0.14 33 0 39 0
28JAN27 10.00 P 0.51 0.61 0.51 0.67 +0.16 33 20 80 +20
28JAN27 10.50 P 0.00 0.00 0.00 0.97 +0.24 33 0 43 0
28JAN27 11.00 P 0.00 0.00 0.00 1.33 +0.26 34 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 1.70 +0.28 33 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 2.13 +0.30 33 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 2.58 +0.33 33 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 3.08 +0.38 37 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 3.57 +0.40 39 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 4.08 +0.43 45 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 4.58 +0.45 48 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 5.08 +0.43 51 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 5.57 +0.43 53 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.08 +0.02 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.11 +0.03 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.14 +0.03 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.19 +0.05 32 0 15 0
30MAR27 8.50 P 0.00 0.00 0.00 0.25 +0.06 33 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.32 +0.08 33 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.40 +0.09 33 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.49 +0.10 33 0 31 0
30MAR27 9.50 P 0.00 0.00 0.00 0.60 +0.14 33 0 33 0
30MAR27 9.75 P 0.65 0.69 0.65 0.69 +0.13 32 12 68 +12
30MAR27 10.00 P 0.75 0.79 0.75 0.80 +0.15 31 17 156 +17
30MAR27 10.50 P 0.00 0.00 0.00 1.10 +0.21 32 0 84 0
30MAR27 11.00 P 0.00 0.00 0.00 1.45 +0.24 33 0 113 0
30MAR27 11.50 P 0.00 0.00 0.00 1.81 +0.25 32 0 39 0
30MAR27 12.00 P 0.00 0.00 0.00 2.23 +0.29 33 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 2.66 +0.31 34 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 3.11 +0.33 34 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 3.57 +0.38 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.08 +0.40 37 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 4.58 +0.44 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.08 +0.43 43 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 5.57 +0.43 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.06 +0.43 45 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.58 +0.45 51 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.05 +0.42 48 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.55 +0.42 50 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.06 +0.43 54 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.55 +0.41 54 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.05 +0.42 56 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.55 +0.42 58 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.17 +0.05 33 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 0.21 +0.05 33 0 14 0
29JUN27 8.00 P 0.00 0.00 0.00 0.27 +0.07 33 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.33 +0.08 33 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.39 +0.08 33 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 0.47 +0.09 33 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.55 +0.09 32 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.65 +0.11 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.76 +0.14 32 0 33 0
29JUN27 9.75 P 0.00 0.00 0.00 0.87 +0.14 32 0 18 0
29JUN27 10.00 P 0.00 0.00 0.00 1.00 +0.17 32 0 400 0
29JUN27 10.50 P 0.00 0.00 0.00 1.33 +0.25 34 0 1,090 0
29JUN27 11.00 P 0.00 0.00 0.00 1.63 +0.22 33 0 500 0
29JUN27 11.50 P 0.00 0.00 0.00 1.98 +0.23 33 0 100 0
29JUN27 12.00 P 0.00 0.00 0.00 2.37 +0.25 33 0 35 0
29JUN27 12.50 P 0.00 0.00 0.00 2.78 +0.28 34 0 6 0
29JUN27 13.00 P 0.00 0.00 0.00 3.19 +0.29 33 0 6 0
29JUN27 13.50 P 0.00 0.00 0.00 3.62 +0.36 32 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 4.08 +0.32 32 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.58 +0.36 35 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.08 +0.39 37 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.57 +0.40 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.06 +0.43 39 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.58 +0.43 44 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.05 +0.40 41 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.55 +0.41 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.06 +0.42 47 0 0 0
29SEP27 7.75 P 0.36 0.36 0.36 0.37 +0.06 33 5 15 +5
29SEP27 8.00 P 0.00 0.00 0.00 0.44 +0.07 33 0 6 0
29SEP27 8.25 P 0.00 0.00 0.00 0.52 +0.08 33 0 12 0
29SEP27 8.50 P 0.62 0.62 0.62 0.61 +0.09 33 3 3 -2
29SEP27 8.75 P 0.00 0.00 0.00 0.71 +0.11 33 0 1 0
29SEP27 9.00 P 0.00 0.00 0.00 0.81 +0.11 33 0 4 0
29SEP27 9.25 P 0.00 0.00 0.00 0.92 +0.12 33 0 0 0
29SEP27 9.50 P 1.00 1.00 1.00 1.04 +0.14 33 10 11 +10
29SEP27 9.75 P 0.00 0.00 0.00 1.17 +0.15 33 0 4 0
29SEP27 10.00 P 0.00 0.00 0.00 1.31 +0.17 33 0 5 0
29SEP27 10.50 P 0.00 0.00 0.00 1.60 +0.19 33 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.92 +0.21 33 0 57 0
29SEP27 11.50 P 0.00 0.00 0.00 2.28 +0.24 33 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.63 +0.25 32 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.01 +0.25 32 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.41 +0.27 32 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.83 +0.29 31 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.26 +0.30 31 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.70 +0.32 31 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.13 +0.32 29 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 5.58 +0.32 27 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.13 +0.43 34 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 6.60 +0.43 34 0 0 0
TOTAL PUT 271 17,492 +215
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 44 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.02 0.00 43 0 80 0
29OCT26 0.95 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
29OCT26 1.00 C 0.00 0.00 0.00 0.01 0.00 76 0 33 0
29OCT26 1.05 C 0.00 0.00 0.00 0.01 0.00 95 0 41 0
29OCT26 1.10 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 203 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 0.14 -0.01 0 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.10 0.00 33 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.03 -0.01 29 0 1 0
27NOV26 0.95 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.01 0.00 36 0 18 0
27NOV26 1.05 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
27NOV26 1.10 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.01 0.00 69 0 16 0
27NOV26 1.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.01 0.00 98 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 0.29 -0.01 0 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.24 -0.01 0 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.19 -0.01 0 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.15 0.00 31 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.12 0.00 41 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.07 -0.01 28 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.02 0.00 34 0 450 0
30DEC26 1.05 C 0.00 0.00 0.00 0.01 0.00 33 0 96 0
30DEC26 1.10 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.01 0.00 45 0 16 0
30DEC26 1.20 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 64 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 68 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 75 0 33 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 79 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 82 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 94 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 97 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 0.39 -0.01 0 0 0 0
28JAN27 0.55 C 0.00 0.00 0.00 0.34 -0.01 0 0 0 0
28JAN27 0.60 C 0.00 0.00 0.00 0.29 -0.01 0 0 0 0
28JAN27 0.65 C 0.00 0.00 0.00 0.24 -0.01 0 0 0 0
28JAN27 0.70 C 0.00 0.00 0.00 0.20 0.00 31 0 0 0
28JAN27 0.75 C 0.00 0.00 0.00 0.16 0.00 35 0 0 0
28JAN27 0.80 C 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
28JAN27 0.85 C 0.00 0.00 0.00 0.09 0.00 35 0 0 0
28JAN27 0.90 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
28JAN27 0.95 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
28JAN27 1.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
28JAN27 1.05 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28JAN27 1.10 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 1.15 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 1.20 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 1.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 1.30 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 1.35 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 0.40 C 0.00 0.00 0.00 0.49 -0.01 0 0 0 0
30MAR27 0.45 C 0.00 0.00 0.00 0.44 -0.01 0 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.39 -0.01 0 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.34 -0.01 0 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.30 -0.01 31 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.25 -0.01 23 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.21 -0.01 32 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.17 -0.01 32 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.14 -0.01 35 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.11 -0.01 35 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 0.05 -0.01 36 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.01 -0.01 32 0 73 0
30MAR27 1.25 C 0.00 0.00 0.00 0.01 0.00 36 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.01 0.00 39 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 47 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN27 0.40 C 0.00 0.00 0.00 0.50 0.00 45 0 0 0
29JUN27 0.45 C 0.00 0.00 0.00 0.45 -0.01 27 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.40 -0.01 0 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.35 -0.01 0 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.31 -0.01 34 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.27 -0.01 36 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.23 -0.01 36 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 39 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.14 0.00 38 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.12 0.00 39 0 160 0
29JUN27 0.95 C 0.00 0.00 0.00 0.10 0.00 39 0 50 0
29JUN27 1.00 C 0.00 0.00 0.00 0.08 0.00 38 0 10 0
29JUN27 1.05 C 0.00 0.00 0.00 0.07 0.00 40 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.05 0.00 41 0 400 0
29JUN27 1.20 C 0.00 0.00 0.00 0.04 0.00 40 0 26 0
29JUN27 1.25 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JUN27 1.30 C 0.00 0.00 0.00 0.02 0.00 37 0 4 0
29JUN27 1.35 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 0.40 C 0.00 0.00 0.00 0.50 0.00 46 0 0 0
29SEP27 0.45 C 0.00 0.00 0.00 0.45 -0.01 0 0 0 0
29SEP27 0.50 C 0.00 0.00 0.00 0.40 -0.01 0 0 0 0
29SEP27 0.55 C 0.00 0.00 0.00 0.36 -0.01 41 0 0 0
29SEP27 0.60 C 0.00 0.00 0.00 0.32 0.00 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 0.24 -0.01 40 0 0 0
29SEP27 0.75 C 0.00 0.00 0.00 0.21 0.00 41 0 0 0
29SEP27 0.80 C 0.00 0.00 0.00 0.18 0.00 41 0 0 0
29SEP27 0.85 C 0.00 0.00 0.00 0.15 -0.01 39 0 80 0
29SEP27 0.90 C 0.00 0.00 0.00 0.13 -0.01 40 0 30 0
29SEP27 0.95 C 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.10 0.00 42 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
29SEP27 1.10 C 0.00 0.00 0.00 0.07 0.00 41 0 2 0
29SEP27 1.15 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29SEP27 1.25 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29SEP27 1.30 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29SEP27 1.35 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29SEP27 1.40 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
TOTAL CALL 0 2,315 0
29OCT26 0.40 P 0.00 0.00 0.00 0.01 0.00 347 0 0 0
29OCT26 0.45 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
29OCT26 0.55 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29OCT26 0.60 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29OCT26 0.65 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 75 0 8 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.03 0.00 44 0 30 0
29OCT26 0.95 P 0.00 0.00 0.00 0.07 0.00 55 0 30 0
29OCT26 1.00 P 0.00 0.00 0.00 0.12 0.00 77 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.17 +0.01 97 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.22 +0.01 115 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.27 +0.01 131 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.32 +0.01 145 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.37 +0.01 159 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.42 +0.01 173 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.47 +0.01 185 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.52 +0.01 196 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.57 +0.01 207 0 0 0
27NOV26 0.40 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
27NOV26 0.45 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
27NOV26 0.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
27NOV26 0.55 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV26 0.60 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 0.65 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 0.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 0.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.03 +0.01 43 0 2 0
27NOV26 0.90 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.08 0.00 38 0 0 0
27NOV26 1.00 P 0.00 0.00 0.00 0.12 0.00 39 0 7 0
27NOV26 1.05 P 0.00 0.00 0.00 0.17 +0.01 49 0 0 0
27NOV26 1.10 P 0.00 0.00 0.00 0.22 +0.01 58 0 0 0
27NOV26 1.15 P 0.00 0.00 0.00 0.27 +0.01 66 0 0 0
27NOV26 1.20 P 0.00 0.00 0.00 0.32 +0.01 74 0 0 0
27NOV26 1.25 P 0.00 0.00 0.00 0.37 +0.01 80 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.42 +0.01 87 0 0 0
27NOV26 1.35 P 0.00 0.00 0.00 0.47 +0.01 93 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.52 +0.01 99 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.57 +0.01 105 0 0 0
30DEC26 0.40 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC26 0.45 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC26 0.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC26 0.55 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.01 0.00 37 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 0.03 0.03 0.03 0.04 +0.01 39 4 10 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 0.00 36 0 18 0
30DEC26 0.95 P 0.00 0.00 0.00 0.09 0.00 36 0 42 0
30DEC26 1.00 P 0.00 0.00 0.00 0.13 0.00 38 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.17 0.00 38 0 5 0
30DEC26 1.10 P 0.00 0.00 0.00 0.22 +0.01 44 0 32 0
30DEC26 1.15 P 0.00 0.00 0.00 0.27 +0.01 50 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.32 +0.01 56 0 0 0
30DEC26 1.25 P 0.00 0.00 0.00 0.37 +0.01 61 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.42 +0.01 66 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.47 +0.01 71 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.52 +0.01 75 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.57 +0.01 79 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.62 +0.01 84 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.67 +0.01 87 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.72 +0.01 91 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.77 +0.01 94 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.82 +0.01 98 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.87 +0.01 101 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.92 +0.01 104 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.97 +0.01 107 0 0 0
28JAN27 0.45 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28JAN27 0.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28JAN27 0.55 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28JAN27 0.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 0.65 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 0.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 0.75 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28JAN27 0.80 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
28JAN27 0.85 P 0.00 0.00 0.00 0.05 0.00 39 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 0.00 36 0 0 0
28JAN27 1.00 P 0.00 0.00 0.00 0.14 +0.01 39 0 0 0
28JAN27 1.05 P 0.00 0.00 0.00 0.18 +0.01 40 0 0 0
28JAN27 1.10 P 0.00 0.00 0.00 0.22 0.00 38 0 0 0
28JAN27 1.15 P 0.00 0.00 0.00 0.27 +0.01 43 0 0 0
28JAN27 1.20 P 0.00 0.00 0.00 0.32 +0.01 48 0 0 0
28JAN27 1.25 P 0.00 0.00 0.00 0.37 +0.01 53 0 0 0
28JAN27 1.30 P 0.00 0.00 0.00 0.42 +0.01 57 0 0 0
28JAN27 1.35 P 0.00 0.00 0.00 0.47 +0.01 61 0 0 0
30MAR27 0.40 P 0.00 0.00 0.00 0.01 0.00 83 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 63 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 39 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.04 0.00 36 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.07 +0.01 40 0 50 0
30MAR27 0.90 P 0.00 0.00 0.00 0.09 0.00 38 0 52 0
30MAR27 0.95 P 0.00 0.00 0.00 0.12 0.00 38 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.16 +0.01 41 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.20 +0.01 43 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.24 +0.01 43 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.28 +0.01 42 0 11 0
30MAR27 1.20 P 0.00 0.00 0.00 0.32 0.00 40 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.37 +0.01 44 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.42 +0.01 47 0 5 0
30MAR27 1.35 P 0.00 0.00 0.00 0.47 +0.01 51 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.52 +0.01 54 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.57 +0.01 57 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.62 +0.01 60 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.67 +0.01 62 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.72 +0.01 65 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.77 +0.01 68 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.82 +0.01 70 0 0 0
29JUN27 0.40 P 0.00 0.00 0.00 0.01 0.00 67 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 51 0 0 0
29JUN27 0.55 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 44 0 30 0
29JUN27 0.75 P 0.00 0.00 0.00 0.05 0.00 41 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 0.12 +0.01 42 0 5 0
29JUN27 0.95 P 0.00 0.00 0.00 0.15 +0.01 42 0 7 0
29JUN27 1.00 P 0.00 0.00 0.00 0.18 +0.01 41 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.22 +0.01 43 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 0.00 40 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.34 +0.01 44 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.38 +0.01 43 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.42 0.00 40 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.47 +0.01 43 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.52 +0.01 46 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.57 +0.01 48 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.62 +0.01 51 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.67 +0.01 53 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 0.00 44 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 39 0 0 0
29SEP27 0.85 P 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
29SEP27 0.90 P 0.00 0.00 0.00 0.14 0.00 38 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 0.00 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 0.31 -0.01 35 0 0 0
29SEP27 1.20 P 0.00 0.00 0.00 0.35 -0.01 34 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 0.00 32 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.53 +0.01 35 0 0 0
TOTAL PUT 4 534 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 3.315
29OCT26 1.85 C 0.00 0.00 0.00 1.47 0.00 171 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 1.42 0.00 164 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 1.37 0.00 156 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 1.32 0.00 149 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 1.22 -0.01 136 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.12 -0.01 123 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.02 -0.01 111 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.92 0.00 99 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.82 -0.01 88 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.72 -0.01 77 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.62 -0.01 66 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.53 0.00 76 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.43 0.00 63 0 60 0
29OCT26 3.00 C 0.00 0.00 0.00 0.33 -0.01 51 0 187 0
29OCT26 3.10 C 0.00 0.00 0.00 0.23 -0.01 38 0 181 0
29OCT26 3.20 C 0.00 0.00 0.00 0.14 -0.02 31 0 64 0
29OCT26 3.30 C 0.00 0.00 0.00 0.08 -0.01 34 0 45 0
29OCT26 3.40 C 0.07 0.07 0.07 0.04 -0.01 35 1 40 +1
29OCT26 3.50 C 0.00 0.00 0.00 0.02 0.00 37 0 15 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 1.38 0.00 88 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 1.33 -0.01 84 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 1.22 -0.02 0 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 1.12 -0.02 0 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 1.02 -0.02 0 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.92 -0.02 0 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.82 -0.01 0 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.72 -0.03 0 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.63 -0.02 37 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.53 -0.02 31 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.44 -0.01 32 0 146 0
27NOV26 3.00 C 0.00 0.00 0.00 0.35 -0.01 31 0 140 0
27NOV26 3.10 C 0.00 0.00 0.00 0.27 -0.01 30 0 119 0
27NOV26 3.20 C 0.00 0.00 0.00 0.20 -0.01 30 0 84 0
27NOV26 3.30 C 0.00 0.00 0.00 0.14 -0.01 29 0 19 0
27NOV26 3.40 C 0.00 0.00 0.00 0.10 0.00 30 0 14 0
27NOV26 3.50 C 0.00 0.00 0.00 0.06 -0.01 29 0 9 0
27NOV26 3.60 C 0.00 0.00 0.00 0.04 0.00 30 0 1 0
27NOV26 3.70 C 0.00 0.00 0.00 0.03 +0.01 32 0 6 0
27NOV26 3.80 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 1.48 -0.02 61 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 1.43 -0.02 57 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 1.39 -0.01 69 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.34 -0.01 66 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.24 -0.01 60 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.13 -0.01 38 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.03 -0.01 32 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.95 0.00 50 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.85 -0.01 45 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.74 -0.02 33 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.64 -0.01 29 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.56 0.00 34 0 61 0
30DEC26 2.90 C 0.00 0.00 0.00 0.47 -0.01 31 0 180 0
30DEC26 3.00 C 0.00 0.00 0.00 0.39 0.00 31 0 103 0
30DEC26 3.10 C 0.00 0.00 0.00 0.31 -0.01 29 0 338 0
30DEC26 3.20 C 0.00 0.00 0.00 0.24 0.00 28 0 347 0
30DEC26 3.30 C 0.00 0.00 0.00 0.19 0.00 29 0 115 0
30DEC26 3.40 C 0.00 0.00 0.00 0.14 0.00 28 0 68 0
30DEC26 3.50 C 0.00 0.00 0.00 0.10 -0.01 28 0 5 0
30DEC26 3.60 C 0.09 0.09 0.08 0.07 -0.01 28 21 13 +4
30DEC26 3.70 C 0.00 0.00 0.00 0.06 0.00 30 0 9 0
30DEC26 3.80 C 0.00 0.00 0.00 0.04 0.00 29 0 33 0
30DEC26 3.90 C 0.00 0.00 0.00 0.03 0.00 30 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.02 0.00 30 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 21 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 1.25 -0.01 54 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 1.14 -0.02 41 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 1.05 -0.01 44 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.95 -0.01 39 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.85 -0.01 35 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.75 -0.01 30 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.66 -0.02 31 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.58 0.00 32 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.49 -0.01 30 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.41 -0.01 29 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.34 0.00 29 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.27 -0.01 28 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.10 0.00 28 0 2 0
28JAN27 3.70 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.05 -0.01 27 0 3 0
28JAN27 3.90 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 1.50 -0.01 47 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.45 -0.01 45 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 1.41 0.00 49 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.36 -0.01 47 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.27 +0.01 47 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.17 +0.01 43 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.06 -0.01 34 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.97 +0.01 34 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.88 0.00 34 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.79 -0.01 33 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.70 0.00 31 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.61 -0.01 29 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.53 -0.01 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.46 0.00 28 0 1 0
30MAR27 3.10 C 0.00 0.00 0.00 0.39 0.00 28 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.33 0.00 28 0 620 0
30MAR27 3.30 C 0.00 0.00 0.00 0.27 -0.01 27 0 463 0
30MAR27 3.40 C 0.00 0.00 0.00 0.23 0.00 28 0 796 0
30MAR27 3.50 C 0.00 0.00 0.00 0.18 -0.01 27 0 1,103 0
30MAR27 3.60 C 0.00 0.00 0.00 0.15 0.00 27 0 530 0
30MAR27 3.70 C 0.00 0.00 0.00 0.12 0.00 27 0 34 0
30MAR27 3.80 C 0.00 0.00 0.00 0.10 0.00 27 0 130 0
30MAR27 3.90 C 0.00 0.00 0.00 0.08 0.00 27 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.06 0.00 27 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.04 +0.01 28 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.03 +0.01 27 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.02 +0.01 27 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 26 0 10 0
29JUN27 1.85 C 0.00 0.00 0.00 1.52 -0.01 49 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.48 0.00 51 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.43 0.00 49 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.38 0.00 47 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 1.28 -0.01 42 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.19 0.00 42 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.09 -0.01 37 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.00 -0.01 36 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.91 0.00 35 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.82 0.00 33 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.73 0.00 31 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.65 0.00 30 0 2 0
29JUN27 2.90 C 0.00 0.00 0.00 0.57 -0.01 29 0 2 0
29JUN27 3.00 C 0.00 0.00 0.00 0.50 0.00 29 0 2 0
29JUN27 3.10 C 0.00 0.00 0.00 0.43 -0.01 28 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.37 -0.01 27 0 1 0
29JUN27 3.30 C 0.00 0.00 0.00 0.32 -0.01 28 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.28 0.00 28 0 3 0
29JUN27 3.50 C 0.00 0.00 0.00 0.23 -0.01 27 0 31 0
29JUN27 3.60 C 0.00 0.00 0.00 0.20 0.00 28 0 70 0
29JUN27 3.70 C 0.00 0.00 0.00 0.17 0.00 28 0 7 0
29JUN27 3.80 C 0.00 0.00 0.00 0.14 0.00 27 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.12 0.00 28 0 10 0
29JUN27 4.00 C 0.00 0.00 0.00 0.10 0.00 28 0 15 0
29JUN27 4.10 C 0.00 0.00 0.00 0.08 0.00 27 0 32 0
29JUN27 4.20 C 0.00 0.00 0.00 0.07 0.00 28 0 2 0
29SEP27 2.00 C 0.00 0.00 0.00 1.38 -0.01 42 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 1.28 -0.01 38 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 1.19 -0.01 38 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 1.10 -0.01 36 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 1.01 0.00 35 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.91 -0.01 31 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.83 0.00 31 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.75 0.00 30 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.67 0.00 29 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.60 0.00 29 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.53 -0.01 28 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.47 0.00 28 0 2 0
29SEP27 3.20 C 0.00 0.00 0.00 0.41 -0.01 28 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.36 -0.01 27 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.32 0.00 28 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.28 0.00 28 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.24 0.00 27 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.21 0.00 27 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.18 0.00 27 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.16 0.00 28 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.14 0.00 28 0 15 0
29SEP27 4.10 C 0.00 0.00 0.00 0.12 0.00 28 0 1 0
29SEP27 4.20 C 0.00 0.00 0.00 0.10 0.00 27 0 2 0
TOTAL CALL 22 6,668 +5
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 121 0 15 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 108 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 84 0 35 0
29OCT26 2.80 P 0.01 0.01 0.01 0.01 0.00 71 3 18 -3
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 60 0 13 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 47 0 201 0
29OCT26 3.10 P 0.01 0.01 0.01 0.01 0.00 35 5 124 +5
29OCT26 3.20 P 0.02 0.02 0.02 0.03 0.00 36 10 13 +10
29OCT26 3.30 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.20 +0.01 35 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.29 +0.01 36 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.39 +0.01 45 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.49 +0.01 54 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.59 +0.01 61 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.69 +0.01 69 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.79 +0.01 76 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.89 +0.01 83 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 41 0 7 0
27NOV26 2.80 P 0.01 0.01 0.01 0.01 0.00 35 1 43 -1
27NOV26 2.90 P 0.00 0.00 0.00 0.01 0.00 29 0 47 0
27NOV26 3.00 P 0.00 0.00 0.00 0.03 0.00 33 0 168 0
27NOV26 3.10 P 0.00 0.00 0.00 0.04 0.00 29 0 184 0
27NOV26 3.20 P 0.06 0.06 0.06 0.07 0.00 29 1 264 0
27NOV26 3.30 P 0.11 0.11 0.11 0.11 0.00 28 2 2 +2
27NOV26 3.40 P 0.00 0.00 0.00 0.17 +0.01 29 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.24 +0.01 30 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.31 0.00 28 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.40 0.00 30 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.49 +0.01 29 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.59 +0.01 33 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.69 +0.01 37 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.79 +0.01 41 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.89 +0.01 44 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 48 0 1 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 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 30 0 2 0
30DEC26 2.80 P 0.02 0.02 0.02 0.02 0.00 31 1 19 0
30DEC26 2.90 P 0.03 0.03 0.03 0.03 0.00 29 1 163 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 168 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 0.00 28 0 250 0
30DEC26 3.20 P 0.00 0.00 0.00 0.11 +0.01 29 0 243 0
30DEC26 3.30 P 0.00 0.00 0.00 0.15 0.00 28 0 101 0
30DEC26 3.40 P 0.00 0.00 0.00 0.20 0.00 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.27 0.00 29 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.34 +0.01 28 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.42 +0.01 28 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.50 0.00 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.59 0.00 26 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.69 +0.01 29 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.79 +0.01 32 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.89 +0.01 35 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.99 +0.01 38 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.09 +0.01 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.19 +0.01 43 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.29 +0.01 45 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.01 0.00 41 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 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 0.00 27 0 4 0
28JAN27 3.00 P 0.00 0.00 0.00 0.06 0.00 27 0 4 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 0.13 +0.01 28 0 18 0
28JAN27 3.30 P 0.00 0.00 0.00 0.18 +0.02 28 0 1 0
28JAN27 3.40 P 0.00 0.00 0.00 0.23 +0.01 28 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.29 +0.01 28 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.35 0.00 26 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.43 0.00 27 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.51 0.00 26 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.60 0.00 27 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.69 0.00 26 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.79 +0.01 28 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.89 +0.01 31 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 45 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.01 0.00 43 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 36 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 0.02 0.02 0.02 0.02 0.00 27 1 8 -1
30MAR27 2.70 P 0.03 0.03 0.03 0.03 0.00 27 1 2 -1
30MAR27 2.80 P 0.04 0.04 0.04 0.05 +0.01 28 1 14 -1
30MAR27 2.90 P 0.00 0.00 0.00 0.07 0.00 27 0 47 0
30MAR27 3.00 P 0.00 0.00 0.00 0.10 +0.01 28 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.12 0.00 26 0 310 0
30MAR27 3.20 P 0.00 0.00 0.00 0.16 0.00 26 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.21 +0.01 27 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.26 +0.01 26 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.32 0.00 26 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.39 +0.01 27 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.46 +0.01 26 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.53 0.00 25 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.62 0.00 26 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.71 +0.01 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.80 +0.01 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.89 +0.01 26 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.99 +0.01 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.09 +0.01 30 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.19 +0.01 32 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.29 +0.01 34 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 36 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 33 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 25 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.02 0.00 26 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 0.05 0.05 0.05 0.05 0.00 26 1 12 -1
29JUN27 2.70 P 0.00 0.00 0.00 0.08 +0.01 28 0 33 0
29JUN27 2.80 P 0.00 0.00 0.00 0.09 -0.01 26 0 4 0
29JUN27 2.90 P 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.16 0.00 26 0 40 0
29JUN27 3.10 P 0.00 0.00 0.00 0.20 0.00 26 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.24 0.00 26 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.30 +0.01 26 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.35 0.00 26 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.41 0.00 25 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.48 +0.01 26 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.55 +0.01 25 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.62 0.00 25 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.70 +0.01 25 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.77 0.00 23 0 1 0
29JUN27 4.10 P 0.00 0.00 0.00 0.86 +0.01 24 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.94 +0.01 22 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 0.04 -0.01 27 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 0.00 27 0 2 0
29SEP27 2.70 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.16 0.00 27 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.20 +0.01 27 0 10 0
29SEP27 3.10 P 0.00 0.00 0.00 0.24 0.00 26 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.28 0.00 26 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.34 +0.01 26 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.39 0.00 26 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.45 0.00 26 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.51 0.00 25 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.58 0.00 25 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.65 0.00 25 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.73 +0.01 25 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.80 0.00 24 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.88 0.00 24 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.96 0.00 23 0 0 0
TOTAL PUT 28 6,095 +9
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$ 18.960
29OCT26 15.00 C 0.00 0.00 0.00 3.97 -0.69 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.47 -0.69 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.97 -0.69 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.48 -0.68 41 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.00 -0.67 43 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.55 -0.64 44 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.13 -0.61 43 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.75 -0.57 40 0 32 0
29OCT26 19.00 C 0.50 0.51 0.50 0.50 -0.48 43 12 15 +2
29OCT26 19.50 C 0.30 0.31 0.30 0.30 -0.38 43 18 55 +14
29OCT26 20.00 C 0.25 0.25 0.17 0.16 -0.27 42 9 87 -5
29OCT26 21.00 C 0.06 0.06 0.06 0.04 -0.11 43 7 122 +6
29OCT26 22.00 C 0.00 0.00 0.00 0.01 -0.04 45 0 344 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 310 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 192 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 76 0 134 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 86 0 60 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 94 0 86 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 103 0 173 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 110 0 46 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 118 0 89 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 125 0 28 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 132 0 1 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 139 0 9 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 145 0 2 0
27NOV26 15.00 C 0.00 0.00 0.00 4.16 -0.57 57 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.67 -0.62 52 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.14 -0.70 43 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.76 -0.56 46 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.33 -0.53 44 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.94 -0.50 42 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.56 -0.44 40 0 4 0
27NOV26 18.50 C 1.22 1.22 1.22 1.26 -0.50 40 7 15 0
27NOV26 19.00 C 1.02 1.03 0.90 1.01 -0.43 40 42 55 -9
27NOV26 19.50 C 0.78 0.81 0.78 0.78 -0.38 40 31 108 +31
27NOV26 20.00 C 0.62 0.62 0.53 0.61 -0.31 40 4 162 +1
27NOV26 21.00 C 0.34 0.34 0.30 0.33 -0.22 40 3 327 +1
27NOV26 22.00 C 0.18 0.18 0.18 0.19 -0.12 41 2 231 +2
27NOV26 23.00 C 0.10 0.10 0.10 0.10 -0.07 41 1 196 -1
27NOV26 24.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 196 0
27NOV26 25.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 89 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 105 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 128 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 116 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 78 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 109 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 60 0 36 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 64 0 17 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.29 -0.53 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.73 -0.68 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.31 -0.66 39 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 2.91 -0.63 39 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.54 -0.47 39 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.20 -0.51 39 0 4 0
30DEC26 18.00 C 1.94 1.94 1.94 1.89 -0.47 39 6 66 +6
30DEC26 18.50 C 1.69 1.69 1.65 1.61 -0.43 39 30 119 +15
30DEC26 19.00 C 1.40 1.40 1.40 1.36 -0.42 39 15 98 +6
30DEC26 19.50 C 0.00 0.00 0.00 1.13 -0.39 39 0 72 0
30DEC26 20.00 C 0.90 0.90 0.90 0.95 -0.34 39 15 274 +15
30DEC26 21.00 C 0.00 0.00 0.00 0.64 -0.26 39 0 340 0
30DEC26 22.00 C 0.00 0.00 0.00 0.43 -0.18 40 0 303 0
30DEC26 23.00 C 0.28 0.28 0.28 0.27 -0.13 39 2 126 +2
30DEC26 24.00 C 0.00 0.00 0.00 0.17 -0.09 39 0 99 0
30DEC26 25.00 C 0.00 0.00 0.00 0.10 -0.06 39 0 109 0
30DEC26 26.00 C 0.00 0.00 0.00 0.06 -0.04 39 0 49 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 25 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 38 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 54 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 102 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 167 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 44 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 57 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,475 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 59 0 17 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 63 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 65 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 67 0 125 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
28JAN27 15.00 C 0.00 0.00 0.00 4.31 -0.65 40 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 3.89 -0.65 39 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 3.50 -0.57 40 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 3.11 -0.53 39 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 2.76 -0.48 39 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 2.50 -0.39 41 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 2.14 -0.41 39 0 30 0
28JAN27 18.50 C 0.00 0.00 0.00 1.86 -0.51 39 0 15 0
28JAN27 19.00 C 0.00 0.00 0.00 1.62 -0.45 39 0 15 0
28JAN27 19.50 C 0.00 0.00 0.00 1.39 -0.40 39 0 34 0
28JAN27 20.00 C 0.00 0.00 0.00 1.20 -0.38 39 0 15 0
28JAN27 21.00 C 0.00 0.00 0.00 0.89 -0.30 39 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.64 -0.24 39 0 5 0
28JAN27 23.00 C 0.00 0.00 0.00 0.45 -0.19 39 0 11 0
28JAN27 24.00 C 0.00 0.00 0.00 0.31 -0.14 39 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.21 -0.11 39 0 35 0
28JAN27 26.00 C 0.00 0.00 0.00 0.14 -0.08 39 0 1 0
28JAN27 27.00 C 0.00 0.00 0.00 0.10 -0.05 40 0 5 0
28JAN27 28.00 C 0.00 0.00 0.00 0.06 -0.05 39 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.04 -0.03 39 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.60 -0.60 40 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.21 -0.60 40 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 3.85 -0.54 40 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.48 -0.55 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.17 -0.53 39 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.90 -0.37 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.59 -0.45 39 0 1 0
30MAR27 18.50 C 2.32 2.32 2.32 2.33 -0.48 39 15 15 +15
30MAR27 19.00 C 0.00 0.00 0.00 2.09 -0.46 39 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 1.88 -0.43 39 0 21 0
30MAR27 20.00 C 0.00 0.00 0.00 1.68 -0.39 39 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 1.34 -0.33 40 0 50 0
30MAR27 22.00 C 0.00 0.00 0.00 1.06 -0.27 40 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 0.83 -0.22 40 0 47 0
30MAR27 24.00 C 0.00 0.00 0.00 0.64 -0.18 40 0 123 0
30MAR27 25.00 C 0.00 0.00 0.00 0.49 -0.15 40 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 0.37 -0.12 39 0 26 0
30MAR27 27.00 C 0.35 0.35 0.35 0.28 -0.10 39 6 333 0
30MAR27 28.00 C 0.00 0.00 0.00 0.21 -0.08 39 0 39 0
30MAR27 29.00 C 0.00 0.00 0.00 0.16 -0.06 39 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.12 -0.05 39 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 0.09 -0.04 39 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 0.07 -0.03 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 11 0
30MAR27 35.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30MAR27 37.00 C 0.05 0.05 0.05 0.01 -0.01 38 13 13 +13
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,766 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 4.79 -0.64 46 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.41 -0.62 45 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 4.05 -0.60 44 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.70 -0.58 44 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.38 -0.56 43 0 17 0
29JUN27 17.50 C 0.00 0.00 0.00 3.08 -0.54 43 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 2.80 -0.51 43 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.53 -0.49 43 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.29 -0.47 42 0 15 0
29JUN27 19.50 C 0.00 0.00 0.00 2.07 -0.44 42 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.86 -0.43 42 0 30 0
29JUN27 21.00 C 0.00 0.00 0.00 1.51 -0.37 42 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 1.22 -0.32 42 0 16 0
29JUN27 23.00 C 0.00 0.00 0.00 0.98 -0.28 42 0 0 0
29JUN27 24.00 C 1.02 1.02 1.02 0.78 -0.24 42 6 6 +6
29JUN27 25.00 C 0.00 0.00 0.00 0.62 -0.21 42 0 18 0
29JUN27 26.00 C 0.00 0.00 0.00 0.49 -0.18 41 0 8 0
29JUN27 27.00 C 0.00 0.00 0.00 0.39 -0.15 42 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.31 -0.12 41 0 14 0
29JUN27 29.00 C 0.00 0.00 0.00 0.24 -0.11 41 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.19 -0.09 41 0 19 0
29JUN27 31.00 C 0.00 0.00 0.00 0.15 -0.08 41 0 7 0
29JUN27 32.00 C 0.00 0.00 0.00 0.12 -0.06 41 0 16 0
29JUN27 33.00 C 0.00 0.00 0.00 0.10 -0.05 42 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 0.08 -0.04 42 0 11 0
29JUN27 35.00 C 0.00 0.00 0.00 0.06 -0.04 41 0 16 0
29JUN27 36.00 C 0.00 0.00 0.00 0.05 -0.03 42 0 17 0
29JUN27 37.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 23 0
29SEP27 15.00 C 0.00 0.00 0.00 4.87 -0.58 46 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.51 -0.61 46 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.15 -0.60 45 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.83 -0.58 45 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.52 -0.56 44 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.23 -0.54 44 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.97 -0.52 44 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.72 -0.49 44 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.50 -0.47 44 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.28 -0.45 43 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.09 -0.42 43 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.74 -0.39 43 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.47 -0.33 43 0 4 0
29SEP27 23.00 C 0.00 0.00 0.00 1.22 -0.31 43 0 32 0
29SEP27 24.00 C 0.00 0.00 0.00 1.03 -0.25 43 0 4 0
29SEP27 25.00 C 1.10 1.10 1.10 0.86 -0.24 43 1 8 +1
29SEP27 26.00 C 0.00 0.00 0.00 0.70 -0.19 42 0 29 0
29SEP27 27.00 C 0.00 0.00 0.00 0.60 -0.17 43 0 32 0
29SEP27 28.00 C 0.00 0.00 0.00 0.51 -0.16 42 0 3 0
29SEP27 29.00 C 0.00 0.00 0.00 0.43 -0.14 43 0 2 0
29SEP27 30.00 C 0.00 0.00 0.00 0.37 -0.12 43 0 2 0
29SEP27 31.00 C 0.00 0.00 0.00 0.31 -0.10 43 0 13 0
29SEP27 32.00 C 0.00 0.00 0.00 0.26 -0.10 43 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.22 -0.08 42 0 0 0
TOTAL CALL 245 11,537 +121
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 21 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 21 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29OCT26 17.00 P 0.04 0.04 0.04 0.03 +0.01 44 1 33 0
29OCT26 17.50 P 0.00 0.00 0.00 0.07 +0.03 43 0 34 0
29OCT26 18.00 P 0.15 0.15 0.15 0.15 +0.07 42 3 74 0
29OCT26 18.50 P 0.27 0.30 0.27 0.30 +0.14 42 3 57 +3
29OCT26 19.00 P 0.58 0.61 0.48 0.52 +0.23 42 53 191 +6
29OCT26 19.50 P 0.81 0.84 0.76 0.82 +0.34 42 5 87 -2
29OCT26 20.00 P 1.21 1.29 1.13 1.22 +0.48 46 22 292 -19
29OCT26 21.00 P 0.00 0.00 0.00 2.09 +0.55 47 0 218 0
29OCT26 22.00 P 2.94 3.14 2.94 3.13 +0.77 71 2 291 -2
29OCT26 23.00 P 0.00 0.00 0.00 4.05 +0.69 62 0 389 -25
29OCT26 24.00 P 0.00 0.00 0.00 5.09 +0.73 90 0 131 0
29OCT26 25.00 P 0.00 0.00 0.00 6.08 +0.72 99 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.08 +0.72 110 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.08 +0.70 120 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.09 +0.69 135 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 10.09 +0.67 144 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 11.09 +0.73 153 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 12.08 +0.72 158 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 13.08 +0.66 166 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 14.09 +0.73 179 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 15.08 +0.72 182 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.04 +0.02 42 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.06 +0.03 41 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.11 +0.05 41 0 26 0
27NOV26 16.50 P 0.00 0.00 0.00 0.17 +0.07 41 0 69 0
27NOV26 17.00 P 0.00 0.00 0.00 0.26 +0.10 40 0 12 0
27NOV26 17.50 P 0.37 0.37 0.37 0.39 +0.14 41 1 21 +1
27NOV26 18.00 P 0.00 0.00 0.00 0.55 +0.19 41 0 50 0
27NOV26 18.50 P 0.80 0.80 0.72 0.74 +0.22 40 10 63 +8
27NOV26 19.00 P 1.01 1.05 1.01 0.98 +0.28 40 51 90 +30
27NOV26 19.50 P 1.25 1.25 1.25 1.26 +0.35 40 30 98 +16
27NOV26 20.00 P 1.50 1.53 1.50 1.58 +0.41 40 7 143 +5
27NOV26 21.00 P 2.30 2.40 2.23 2.35 +0.55 42 159 293 +17
27NOV26 22.00 P 3.05 3.05 3.05 3.20 +0.60 42 1 154 +1
27NOV26 23.00 P 0.00 0.00 0.00 4.05 +0.53 34 0 175 0
27NOV26 24.00 P 0.00 0.00 0.00 5.09 +0.71 47 0 114 0
27NOV26 25.00 P 0.00 0.00 0.00 6.08 +0.66 52 0 24 -30
27NOV26 26.00 P 0.00 0.00 0.00 7.08 +0.56 58 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.08 +0.70 63 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.09 +0.69 70 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 10.09 +0.67 75 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 11.09 +0.72 80 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 12.08 +0.71 83 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 13.08 +0.66 87 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 14.09 +0.68 94 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 15.08 +0.55 95 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.12 +0.05 40 0 0 0
30DEC26 15.50 P 0.20 0.20 0.20 0.18 +0.07 40 2 16 +2
30DEC26 16.00 P 0.00 0.00 0.00 0.26 +0.09 40 0 23 0
30DEC26 16.50 P 0.00 0.00 0.00 0.36 +0.12 40 0 21 0
30DEC26 17.00 P 0.53 0.53 0.47 0.49 +0.15 40 2 29 -1
30DEC26 17.50 P 0.00 0.00 0.00 0.64 +0.17 39 0 54 0
30DEC26 18.00 P 0.00 0.00 0.00 0.82 +0.20 39 0 44 0
30DEC26 18.50 P 1.05 1.05 1.03 1.03 +0.22 39 11 38 +11
30DEC26 19.00 P 1.32 1.32 1.32 1.28 +0.29 39 1 93 -1
30DEC26 19.50 P 1.60 1.65 1.60 1.56 +0.33 39 30 26 +5
30DEC26 20.00 P 1.86 1.86 1.86 1.87 +0.39 39 15 399 +15
30DEC26 21.00 P 0.00 0.00 0.00 2.60 +0.50 40 0 437 0
30DEC26 22.00 P 0.00 0.00 0.00 3.35 +0.50 39 0 376 0
30DEC26 23.00 P 0.00 0.00 0.00 4.22 +0.50 40 0 87 0
30DEC26 24.00 P 0.00 0.00 0.00 5.14 +0.56 41 0 210 0
30DEC26 25.00 P 6.15 6.15 6.10 6.08 +0.58 41 2 90 -1
30DEC26 26.00 P 0.00 0.00 0.00 7.08 +0.56 45 0 48 0
30DEC26 27.00 P 0.00 0.00 0.00 8.08 +0.70 50 0 22 0
30DEC26 28.00 P 0.00 0.00 0.00 9.09 +0.67 55 0 5 0
30DEC26 29.00 P 0.00 0.00 0.00 10.09 +0.67 59 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.09 +0.72 62 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.08 +0.61 64 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.08 +0.66 68 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.09 +0.59 72 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.08 +0.55 74 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.04 +0.68 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 17.04 +0.66 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 18.09 +0.71 85 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 19.08 +0.72 86 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 20.08 +0.61 88 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 21.06 +0.69 87 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 22.04 +0.65 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 23.04 +0.66 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 24.04 +0.61 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 25.04 +0.68 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 26.04 +0.66 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 27.04 +0.64 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 28.05 +0.63 100 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 29.06 +0.70 105 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 30.09 +0.73 113 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.21 +0.05 39 0 1 0
28JAN27 15.50 P 0.00 0.00 0.00 0.29 +0.07 39 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.39 +0.09 39 0 2 0
28JAN27 16.50 P 0.00 0.00 0.00 0.52 +0.11 39 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.66 +0.13 39 0 18 0
28JAN27 17.50 P 0.00 0.00 0.00 0.84 +0.18 39 0 0 0
28JAN27 18.00 P 0.98 0.98 0.98 1.02 +0.20 39 15 18 -15
28JAN27 18.50 P 1.24 1.24 1.24 1.25 +0.25 39 1 53 0
28JAN27 19.00 P 0.00 0.00 0.00 1.50 +0.28 39 0 16 0
28JAN27 19.50 P 0.00 0.00 0.00 1.78 +0.33 39 0 30 0
28JAN27 20.00 P 0.00 0.00 0.00 2.08 +0.35 39 0 15 0
28JAN27 21.00 P 0.00 0.00 0.00 2.75 +0.43 39 0 31 0
28JAN27 22.00 P 0.00 0.00 0.00 3.56 +0.51 40 0 16 0
28JAN27 23.00 P 0.00 0.00 0.00 4.38 +0.45 41 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 5.25 +0.48 41 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 6.18 +0.58 42 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 7.09 +0.56 41 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 8.08 +0.62 43 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 9.09 +0.67 48 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 10.09 +0.67 51 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 11.09 +0.72 55 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 12.08 +0.61 57 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.42 +0.09 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.54 +0.11 40 0 17 0
30MAR27 16.00 P 0.64 0.65 0.64 0.67 +0.13 40 3 23 +3
30MAR27 16.50 P 0.84 0.84 0.84 0.81 +0.14 39 2 16 +2
30MAR27 17.00 P 0.00 0.00 0.00 0.98 +0.18 39 0 31 0
30MAR27 17.50 P 0.00 0.00 0.00 1.17 +0.19 39 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.38 +0.22 39 0 36 0
30MAR27 18.50 P 1.58 1.58 1.58 1.62 +0.28 39 1 23 +1
30MAR27 19.00 P 0.00 0.00 0.00 1.88 +0.29 39 0 67 0
30MAR27 19.50 P 0.00 0.00 0.00 2.16 +0.35 39 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 2.43 +0.35 39 0 1,180 0
30MAR27 21.00 P 0.00 0.00 0.00 3.11 +0.40 39 0 59 0
30MAR27 22.00 P 0.00 0.00 0.00 3.82 +0.41 39 0 52 0
30MAR27 23.00 P 0.00 0.00 0.00 4.66 +0.43 41 0 60 0
30MAR27 24.00 P 0.00 0.00 0.00 5.49 +0.45 41 0 610 0
30MAR27 25.00 P 0.00 0.00 0.00 6.35 +0.51 41 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 7.24 +0.44 41 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 8.16 +0.54 41 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 9.11 +0.58 42 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 10.09 +0.62 43 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 11.09 +0.67 46 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 12.08 +0.61 48 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 13.08 +0.66 50 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 14.09 +0.59 53 0 0 -2
30MAR27 34.00 P 0.00 0.00 0.00 15.08 +0.55 55 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 16.05 +0.68 53 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 17.04 +0.64 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 18.09 +0.65 62 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 19.08 +0.67 63 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 20.08 +0.61 65 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 21.06 +0.64 65 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 22.04 +0.59 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 23.04 +0.65 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 24.05 +0.62 68 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 25.04 +0.62 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 26.04 +0.66 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 27.06 +0.62 75 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 28.05 +0.63 75 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 29.06 +0.70 78 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 30.09 +0.68 83 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.35 +0.17 40 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.56 +0.18 40 0 32 0
29JUN27 16.00 P 0.00 0.00 0.00 1.80 +0.21 40 0 21 0
29JUN27 16.50 P 0.00 0.00 0.00 2.05 +0.21 40 0 2 0
29JUN27 17.00 P 0.00 0.00 0.00 2.33 +0.25 40 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 2.61 +0.26 40 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 2.92 +0.29 39 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 3.23 +0.31 39 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.56 +0.33 39 0 6 0
29JUN27 19.50 P 0.00 0.00 0.00 3.91 +0.36 39 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 4.26 +0.37 39 0 20 0
29JUN27 21.00 P 0.00 0.00 0.00 5.00 +0.42 38 0 36 0
29JUN27 22.00 P 0.00 0.00 0.00 5.77 +0.44 37 0 32 0
29JUN27 23.00 P 0.00 0.00 0.00 6.58 +0.47 36 0 55 0
29JUN27 24.00 P 0.00 0.00 0.00 7.42 +0.51 34 0 79 0
29JUN27 25.00 P 0.00 0.00 0.00 8.27 +0.52 32 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 9.15 +0.56 28 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 10.03 +0.56 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.94 +0.59 0 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 11.85 +0.60 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 12.77 +0.61 0 0 13 0
29JUN27 31.00 P 0.00 0.00 0.00 13.69 +0.62 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 14.62 +0.63 0 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 15.56 +0.64 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 16.50 +0.64 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 17.44 +0.65 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 18.38 +0.65 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 19.32 +0.65 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 20.27 +0.66 0 0 0 0
29SEP27 15.00 P 1.63 1.63 1.63 1.69 +0.16 41 1 1 +1
29SEP27 15.50 P 0.00 0.00 0.00 1.93 +0.19 41 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.17 +0.20 41 0 9 0
29SEP27 16.50 P 0.00 0.00 0.00 2.43 +0.22 41 0 3 0
29SEP27 17.00 P 0.00 0.00 0.00 2.71 +0.25 41 0 1 0
29SEP27 17.50 P 0.00 0.00 0.00 3.00 +0.26 41 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 3.30 +0.28 41 0 3 0
29SEP27 18.50 P 0.00 0.00 0.00 3.62 +0.31 41 0 1 0
29SEP27 19.00 P 0.00 0.00 0.00 3.94 +0.32 40 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.27 +0.33 40 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.62 +0.36 40 0 7 0
29SEP27 21.00 P 0.00 0.00 0.00 5.33 +0.37 39 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.09 +0.42 39 0 1 0
29SEP27 23.00 P 0.00 0.00 0.00 6.87 +0.43 38 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.68 +0.47 37 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.51 +0.49 36 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 9.36 +0.52 34 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 10.22 +0.52 32 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 11.11 +0.56 28 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 12.00 +0.57 0 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 12.90 +0.58 0 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 13.81 +0.60 0 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 14.72 +0.60 0 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 15.65 +0.62 0 0 3 0
TOTAL PUT 434 8,210 +29
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$ 80.500
23OCT26 60.00 C 0.00 0.00 0.00 20.52 -0.59 112 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 19.52 -0.60 105 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 18.52 -0.60 99 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 17.52 -0.60 93 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 16.52 -0.60 87 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 15.52 -0.60 80 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 14.52 -0.47 74 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 13.52 -0.47 68 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 12.52 -0.47 63 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 11.52 -0.47 57 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 10.52 -0.47 51 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 9.52 -0.47 45 0 0 0
23OCT26 72.00 C 0.00 0.00 0.00 8.52 -0.47 40 0 0 0
23OCT26 73.00 C 0.00 0.00 0.00 7.52 -0.48 34 0 0 0
23OCT26 74.00 C 0.00 0.00 0.00 6.52 -0.48 28 0 0 0
23OCT26 75.00 C 0.00 0.00 0.00 5.52 -0.48 20 0 0 0
23OCT26 76.00 C 0.00 0.00 0.00 4.52 -0.48 0 0 0 0
23OCT26 77.00 C 0.00 0.00 0.00 3.52 -0.48 0 0 0 0
23OCT26 78.00 C 0.00 0.00 0.00 2.53 -0.48 17 0 0 0
23OCT26 79.00 C 1.66 1.66 1.66 1.57 -0.49 15 176 164 -87
23OCT26 80.00 C 0.85 0.94 0.72 0.77 -0.40 15 185 383 +35
23OCT26 81.00 C 0.38 0.38 0.27 0.29 -0.25 16 554 848 +513
23OCT26 82.00 C 0.14 0.14 0.08 0.07 -0.16 16 240 430 +140
23OCT26 83.00 C 0.03 0.03 0.02 0.02 -0.07 18 38 223 +38
23OCT26 84.00 C 0.00 0.00 0.00 0.01 -0.03 21 0 28 0
23OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
23OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
23OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
23OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
23OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
23OCT26 99.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
23OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
23OCT26 101.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 49.65 -0.53 283 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 48.65 -0.53 274 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 47.65 -0.53 266 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 46.66 -0.35 260 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 45.65 -0.53 249 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 44.66 -0.38 244 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 43.66 -0.53 236 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 42.66 -0.52 228 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 41.66 -0.52 221 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 40.66 -0.53 214 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 39.66 -0.53 207 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 38.66 -0.53 200 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 37.66 -0.53 193 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 36.66 -0.53 186 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 35.66 -0.37 180 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 34.67 -0.52 176 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 33.67 -0.52 170 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 32.67 -0.50 164 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 31.67 -0.53 158 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 30.67 -0.53 152 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 28.17 -0.53 138 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 25.67 -0.54 124 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 23.17 -0.37 111 0 2 0
29OCT26 60.00 C 0.00 0.00 0.00 20.68 -0.53 100 0 0 0
29OCT26 62.50 C 18.20 18.20 18.20 18.15 -0.56 84 2 2 +2
29OCT26 65.00 C 15.60 15.60 15.60 15.55 -0.65 0 1 31 +1
29OCT26 67.50 C 0.00 0.00 0.00 13.05 -0.48 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 10.56 -0.47 33 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 8.06 -0.47 23 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 5.56 -0.48 13 0 95 0
29OCT26 77.50 C 3.59 3.59 3.59 3.10 -0.49 14 1 1,197 -1
29OCT26 80.00 C 1.09 1.09 0.94 0.95 -0.39 12 103 3,295 -19
29OCT26 82.50 C 0.11 0.11 0.11 0.21 -0.10 16 5 1,885 0
29OCT26 85.00 C 0.00 0.00 0.00 0.05 0.00 20 0 2,415 0
29OCT26 87.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 991 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 29 0 559 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 35 0 130 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 41 0 70 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 52 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 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 98 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30OCT26 61.00 C 0.00 0.00 0.00 19.69 - 91 0 0 -
30OCT26 62.00 C 0.00 0.00 0.00 18.69 - 86 0 0 -
30OCT26 63.00 C 0.00 0.00 0.00 17.69 - 82 0 0 -
30OCT26 64.00 C 0.00 0.00 0.00 16.69 - 77 0 0 -
30OCT26 65.00 C 0.00 0.00 0.00 15.68 - 72 0 0 -
30OCT26 66.00 C 0.00 0.00 0.00 14.56 - 39 0 0 -
30OCT26 67.00 C 0.00 0.00 0.00 13.56 - 33 0 0 -
30OCT26 68.00 C 0.00 0.00 0.00 12.56 - 0 0 0 -
30OCT26 69.00 C 0.00 0.00 0.00 11.56 - 0 0 0 -
30OCT26 70.00 C 0.00 0.00 0.00 10.56 - 0 0 0 -
30OCT26 71.00 C 0.00 0.00 0.00 9.56 - 0 0 0 -
30OCT26 72.00 C 0.00 0.00 0.00 8.56 - 0 0 0 -
30OCT26 73.00 C 0.00 0.00 0.00 7.56 - 0 0 0 -
30OCT26 74.00 C 0.00 0.00 0.00 6.57 - 20 0 0 -
30OCT26 75.00 C 0.00 0.00 0.00 5.57 - 16 0 0 -
30OCT26 76.00 C 0.00 0.00 0.00 4.57 - 13 0 0 -
30OCT26 77.00 C 0.00 0.00 0.00 3.59 - 14 0 0 -
30OCT26 78.00 C 0.00 0.00 0.00 2.64 - 14 0 0 -
30OCT26 79.00 C 0.00 0.00 0.00 1.72 - 12 0 0 -
30OCT26 80.00 C 1.11 1.11 1.08 1.01 - 12 90 90 -
30OCT26 81.00 C 0.55 0.55 0.47 0.49 - 12 262 190 -
30OCT26 82.00 C 0.00 0.00 0.00 0.22 - 13 0 0 -
30OCT26 83.00 C 0.00 0.00 0.00 0.09 - 14 0 0 -
30OCT26 84.00 C 0.00 0.00 0.00 0.04 - 15 0 0 -
30OCT26 85.00 C 0.00 0.00 0.00 0.05 - 19 0 0 -
30OCT26 86.00 C 0.00 0.00 0.00 0.01 - 17 0 0 -
30OCT26 87.00 C 0.00 0.00 0.00 0.01 - 20 0 0 -
30OCT26 88.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
30OCT26 89.00 C 0.00 0.00 0.00 0.01 - 25 0 0 -
30OCT26 90.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
30OCT26 91.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
30OCT26 92.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
30OCT26 93.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
30OCT26 94.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
30OCT26 95.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
30OCT26 96.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
30OCT26 97.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
30OCT26 98.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
30OCT26 99.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
30OCT26 100.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
30OCT26 101.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
27NOV26 31.00 C 0.00 0.00 0.00 49.73 -0.45 138 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 48.65 -0.53 116 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 47.65 -0.54 111 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 46.66 -0.39 110 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 45.73 -0.47 120 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 44.66 -0.54 101 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 43.75 -0.46 114 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 42.75 -0.46 110 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 41.74 -0.47 105 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 40.75 -0.47 102 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 39.76 -0.45 100 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 38.75 -0.47 95 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 37.76 -0.46 93 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 36.77 -0.45 90 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 35.76 -0.47 86 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 34.77 -0.46 84 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 33.67 -0.56 61 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 32.77 -0.47 77 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 31.79 -0.46 76 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 30.67 -0.58 46 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 28.17 -0.58 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 25.80 -0.46 60 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 23.32 -0.46 54 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 20.82 -0.47 48 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 18.33 -0.47 42 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 15.70 -0.60 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 13.05 -0.48 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 10.56 -0.47 0 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 8.27 -0.46 15 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 5.85 -0.44 14 0 1 0
27NOV26 77.50 C 3.45 3.45 3.45 3.57 -0.30 13 1 1,311 0
27NOV26 80.00 C 1.78 1.82 1.78 1.59 -0.38 11 60 1,429 +60
27NOV26 82.50 C 0.54 0.64 0.51 0.64 -0.06 12 74 2,510 -6
27NOV26 85.00 C 0.17 0.17 0.15 0.24 -0.02 13 124 1,116 +13
27NOV26 87.50 C 0.05 0.05 0.05 0.08 -0.01 14 3 310 0
27NOV26 90.00 C 0.00 0.00 0.00 0.03 -0.02 16 0 695 0
27NOV26 92.50 C 0.00 0.00 0.00 0.02 0.00 18 0 614 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 19 0 69 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 49.83 -0.46 102 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 48.84 -0.45 99 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 47.84 -0.46 96 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 46.85 -0.46 93 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 45.86 -0.45 91 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 44.86 -0.46 87 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 43.87 -0.45 85 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 42.87 -0.46 82 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 41.89 -0.45 80 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 40.89 -0.45 77 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 39.89 -0.46 74 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 38.90 -0.46 72 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 37.91 -0.45 70 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 36.91 -0.46 67 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 35.92 -0.46 65 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 34.92 -0.46 63 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 33.93 -0.46 61 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 32.94 -0.45 59 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 31.94 -0.46 56 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 30.95 -0.46 55 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 28.46 -0.46 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.98 -0.46 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.50 -0.46 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.01 -0.47 36 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 18.54 -0.45 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.05 -0.46 28 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 13.29 -0.38 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 10.82 -0.38 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 8.37 -0.61 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 6.19 -0.41 13 0 9 0
30DEC26 77.50 C 0.00 0.00 0.00 3.91 -0.49 11 0 491 0
30DEC26 80.00 C 2.36 2.36 2.16 2.16 -0.31 11 124 3,020 +124
30DEC26 82.50 C 1.06 1.09 0.95 1.09 -0.07 12 182 5,866 +115
30DEC26 85.00 C 0.44 0.46 0.43 0.49 -0.08 12 86 7,766 +34
30DEC26 87.50 C 0.19 0.19 0.19 0.20 -0.08 13 3 4,297 +3
30DEC26 90.00 C 0.09 0.09 0.09 0.08 -0.06 13 20 4,204 +20
30DEC26 92.50 C 0.00 0.00 0.00 0.03 -0.04 13 0 1,065 0
30DEC26 95.00 C 0.04 0.04 0.04 0.02 -0.03 15 140 996 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 -0.02 16 0 558 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 392 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 20 0 333 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 21 0 406 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 23 0 72 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 25 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 27 0 72 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 28 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 30 0 58 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 48.93 -0.46 85 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 47.94 -0.46 82 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 46.95 -0.46 80 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 45.86 -0.56 67 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 44.86 -0.57 63 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 43.98 -0.46 73 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 42.99 -0.46 71 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 42.00 -0.46 69 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 41.00 -0.46 66 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 40.01 -0.46 64 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 39.03 -0.45 62 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 38.03 -0.46 60 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 37.03 -0.47 57 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 36.04 -0.47 56 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 35.06 -0.46 54 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 34.07 -0.46 53 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 33.07 -0.47 50 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 32.05 -0.50 47 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 31.09 -0.47 47 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 28.58 -0.50 41 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 26.13 -0.48 38 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 23.63 -0.50 34 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 21.19 -0.47 31 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 18.71 -0.47 28 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 16.22 -0.48 24 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 13.48 -0.38 0 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 11.03 -0.59 0 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 8.62 -0.58 0 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 6.48 -0.40 13 0 0 0
28JAN27 77.50 C 4.42 4.42 4.25 4.25 -0.36 11 77 386 -77
28JAN27 80.00 C 2.66 2.68 2.66 2.53 -0.32 11 30 115 +8
28JAN27 82.50 C 1.45 1.48 1.43 1.43 -0.10 11 164 510 +134
28JAN27 85.00 C 0.73 0.73 0.73 0.77 -0.04 12 30 223 +30
28JAN27 87.50 C 0.39 0.39 0.34 0.40 0.00 13 55 167 +55
28JAN27 90.00 C 0.18 0.18 0.17 0.20 0.00 13 9 47 +9
28JAN27 92.50 C 0.00 0.00 0.00 0.11 +0.01 14 0 20 0
28JAN27 95.00 C 0.06 0.06 0.06 0.06 +0.01 15 90 120 +90
28JAN27 97.50 C 0.00 0.00 0.00 0.03 0.00 15 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.01 0.00 37 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
30MAR27 31.00 C 0.00 0.00 0.00 50.03 -0.54 64 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 49.08 -0.50 65 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 48.13 -0.47 66 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 47.15 -0.46 64 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 46.16 -0.46 62 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 45.10 -0.54 55 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 44.15 -0.51 56 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 43.20 -0.33 56 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 42.22 -0.32 55 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 41.19 -0.37 51 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 40.23 -0.34 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 39.26 -0.33 50 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 38.25 -0.50 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 37.22 -0.37 43 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 36.18 -0.45 37 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 35.32 -0.33 44 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 34.30 -0.50 41 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 33.22 -0.61 33 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 32.34 -0.50 38 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 31.25 -0.61 31 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 28.88 -0.52 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 26.33 -0.61 26 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 24.00 -0.48 29 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 21.41 -0.59 21 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 19.07 -0.48 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 16.55 -0.54 19 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 13.93 -0.38 0 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 11.58 -0.48 12 0 73 0
30MAR27 72.50 C 0.00 0.00 0.00 9.20 -0.35 11 0 34 0
30MAR27 75.00 C 0.00 0.00 0.00 6.99 -0.53 11 0 43 0
30MAR27 77.50 C 5.25 5.25 5.25 4.98 -0.38 11 30 3,161 0
30MAR27 80.00 C 3.38 3.38 3.38 3.38 -0.32 11 30 726 0
30MAR27 82.50 C 2.30 2.30 2.24 2.18 -0.19 12 7 1,578 +2
30MAR27 85.00 C 1.38 1.38 1.38 1.36 -0.22 12 2 1,282 -2
30MAR27 87.50 C 0.00 0.00 0.00 0.85 -0.20 12 0 848 0
30MAR27 90.00 C 0.53 0.53 0.49 0.53 -0.17 13 139 1,190 +1
30MAR27 92.50 C 0.00 0.00 0.00 0.33 -0.15 13 0 711 0
30MAR27 95.00 C 0.20 0.20 0.20 0.21 -0.12 14 2 577 0
30MAR27 97.50 C 0.00 0.00 0.00 0.14 -0.10 15 0 220 0
30MAR27 100.00 C 0.00 0.00 0.00 0.09 -0.08 15 0 194 0
30MAR27 102.50 C 0.00 0.00 0.00 0.06 -0.07 16 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.04 -0.06 16 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.03 -0.04 17 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.02 -0.04 17 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 -0.04 17 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 -0.03 18 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 -0.02 19 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 0.00 30 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 32 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 0.01 0.00 33 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 50.32 -0.46 65 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 49.35 -0.46 63 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 48.37 -0.46 61 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 47.26 -0.59 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 46.41 -0.46 57 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 45.43 -0.47 55 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 44.45 -0.46 54 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 43.47 -0.47 52 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 42.37 -0.59 45 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 41.52 -0.46 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 40.54 -0.46 48 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 39.56 -0.47 46 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 38.58 -0.46 45 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 37.60 -0.48 43 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 36.62 -0.47 42 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 35.65 -0.47 41 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 34.67 -0.47 39 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 33.69 -0.47 38 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 32.71 -0.47 37 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 31.70 -0.16 35 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 29.16 -0.60 29 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 26.84 -0.47 30 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 24.26 -0.60 23 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 21.95 -0.47 24 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 19.52 -0.47 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 17.11 -0.48 20 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 14.40 -0.43 12 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 12.07 -0.39 13 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 9.82 -0.40 13 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 7.69 -0.39 12 0 3,272 0
29JUN27 77.50 C 6.02 6.02 6.02 5.79 -0.17 12 30 448 +12
29JUN27 80.00 C 0.00 0.00 0.00 4.23 -0.28 12 0 634 0
29JUN27 82.50 C 0.00 0.00 0.00 2.94 -0.23 12 0 1,912 0
29JUN27 85.00 C 0.00 0.00 0.00 1.97 -0.17 12 0 4,056 0
29JUN27 87.50 C 0.00 0.00 0.00 1.28 -0.10 12 0 566 0
29JUN27 90.00 C 0.00 0.00 0.00 0.81 -0.06 12 0 883 0
29JUN27 92.50 C 0.00 0.00 0.00 0.49 -0.04 13 0 331 0
29JUN27 95.00 C 0.00 0.00 0.00 0.30 -0.03 13 0 542 0
29JUN27 97.50 C 0.00 0.00 0.00 0.18 -0.06 13 0 84 0
29JUN27 100.00 C 0.00 0.00 0.00 0.11 -0.06 13 0 47 0
29JUN27 102.50 C 0.00 0.00 0.00 0.06 -0.07 13 0 35 0
29JUN27 105.00 C 0.00 0.00 0.00 0.04 -0.06 14 0 7 0
29JUN27 107.50 C 0.00 0.00 0.00 0.03 -0.04 14 0 2 0
29JUN27 110.00 C 0.00 0.00 0.00 0.02 -0.04 14 0 35 0
29JUN27 112.50 C 0.00 0.00 0.00 0.01 -0.04 14 0 5 0
29JUN27 115.00 C 0.00 0.00 0.00 0.01 -0.03 15 0 20 0
29JUN27 117.50 C 0.00 0.00 0.00 0.01 -0.02 16 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.01 0.00 27 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 28 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 50.33 -0.46 61 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 49.35 -0.46 59 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 48.37 -0.46 57 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 47.39 -0.46 55 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 46.41 -0.46 53 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 45.43 -0.47 52 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 44.45 -0.46 50 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 43.47 -0.47 49 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 42.49 -0.47 47 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 41.52 -0.46 46 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 40.54 -0.46 44 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 39.56 -0.47 43 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 38.58 -0.46 42 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 37.60 -0.48 40 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 36.62 -0.47 39 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 35.65 -0.47 38 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 34.67 -0.47 37 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 33.69 -0.47 36 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 32.71 -0.47 34 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 31.73 -0.33 33 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 29.29 -0.47 31 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 26.84 -0.47 28 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 24.39 -0.47 25 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 21.95 -0.47 23 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 19.52 -0.47 21 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 17.12 -0.47 19 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 14.40 -0.44 12 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 12.07 -0.43 12 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 9.83 -0.41 12 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 7.80 -0.41 12 0 21 0
29SEP27 77.50 C 0.00 0.00 0.00 6.15 -0.36 13 0 129 0
29SEP27 80.00 C 0.00 0.00 0.00 4.74 -0.31 13 0 64 0
29SEP27 82.50 C 0.00 0.00 0.00 3.59 -0.26 13 0 140 0
29SEP27 85.00 C 0.00 0.00 0.00 2.74 -0.24 14 0 448 0
29SEP27 87.50 C 0.00 0.00 0.00 2.08 -0.23 14 0 52 0
29SEP27 90.00 C 0.00 0.00 0.00 1.59 -0.21 15 0 289 0
29SEP27 92.50 C 0.00 0.00 0.00 1.22 -0.18 15 0 260 0
29SEP27 95.00 C 0.00 0.00 0.00 0.94 -0.16 15 0 90 0
29SEP27 97.50 C 0.00 0.00 0.00 0.72 -0.16 16 0 106 0
29SEP27 100.00 C 0.00 0.00 0.00 0.57 -0.14 16 0 91 0
29SEP27 102.50 C 0.00 0.00 0.00 0.44 -0.13 16 0 30 0
29SEP27 105.00 C 0.00 0.00 0.00 0.35 -0.12 17 0 5 0
29SEP27 107.50 C 0.00 0.00 0.00 0.28 -0.11 17 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.23 -0.09 18 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.18 -0.10 18 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.15 -0.08 18 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.12 -0.08 19 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.10 -0.08 19 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 0.09 -0.06 19 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.07 -0.06 20 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 0.06 -0.06 20 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.05 -0.06 20 0 60 0
29SEP27 132.50 C 0.00 0.00 0.00 0.04 -0.06 20 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.03 -0.06 20 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.02 -0.06 20 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.01 -0.06 19 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.01 -0.05 20 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.01 -0.04 20 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.01 -0.03 21 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.01 -0.02 21 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 3,169 78,164 +1,247
23OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
23OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
23OCT26 68.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 69.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 71.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 72.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23OCT26 73.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23OCT26 74.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
23OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
23OCT26 76.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
23OCT26 77.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
23OCT26 78.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 130 0
23OCT26 79.00 P 0.09 0.09 0.07 0.07 +0.01 17 412 491 +389
23OCT26 80.00 P 0.29 0.33 0.20 0.28 +0.07 17 475 537 +24
23OCT26 81.00 P 0.55 0.78 0.55 0.79 +0.22 17 161 275 +69
23OCT26 82.00 P 0.00 0.00 0.00 1.61 +0.33 20 0 64 0
23OCT26 83.00 P 0.00 0.00 0.00 2.58 +0.47 26 0 0 0
23OCT26 84.00 P 0.00 0.00 0.00 3.61 +0.55 36 0 0 0
23OCT26 85.00 P 0.00 0.00 0.00 4.64 +0.59 45 0 0 0
23OCT26 86.00 P 0.00 0.00 0.00 5.50 +0.45 0 0 0 0
23OCT26 87.00 P 0.00 0.00 0.00 6.70 +0.65 64 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 7.58 +0.53 59 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 8.76 +0.71 83 0 0 0
23OCT26 90.00 P 0.00 0.00 0.00 9.65 +0.60 79 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 10.82 +0.77 101 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 11.84 +0.79 109 0 0 0
23OCT26 93.00 P 0.00 0.00 0.00 12.64 +0.59 96 0 0 0
23OCT26 94.00 P 0.00 0.00 0.00 13.81 +0.76 120 0 0 0
23OCT26 95.00 P 0.00 0.00 0.00 14.82 +0.77 127 0 0 0
23OCT26 96.00 P 0.00 0.00 0.00 15.65 +0.60 114 0 0 0
23OCT26 97.00 P 0.00 0.00 0.00 16.58 +0.53 108 0 0 0
23OCT26 98.00 P 0.00 0.00 0.00 17.85 +0.80 147 0 0 0
23OCT26 99.00 P 0.00 0.00 0.00 18.56 +0.51 113 0 0 0
23OCT26 100.00 P 0.00 0.00 0.00 19.82 +0.77 155 0 0 0
23OCT26 101.00 P 0.00 0.00 0.00 20.65 +0.60 140 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 71 0 91 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 62 0 210 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 398 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 44 0 265 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,407 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1,213 0
29OCT26 75.00 P 0.01 0.01 0.01 0.01 0.00 20 3 2,324 -3
29OCT26 77.50 P 0.05 0.05 0.04 0.04 -0.01 15 110 2,891 0
29OCT26 80.00 P 0.39 0.48 0.36 0.44 +0.09 13 393 3,429 -28
29OCT26 82.50 P 1.97 1.97 1.95 2.11 +0.29 15 7 1,814 -5
29OCT26 85.00 P 0.00 0.00 0.00 4.64 +0.58 27 0 19 0
29OCT26 87.50 P 0.00 0.00 0.00 7.00 +0.45 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 9.66 +0.39 48 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 12.16 +0.39 57 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 14.82 +0.77 75 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 17.00 +0.45 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 19.82 +0.77 91 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 22.00 +0.45 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 24.50 +0.45 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 27.00 +0.45 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 29.50 +0.45 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 32.00 +0.45 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 34.50 +0.45 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 37.00 +0.45 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 39.50 +0.45 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 42.00 +0.45 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 44.50 +0.45 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 47.00 +0.45 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 49.50 +0.45 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 52.00 +0.45 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 54.50 +0.45 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 57.00 +0.45 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 59.50 +0.45 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 62.00 +0.45 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 64.50 +0.45 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 67.00 +0.45 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 69.50 +0.45 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 72.00 +0.45 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 74.50 +0.45 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 77.00 +0.45 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 79.50 +0.45 0 0 0 0
30OCT26 61.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
30OCT26 62.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
30OCT26 63.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
30OCT26 64.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
30OCT26 65.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
30OCT26 66.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
30OCT26 67.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
30OCT26 68.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
30OCT26 69.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
30OCT26 70.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
30OCT26 71.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
30OCT26 72.00 P 0.00 0.00 0.00 0.01 - 28 0 0 -
30OCT26 73.00 P 0.00 0.00 0.00 0.01 - 25 0 0 -
30OCT26 74.00 P 0.00 0.00 0.00 0.01 - 22 0 0 -
30OCT26 75.00 P 0.00 0.00 0.00 0.01 - 19 0 0 -
30OCT26 76.00 P 0.00 0.00 0.00 0.01 - 16 0 0 -
30OCT26 77.00 P 0.00 0.00 0.00 0.03 - 15 0 0 -
30OCT26 78.00 P 0.00 0.00 0.00 0.08 - 14 0 0 -
30OCT26 79.00 P 0.23 0.23 0.19 0.21 - 14 23 23 -
30OCT26 80.00 P 0.43 0.50 0.39 0.49 - 13 372 268 -
30OCT26 81.00 P 1.00 1.04 0.85 0.97 - 13 233 187 -
30OCT26 82.00 P 1.54 1.54 1.54 1.72 - 14 56 56 -
30OCT26 83.00 P 0.00 0.00 0.00 2.58 - 15 0 0 -
30OCT26 84.00 P 0.00 0.00 0.00 3.61 - 21 0 0 -
30OCT26 85.00 P 0.00 0.00 0.00 4.64 - 26 0 0 -
30OCT26 86.00 P 0.00 0.00 0.00 5.50 - 0 0 0 -
30OCT26 87.00 P 0.00 0.00 0.00 6.70 - 36 0 0 -
30OCT26 88.00 P 0.00 0.00 0.00 7.58 - 34 0 0 -
30OCT26 89.00 P 0.00 0.00 0.00 8.76 - 47 0 0 -
30OCT26 90.00 P 0.00 0.00 0.00 9.66 - 46 0 0 -
30OCT26 91.00 P 0.00 0.00 0.00 10.82 - 57 0 0 -
30OCT26 92.00 P 0.00 0.00 0.00 11.84 - 61 0 0 -
30OCT26 93.00 P 0.00 0.00 0.00 12.64 - 55 0 0 -
30OCT26 94.00 P 0.00 0.00 0.00 13.81 - 67 0 0 -
30OCT26 95.00 P 0.00 0.00 0.00 14.82 - 71 0 0 -
30OCT26 96.00 P 0.00 0.00 0.00 15.65 - 64 0 0 -
30OCT26 97.00 P 0.00 0.00 0.00 16.58 - 62 0 0 -
30OCT26 98.00 P 0.00 0.00 0.00 17.85 - 82 0 0 -
30OCT26 99.00 P 0.00 0.00 0.00 18.56 - 65 0 0 -
30OCT26 100.00 P 0.00 0.00 0.00 19.82 - 87 0 0 -
30OCT26 101.00 P 0.00 0.00 0.00 20.65 - 79 0 0 -
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 26 0 150 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 22 0 175 0
27NOV26 70.00 P 0.00 0.00 0.00 0.01 0.00 18 0 323 0
27NOV26 72.50 P 0.02 0.03 0.02 0.03 +0.01 16 15 960 +13
27NOV26 75.00 P 0.07 0.07 0.05 0.09 +0.02 14 35 1,407 +3
27NOV26 77.50 P 0.25 0.25 0.21 0.30 +0.05 13 41 3,427 +17
27NOV26 80.00 P 0.79 0.90 0.79 0.92 +0.12 12 154 2,349 +1
27NOV26 82.50 P 2.23 2.38 2.23 2.51 +0.43 13 48 1,022 -48
27NOV26 85.00 P 0.00 0.00 0.00 4.64 +0.39 15 0 341 0
27NOV26 87.50 P 0.00 0.00 0.00 7.00 +0.45 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 9.66 +0.39 26 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 12.16 +0.39 30 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 14.82 +0.77 39 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 17.00 +0.45 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 19.82 +0.77 48 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 22.00 +0.45 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 24.50 +0.45 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 27.00 +0.45 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 29.51 +0.46 48 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 32.00 +0.45 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 34.50 +0.45 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 37.00 +0.45 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 39.50 +0.45 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 42.00 +0.45 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 44.50 +0.45 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 47.00 +0.45 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 49.50 +0.45 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 52.00 +0.45 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 54.50 +0.45 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 57.00 +0.45 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 59.50 +0.45 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 62.00 +0.45 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 64.50 +0.45 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 67.00 +0.45 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 69.50 +0.45 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 72.00 +0.45 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 74.50 +0.45 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 77.00 +0.45 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 79.50 +0.45 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 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 36 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 29 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 36 875 +36
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 0.03 +0.01 15 0 3,564 0
30DEC26 72.50 P 0.00 0.00 0.00 0.09 +0.04 14 0 2,397 0
30DEC26 75.00 P 0.17 0.17 0.16 0.22 +0.06 13 3 10,501 +1
30DEC26 77.50 P 0.49 0.49 0.44 0.55 +0.12 12 44 11,840 -8
30DEC26 80.00 P 1.20 1.23 1.13 1.27 +0.14 11 1,346 8,604 +784
30DEC26 82.50 P 2.64 2.64 2.54 2.75 +0.39 12 32 2,214 -32
30DEC26 85.00 P 0.00 0.00 0.00 4.79 +0.40 14 0 675 0
30DEC26 87.50 P 0.00 0.00 0.00 7.00 +0.43 0 0 158 0
30DEC26 90.00 P 0.00 0.00 0.00 9.66 +0.39 20 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 12.16 +0.38 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 14.82 +0.77 30 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 17.00 +0.45 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 19.82 +0.77 37 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 22.00 +0.45 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.50 +0.45 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.00 +0.45 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.51 +0.46 38 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 32.00 +0.45 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 34.50 +0.45 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 37.00 +0.45 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 39.50 +0.45 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 42.00 +0.45 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 44.50 +0.45 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 47.00 +0.45 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 49.50 +0.45 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 52.00 +0.45 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 54.50 +0.45 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 57.00 +0.45 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 59.50 +0.45 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 62.00 +0.45 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 64.50 +0.45 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 67.00 +0.45 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 69.50 +0.45 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 72.00 +0.45 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 74.50 +0.45 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 77.00 +0.45 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 79.50 +0.45 0 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.03 +0.02 16 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 0.06 +0.03 14 0 96 0
28JAN27 72.50 P 0.00 0.00 0.00 0.13 +0.04 13 0 42 0
28JAN27 75.00 P 0.26 0.26 0.26 0.32 +0.07 13 3 558 +3
28JAN27 77.50 P 0.62 0.64 0.62 0.69 +0.07 12 15 1,332 +15
28JAN27 80.00 P 1.45 1.45 1.38 1.49 +0.15 11 240 553 -22
28JAN27 82.50 P 2.70 2.72 2.70 2.89 +0.33 12 51 818 +30
28JAN27 85.00 P 0.00 0.00 0.00 4.85 +0.39 13 0 151 0
28JAN27 87.50 P 0.00 0.00 0.00 7.03 +0.45 13 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 9.66 +0.39 18 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 12.16 +0.38 21 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 14.82 +0.77 26 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 17.00 +0.45 0 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 19.82 +0.77 32 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 22.00 +0.45 0 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 24.50 +0.45 0 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 27.00 +0.45 0 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 29.51 +0.46 34 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 32.00 +0.45 0 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 34.50 +0.45 0 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 37.00 +0.45 0 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 39.50 +0.45 0 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 42.00 +0.45 0 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 44.50 +0.45 0 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 47.00 +0.45 0 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 49.50 +0.45 0 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 52.00 +0.45 0 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 54.50 +0.45 0 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 57.00 +0.45 0 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 59.50 +0.45 0 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 62.00 +0.45 0 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 64.50 +0.45 0 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 67.00 +0.45 0 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 69.50 +0.45 0 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 72.00 +0.45 0 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 74.50 +0.45 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 51 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 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 45 0 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 42 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 30 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 19 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 17 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 0.01 0.00 15 0 63 0
30MAR27 65.00 P 0.00 0.00 0.00 0.01 0.00 13 0 577 0
30MAR27 67.50 P 0.00 0.00 0.00 0.03 -0.01 12 0 587 0
30MAR27 70.00 P 0.00 0.00 0.00 0.09 0.00 12 0 4,138 0
30MAR27 72.50 P 0.25 0.25 0.25 0.24 +0.01 12 3 1,864 +3
30MAR27 75.00 P 0.51 0.52 0.49 0.54 +0.05 12 62 4,386 +62
30MAR27 77.50 P 1.00 1.02 1.00 1.04 +0.08 12 30 2,387 +30
30MAR27 80.00 P 1.89 1.89 1.89 1.95 +0.16 12 130 1,783 0
30MAR27 82.50 P 3.18 3.18 3.18 3.29 +0.23 12 30 2,007 0
30MAR27 85.00 P 4.88 4.96 4.88 5.17 +0.29 13 21 1,193 +21
30MAR27 87.50 P 0.00 0.00 0.00 7.14 +0.33 13 0 250 0
30MAR27 90.00 P 0.00 0.00 0.00 9.66 +0.39 16 0 350 0
30MAR27 92.50 P 0.00 0.00 0.00 12.16 +0.38 18 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.82 +0.77 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.00 +0.45 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.82 +0.77 27 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 22.00 +0.45 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.50 +0.45 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 27.00 +0.45 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.51 +0.46 30 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 32.00 +0.45 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 34.50 +0.45 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 37.00 +0.45 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 39.50 +0.43 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 42.00 +0.45 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 44.50 +0.45 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 47.00 +0.45 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 49.50 +0.45 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 52.00 +0.45 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 54.50 +0.45 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 57.00 +0.45 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 59.50 +0.45 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 62.00 +0.45 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 64.50 +0.45 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 67.00 +0.45 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 69.50 +0.45 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 72.00 +0.45 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 74.50 +0.43 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 77.00 +0.43 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 79.50 +0.45 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 0.10 +0.01 13 0 241 0
29JUN27 67.50 P 0.00 0.00 0.00 0.23 +0.03 13 0 831 0
29JUN27 70.00 P 0.00 0.00 0.00 0.43 +0.04 12 0 1,950 0
29JUN27 72.50 P 0.75 0.75 0.74 0.82 +0.08 12 21 4,009 -1
29JUN27 75.00 P 1.26 1.26 1.26 1.41 +0.14 12 1 5,262 +1
29JUN27 77.50 P 2.06 2.10 2.06 2.25 +0.17 12 109 1,952 +109
29JUN27 80.00 P 0.00 0.00 0.00 3.39 +0.25 11 0 4,651 0
29JUN27 82.50 P 4.62 4.62 4.62 4.86 +0.28 11 12 549 -3
29JUN27 85.00 P 0.00 0.00 0.00 6.54 +0.29 11 0 271 0
29JUN27 87.50 P 0.00 0.00 0.00 8.73 +0.41 12 0 62 0
29JUN27 90.00 P 0.00 0.00 0.00 10.55 +0.18 9 0 130 0
29JUN27 92.50 P 0.00 0.00 0.00 12.95 +0.28 10 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 15.14 +0.15 0 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 17.50 +0.39 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 19.82 +0.54 0 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 22.14 +0.47 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 24.55 +0.47 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 27.54 +0.49 13 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 29.99 +0.49 14 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 32.43 +0.49 13 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 34.88 +0.49 14 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 37.33 +0.49 15 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 39.78 +0.49 16 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 42.23 +0.49 17 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 44.68 +0.49 17 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 47.13 +0.50 18 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 49.58 +0.50 19 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 52.03 +0.48 20 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 54.50 +0.45 0 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 57.00 +0.45 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 59.50 +0.45 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 62.00 +0.45 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 64.50 +0.45 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 67.00 +0.45 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 69.50 +0.45 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 72.00 +0.45 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 74.50 +0.43 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 77.00 +0.43 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 79.50 +0.45 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 12 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.04 0.00 13 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 0.09 0.00 13 0 249 0
29SEP27 65.00 P 0.00 0.00 0.00 0.21 +0.01 13 0 170 0
29SEP27 67.50 P 0.00 0.00 0.00 0.44 +0.03 13 0 179 0
29SEP27 70.00 P 0.00 0.00 0.00 0.81 +0.05 13 0 548 0
29SEP27 72.50 P 0.00 0.00 0.00 1.39 +0.09 13 0 269 0
29SEP27 75.00 P 2.29 2.29 2.22 2.19 +0.13 14 3 184 +3
29SEP27 77.50 P 3.40 3.40 3.35 3.23 +0.18 14 21 173 -1
29SEP27 80.00 P 0.00 0.00 0.00 4.52 +0.23 14 0 126 0
29SEP27 82.50 P 6.10 6.10 6.10 6.06 +0.29 14 20 217 +20
29SEP27 85.00 P 8.02 8.02 7.94 7.86 +0.31 15 96 366 +1
29SEP27 87.50 P 0.00 0.00 0.00 9.54 +0.03 15 0 23 0
29SEP27 90.00 P 0.00 0.00 0.00 11.59 +0.32 15 0 5 0
29SEP27 92.50 P 0.00 0.00 0.00 14.16 +0.35 17 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 16.45 +0.37 18 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 18.80 +0.38 19 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 21.20 +0.43 21 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 23.59 +0.37 22 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 25.97 +0.48 23 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 28.34 +0.32 24 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 30.77 +0.36 25 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 33.13 +0.33 25 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 35.69 +0.64 27 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 37.95 +0.30 27 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 40.36 +0.30 27 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 42.78 +0.31 28 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 45.19 +0.30 29 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 47.61 +0.31 29 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 50.02 +0.30 30 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 52.44 +0.30 30 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 54.86 +0.31 31 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 57.28 +0.31 31 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 59.70 +0.31 31 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 62.12 +0.31 31 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 64.54 +0.31 32 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 67.00 +0.36 0 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 69.50 +0.45 0 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 72.00 +0.45 0 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 74.50 +0.43 0 0 0 0
TOTAL PUT 4,867 116,811 +1,484
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$ 5.570
29OCT26 4.30 C 0.00 0.00 0.00 1.27 -0.05 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.17 -0.05 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.07 -0.05 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.97 -0.05 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.87 -0.05 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.77 -0.05 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.67 -0.05 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.57 -0.05 0 0 74 0
29OCT26 5.25 C 0.00 0.00 0.00 0.33 -0.05 24 0 90 0
29OCT26 5.50 C 0.15 0.16 0.13 0.13 -0.06 25 200 1,197 -25
29OCT26 5.75 C 0.05 0.05 0.03 0.03 -0.03 26 258 2,804 -30
29OCT26 6.00 C 0.01 0.01 0.01 0.01 -0.01 32 50 946 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 1,329 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 57 0 256 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 494 0
29OCT26 7.00 C 0.01 0.01 0.01 0.01 0.00 78 34 216 +34
29OCT26 7.25 C 0.01 0.01 0.01 0.01 0.00 88 34 122 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 97 0 324 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 106 0 172 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 114 0 220 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 122 0 540 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 130 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.27 -0.06 0 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.18 -0.05 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.08 -0.05 0 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.98 -0.05 0 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.88 -0.04 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.78 -0.04 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.69 -0.03 20 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 0.60 -0.03 23 0 250 0
27NOV26 5.25 C 0.00 0.00 0.00 0.39 -0.03 24 0 221 0
27NOV26 5.50 C 0.25 0.25 0.25 0.22 -0.04 24 15 518 0
27NOV26 5.75 C 0.11 0.11 0.10 0.11 -0.03 24 109 1,835 +109
27NOV26 6.00 C 0.06 0.06 0.06 0.05 -0.01 25 50 1,207 +50
27NOV26 6.25 C 0.00 0.00 0.00 0.03 0.00 28 0 413 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 807 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 372 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 483 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 207 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 652 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.29 -0.04 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.21 -0.02 32 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.11 -0.03 29 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.00 -0.04 18 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.92 -0.02 27 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.82 -0.02 24 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.73 -0.02 24 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 0.64 -0.02 23 0 15 0
30DEC26 5.25 C 0.00 0.00 0.00 0.44 -0.03 23 0 125 0
30DEC26 5.50 C 0.00 0.00 0.00 0.28 -0.03 23 0 283 0
30DEC26 5.75 C 0.16 0.16 0.16 0.17 -0.02 23 15 624 +15
30DEC26 6.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 960 0
30DEC26 6.25 C 0.06 0.07 0.06 0.05 -0.01 24 30 1,108 +10
30DEC26 6.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 375 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 0.00 27 0 288 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 408 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 518 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1,068 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 796 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2,352 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 172 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 525 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 136 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 527 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 41 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 283 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 60 0 429 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 71 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 75 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
28JAN27 4.30 C 0.00 0.00 0.00 1.32 -0.02 29 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 1.23 -0.02 30 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 1.13 -0.02 27 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.03 -0.02 25 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.94 -0.02 25 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.85 -0.02 25 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.76 -0.02 24 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.67 -0.02 23 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.48 -0.03 22 0 15 0
28JAN27 5.50 C 0.00 0.00 0.00 0.33 -0.02 23 0 0 0
28JAN27 5.75 C 0.20 0.20 0.20 0.21 -0.02 22 2 19 0
28JAN27 6.00 C 0.00 0.00 0.00 0.14 -0.01 24 0 26 0
28JAN27 6.25 C 0.09 0.09 0.09 0.08 -0.01 23 220 330 0
28JAN27 6.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.02 0.00 26 0 2 0
28JAN27 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
28JAN27 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.36 -0.02 28 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.26 -0.02 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.17 -0.02 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.08 -0.01 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.99 -0.02 24 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.90 -0.02 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.82 -0.01 23 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.74 -0.01 23 0 44 0
30MAR27 5.25 C 0.00 0.00 0.00 0.56 -0.02 22 0 45 0
30MAR27 5.50 C 0.00 0.00 0.00 0.41 -0.02 22 0 435 0
30MAR27 5.75 C 0.00 0.00 0.00 0.29 -0.02 22 0 218 0
30MAR27 6.00 C 0.21 0.21 0.21 0.21 -0.02 23 305 683 +305
30MAR27 6.25 C 0.00 0.00 0.00 0.14 -0.02 23 0 584 0
30MAR27 6.50 C 0.00 0.00 0.00 0.09 -0.01 23 0 266 0
30MAR27 6.75 C 0.00 0.00 0.00 0.06 -0.01 23 0 373 0
30MAR27 7.00 C 0.00 0.00 0.00 0.04 0.00 23 0 440 0
30MAR27 7.25 C 0.00 0.00 0.00 0.03 0.00 24 0 34 0
30MAR27 7.50 C 0.00 0.00 0.00 0.02 0.00 25 0 325 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 79 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 120 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 28 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 31 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 33 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 36 0 14 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29JUN27 4.30 C 0.00 0.00 0.00 1.39 -0.02 27 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.30 -0.02 27 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.21 -0.02 26 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 1.12 -0.02 25 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.03 -0.03 25 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.94 -0.04 23 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.86 -0.03 23 0 50 0
29JUN27 5.00 C 0.00 0.00 0.00 0.77 -0.05 22 0 30 0
29JUN27 5.25 C 0.00 0.00 0.00 0.59 -0.04 21 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.44 -0.03 21 0 820 0
29JUN27 5.75 C 0.00 0.00 0.00 0.31 -0.03 21 0 1,083 0
29JUN27 6.00 C 0.30 0.30 0.30 0.22 -0.02 21 255 946 +255
29JUN27 6.25 C 0.00 0.00 0.00 0.14 -0.02 20 0 312 0
29JUN27 6.50 C 0.00 0.00 0.00 0.10 -0.01 21 0 262 0
29JUN27 6.75 C 0.00 0.00 0.00 0.06 -0.01 20 0 76 0
29JUN27 7.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 93 0
29JUN27 7.25 C 0.00 0.00 0.00 0.03 0.00 22 0 55 0
29JUN27 7.50 C 0.00 0.00 0.00 0.02 0.00 22 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 23 0 267 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 25 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 28 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.01 0.00 29 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 32 0 42 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 35 0
29JUN27 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 525 0
29SEP27 4.30 C 0.00 0.00 0.00 1.39 -0.03 27 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.31 -0.02 28 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.22 -0.02 27 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.13 -0.02 26 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.05 -0.02 26 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.97 -0.02 26 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.90 -0.01 26 0 15 0
29SEP27 5.00 C 0.00 0.00 0.00 0.82 -0.02 25 0 15 0
29SEP27 5.25 C 0.00 0.00 0.00 0.66 -0.02 25 0 15 0
29SEP27 5.50 C 0.00 0.00 0.00 0.52 -0.02 25 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.40 -0.02 25 0 66 0
29SEP27 6.00 C 0.00 0.00 0.00 0.30 -0.02 24 0 62 0
29SEP27 6.25 C 0.00 0.00 0.00 0.23 -0.01 24 0 212 0
29SEP27 6.50 C 0.00 0.00 0.00 0.17 -0.01 24 0 19 0
29SEP27 6.75 C 0.00 0.00 0.00 0.13 -0.01 25 0 67 0
29SEP27 7.00 C 0.00 0.00 0.00 0.10 0.00 25 0 16 0
29SEP27 7.25 C 0.00 0.00 0.00 0.07 0.00 24 0 2 0
29SEP27 7.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 19 0
29SEP27 7.75 C 0.09 0.09 0.09 0.04 0.00 25 220 220 +220
29SEP27 8.00 C 0.00 0.00 0.00 0.03 0.00 25 0 107 0
29SEP27 8.25 C 0.00 0.00 0.00 0.02 0.00 24 0 30 0
TOTAL CALL 1,797 38,956 +943
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 71 0 7 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 9 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 26 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 54 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 -0.01 28 0 1,227 0
29OCT26 5.50 P 0.05 0.06 0.05 0.06 +0.01 26 230 2,160 +60
29OCT26 5.75 P 0.20 0.23 0.20 0.21 +0.02 27 90 1,451 -5
29OCT26 6.00 P 0.00 0.00 0.00 0.43 +0.03 0 0 845 0
29OCT26 6.25 P 0.00 0.00 0.00 0.68 +0.03 0 0 470 -598
29OCT26 6.50 P 0.00 0.00 0.00 0.93 +0.02 0 0 810 -259
29OCT26 6.75 P 0.00 0.00 0.00 1.18 +0.02 0 0 270 -150
29OCT26 7.00 P 0.00 0.00 0.00 1.45 +0.04 93 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.70 +0.04 104 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.95 +0.04 114 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.18 +0.02 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.44 +0.03 120 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.69 +0.03 128 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.94 +0.03 136 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.18 +0.02 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.43 +0.02 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 35 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 0.07 0.07 0.07 0.06 +0.01 25 1 521 0
27NOV26 5.50 P 0.13 0.15 0.13 0.15 +0.02 26 9 2,729 +9
27NOV26 5.75 P 0.28 0.28 0.28 0.29 +0.02 27 15 5,486 0
27NOV26 6.00 P 0.00 0.00 0.00 0.48 +0.03 28 0 823 0
27NOV26 6.25 P 0.00 0.00 0.00 0.69 +0.02 26 0 395 0
27NOV26 6.50 P 0.00 0.00 0.00 0.93 +0.02 0 0 719 0
27NOV26 6.75 P 0.00 0.00 0.00 1.20 +0.04 43 0 26 0
27NOV26 7.00 P 0.00 0.00 0.00 1.45 +0.04 48 0 100 0
27NOV26 7.25 P 0.00 0.00 0.00 1.70 +0.04 54 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.95 +0.04 59 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.19 +0.03 59 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.44 +0.03 64 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.69 +0.03 68 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.94 +0.03 72 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.19 +0.03 76 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.44 +0.03 80 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 25 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 24 0 45 0
30DEC26 4.90 P 0.00 0.00 0.00 0.03 0.00 24 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 0.00 0.00 0.00 0.10 +0.01 24 0 629 0
30DEC26 5.50 P 0.16 0.18 0.16 0.19 +0.01 24 41 1,420 -41
30DEC26 5.75 P 0.00 0.00 0.00 0.33 +0.02 24 0 2,639 0
30DEC26 6.00 P 0.00 0.00 0.00 0.51 +0.03 25 0 563 0
30DEC26 6.25 P 0.00 0.00 0.00 0.71 +0.02 25 0 190 0
30DEC26 6.50 P 0.00 0.00 0.00 0.94 +0.02 26 0 3,187 0
30DEC26 6.75 P 0.00 0.00 0.00 1.20 +0.03 33 0 444 0
30DEC26 7.00 P 0.00 0.00 0.00 1.45 +0.04 38 0 351 0
30DEC26 7.25 P 0.00 0.00 0.00 1.70 +0.04 42 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 1.95 +0.04 46 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.19 +0.03 46 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.44 +0.03 50 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.69 +0.03 53 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.94 +0.03 56 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.19 +0.03 59 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.44 +0.03 62 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.69 +0.03 65 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.94 +0.03 68 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.19 +0.03 71 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.44 +0.03 74 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.94 +0.03 78 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.44 +0.03 83 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.94 +0.03 88 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.44 +0.03 92 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.94 +0.03 96 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 22 0 540 0
28JAN27 5.00 P 0.00 0.00 0.00 0.06 0.00 23 0 3 0
28JAN27 5.25 P 0.12 0.12 0.12 0.12 +0.01 23 9 300 0
28JAN27 5.50 P 0.00 0.00 0.00 0.22 +0.01 23 0 56 0
28JAN27 5.75 P 0.00 0.00 0.00 0.36 +0.02 24 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.51 0.00 22 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.72 +0.02 23 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.95 +0.02 25 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 1.20 +0.03 29 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.45 +0.04 33 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.70 +0.04 37 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.95 +0.04 40 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.19 +0.03 41 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.44 +0.03 44 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 0.02 +0.01 24 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 9 0
30MAR27 4.60 P 0.00 0.00 0.00 0.04 +0.01 24 0 9 0
30MAR27 4.70 P 0.00 0.00 0.00 0.05 +0.01 23 0 43 0
30MAR27 4.80 P 0.05 0.05 0.05 0.06 0.00 23 15 139 +15
30MAR27 4.90 P 0.00 0.00 0.00 0.07 0.00 22 0 10 0
30MAR27 5.00 P 0.09 0.09 0.09 0.10 +0.01 23 2 363 0
30MAR27 5.25 P 0.16 0.16 0.16 0.17 +0.02 23 1 722 0
30MAR27 5.50 P 0.00 0.00 0.00 0.28 +0.02 23 0 1,444 0
30MAR27 5.75 P 0.00 0.00 0.00 0.41 +0.02 23 0 979 0
30MAR27 6.00 P 0.00 0.00 0.00 0.58 +0.03 24 0 85 0
30MAR27 6.25 P 0.00 0.00 0.00 0.77 +0.03 24 0 574 0
30MAR27 6.50 P 0.00 0.00 0.00 0.98 +0.03 25 0 429 0
30MAR27 6.75 P 0.00 0.00 0.00 1.20 +0.02 25 0 108 0
30MAR27 7.00 P 0.00 0.00 0.00 1.45 +0.03 28 0 146 0
30MAR27 7.25 P 0.00 0.00 0.00 1.70 +0.04 31 0 56 0
30MAR27 7.50 P 0.00 0.00 0.00 1.95 +0.04 34 0 34 0
30MAR27 7.75 P 0.00 0.00 0.00 2.19 +0.03 35 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 2.44 +0.03 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.69 +0.03 39 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.94 +0.03 42 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.19 +0.03 44 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.44 +0.03 46 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.69 +0.03 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.94 +0.03 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.19 +0.03 53 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.44 +0.03 54 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.94 +0.03 58 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.08 0.00 20 0 236 0
29JUN27 4.60 P 0.00 0.00 0.00 0.10 0.00 19 0 16 0
29JUN27 4.70 P 0.00 0.00 0.00 0.13 +0.01 20 0 337 0
29JUN27 4.80 P 0.00 0.00 0.00 0.16 +0.01 20 0 77 0
29JUN27 4.90 P 0.00 0.00 0.00 0.20 +0.01 20 0 244 0
29JUN27 5.00 P 0.00 0.00 0.00 0.24 +0.02 20 0 208 0
29JUN27 5.25 P 0.00 0.00 0.00 0.35 +0.01 19 0 130 0
29JUN27 5.50 P 0.00 0.00 0.00 0.49 +0.02 19 0 639 0
29JUN27 5.75 P 0.00 0.00 0.00 0.66 +0.03 19 0 1,209 0
29JUN27 6.00 P 0.00 0.00 0.00 0.85 +0.04 19 0 811 0
29JUN27 6.25 P 0.00 0.00 0.00 1.05 +0.04 17 0 461 0
29JUN27 6.50 P 1.14 1.14 1.14 1.26 +0.04 14 1 284 +1
29JUN27 6.75 P 0.00 0.00 0.00 1.48 +0.04 0 0 104 0
29JUN27 7.00 P 0.00 0.00 0.00 1.71 +0.05 0 0 147 0
29JUN27 7.25 P 0.00 0.00 0.00 1.94 +0.05 0 0 13 0
29JUN27 7.50 P 0.00 0.00 0.00 2.17 +0.04 0 0 129 0
29JUN27 7.75 P 0.00 0.00 0.00 2.41 +0.05 0 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 2.64 +0.04 0 0 139 0
29JUN27 8.25 P 0.00 0.00 0.00 2.88 +0.05 0 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 3.12 +0.05 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.35 +0.04 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.59 +0.05 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.83 +0.05 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 4.07 +0.05 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.30 +0.04 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.54 +0.05 0 0 0 0
29SEP27 4.30 P 0.11 0.11 0.11 0.12 +0.01 24 50 60 +50
29SEP27 4.40 P 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.17 +0.02 24 0 210 0
29SEP27 4.60 P 0.00 0.00 0.00 0.20 +0.02 24 0 42 0
29SEP27 4.70 P 0.00 0.00 0.00 0.23 +0.02 24 0 23 0
29SEP27 4.80 P 0.00 0.00 0.00 0.27 +0.01 24 0 24 0
29SEP27 4.90 P 0.00 0.00 0.00 0.30 +0.01 23 0 151 0
29SEP27 5.00 P 0.32 0.32 0.32 0.35 +0.02 23 20 331 +20
29SEP27 5.25 P 0.00 0.00 0.00 0.47 +0.03 23 0 170 0
29SEP27 5.50 P 0.00 0.00 0.00 0.61 +0.03 23 0 358 0
29SEP27 5.75 P 0.00 0.00 0.00 0.77 +0.03 23 0 43 0
29SEP27 6.00 P 0.00 0.00 0.00 0.94 +0.02 22 0 50 0
29SEP27 6.25 P 0.00 0.00 0.00 1.13 +0.03 22 0 12 0
29SEP27 6.50 P 0.00 0.00 0.00 1.33 +0.01 21 0 50 0
29SEP27 6.75 P 0.00 0.00 0.00 1.54 +0.03 20 0 2 0
29SEP27 7.00 P 0.00 0.00 0.00 1.76 +0.03 18 0 5 0
29SEP27 7.25 P 0.00 0.00 0.00 1.98 +0.01 0 0 16 0
29SEP27 7.50 P 0.00 0.00 0.00 2.21 +0.02 0 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.45 +0.03 0 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.67 +0.03 0 0 2 0
29SEP27 8.25 P 0.00 0.00 0.00 2.91 +0.03 0 0 1 0
TOTAL PUT 484 42,327 -898
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$ 12.390
29OCT26 8.00 C 0.00 0.00 0.00 4.45 -0.44 168 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 4.20 -0.44 158 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.94 -0.45 142 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.68 -0.46 126 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.43 -0.46 117 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.20 -0.44 120 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.95 -0.44 111 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.68 -0.46 92 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.40 -0.49 55 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.90 -0.48 42 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.40 -0.48 30 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.90 -0.48 19 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.45 -0.45 24 0 15 0
29OCT26 12.50 C 0.00 0.00 0.00 0.15 -0.30 25 0 175 0
29OCT26 13.00 C 0.00 0.00 0.00 0.03 -0.14 25 0 233 0
29OCT26 13.50 C 0.02 0.02 0.02 0.01 -0.03 30 4 529 -4
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 692 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 748 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 525 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 68 0 323 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 91 0 100 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 3.71 -0.45 64 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.48 -0.43 65 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.23 -0.41 60 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.97 -0.45 53 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.74 -0.43 53 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.48 -0.44 46 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.93 -0.48 24 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.46 -0.46 26 0 15 0
27NOV26 11.50 C 0.00 0.00 0.00 1.02 -0.42 25 0 15 0
27NOV26 12.00 C 0.77 0.77 0.77 0.64 -0.37 24 15 59 +15
27NOV26 12.50 C 0.00 0.00 0.00 0.38 -0.25 25 0 193 0
27NOV26 13.00 C 0.25 0.25 0.25 0.19 -0.17 25 1 89 +1
27NOV26 13.50 C 0.14 0.14 0.09 0.09 -0.10 25 20 491 +10
27NOV26 14.00 C 0.00 0.00 0.00 0.04 -0.04 26 0 275 0
27NOV26 14.50 C 0.00 0.00 0.00 0.02 -0.02 27 0 65 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 115 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 32 0 249 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 100 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 100 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.52 -0.42 66 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.27 -0.42 61 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.02 -0.40 57 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.78 -0.42 55 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.52 -0.43 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.27 -0.43 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.03 -0.43 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.78 -0.43 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.54 -0.40 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.04 -0.44 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.53 -0.45 23 0 0 0
30DEC26 11.50 C 1.28 1.28 1.28 1.16 -0.37 26 5 419 -5
30DEC26 12.00 C 0.00 0.00 0.00 0.78 -0.34 24 0 93 0
30DEC26 12.50 C 0.56 0.56 0.56 0.51 -0.26 24 8 283 -8
30DEC26 13.00 C 0.42 0.42 0.31 0.32 -0.19 24 21 339 0
30DEC26 13.50 C 0.00 0.00 0.00 0.18 -0.14 24 0 94 0
30DEC26 14.00 C 0.00 0.00 0.00 0.11 -0.08 25 0 246 0
30DEC26 14.50 C 0.00 0.00 0.00 0.06 -0.05 25 0 378 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 -0.03 25 0 415 0
30DEC26 15.50 C 0.03 0.03 0.03 0.02 -0.01 26 100 305 -100
30DEC26 16.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 202 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 9 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 100 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 3.57 -0.41 46 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 3.32 -0.42 42 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 3.07 -0.42 39 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 2.82 -0.43 36 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 2.58 -0.43 34 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 2.10 -0.44 29 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 1.61 -0.43 24 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 1.27 -0.34 26 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.93 -0.30 25 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 0.64 -0.25 24 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.43 -0.19 24 0 5 0
28JAN27 13.50 C 0.00 0.00 0.00 0.28 -0.17 24 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.18 -0.11 24 0 1 0
28JAN27 14.50 C 0.00 0.00 0.00 0.11 -0.07 24 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.07 -0.04 25 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.04 -0.03 25 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 1 0
28JAN27 16.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 4.58 -0.45 44 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.35 -0.41 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.12 -0.42 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.87 -0.43 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.64 -0.42 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.38 -0.44 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.15 -0.43 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.91 -0.44 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.68 -0.43 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.24 -0.42 28 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.83 -0.34 27 0 18 0
30MAR27 11.50 C 0.00 0.00 0.00 1.42 -0.35 24 0 18 0
30MAR27 12.00 C 0.00 0.00 0.00 1.11 -0.31 24 0 95 0
30MAR27 12.50 C 0.00 0.00 0.00 0.85 -0.26 24 0 510 0
30MAR27 13.00 C 0.00 0.00 0.00 0.64 -0.19 25 0 57 0
30MAR27 13.50 C 0.00 0.00 0.00 0.48 -0.15 25 0 51 0
30MAR27 14.00 C 0.00 0.00 0.00 0.34 -0.14 25 0 120 0
30MAR27 14.50 C 0.00 0.00 0.00 0.24 -0.10 25 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.17 -0.08 25 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.12 -0.05 25 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.08 -0.04 25 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.05 -0.03 25 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.03 -0.03 24 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29JUN27 8.00 C 0.00 0.00 0.00 4.69 -0.41 39 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.45 -0.44 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.21 -0.44 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.99 -0.42 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.76 -0.42 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.54 -0.41 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.30 -0.42 31 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.11 -0.39 32 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.88 -0.40 30 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.48 -0.37 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.09 -0.35 28 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 1.77 -0.32 28 0 6 0
29JUN27 12.00 C 0.00 0.00 0.00 1.48 -0.29 28 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 1.23 -0.26 28 0 50 0
29JUN27 13.00 C 0.00 0.00 0.00 0.99 -0.25 27 0 241 0
29JUN27 13.50 C 0.00 0.00 0.00 0.81 -0.19 27 0 240 0
29JUN27 14.00 C 0.00 0.00 0.00 0.65 -0.17 27 0 15 0
29JUN27 14.50 C 0.00 0.00 0.00 0.53 -0.13 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.42 -0.11 27 0 3 0
29JUN27 15.50 C 0.00 0.00 0.00 0.34 -0.08 28 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.26 -0.08 27 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.21 -0.06 28 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.16 -0.05 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.13 -0.03 28 0 30 0
29JUN27 18.00 C 0.00 0.00 0.00 0.10 -0.03 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.07 -0.03 27 0 141 0
29SEP27 9.00 C 0.00 0.00 0.00 3.76 -0.45 34 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.54 -0.44 33 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.30 -0.45 31 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.11 -0.40 31 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.88 -0.44 30 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.48 -0.42 29 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.09 -0.42 27 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.77 -0.32 27 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.49 -0.31 27 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.24 -0.28 27 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.02 -0.26 27 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.84 -0.22 27 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.68 -0.20 26 0 2 0
29SEP27 14.50 C 0.00 0.00 0.00 0.55 -0.18 26 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.45 -0.15 26 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.36 -0.13 26 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.29 -0.10 26 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.23 -0.09 26 0 1 0
29SEP27 17.00 C 0.00 0.00 0.00 0.18 -0.07 26 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.14 -0.06 26 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.11 -0.05 26 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.09 -0.04 26 0 0 0
TOTAL CALL 174 10,260 -91
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 111 0 20 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 96 0 115 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 89 0 135 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 65 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 68 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 41 0 42 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 233 0
29OCT26 12.00 P 0.07 0.07 0.07 0.06 +0.04 26 10 468 0
29OCT26 12.50 P 0.15 0.27 0.15 0.24 +0.15 23 34 730 +14
29OCT26 13.00 P 0.00 0.00 0.00 0.63 +0.33 24 0 394 0
29OCT26 13.50 P 0.00 0.00 0.00 1.11 +0.45 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 1.61 +0.48 0 0 0 -20
29OCT26 14.50 P 0.00 0.00 0.00 2.11 +0.48 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 2.61 +0.48 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 3.11 +0.48 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.61 +0.48 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.11 +0.48 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.61 +0.48 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.11 +0.48 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.61 +0.48 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 6.11 +0.48 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 100 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 100 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 25 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 7 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 200 0
27NOV26 11.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 79 0
27NOV26 11.50 P 0.10 0.10 0.10 0.10 +0.06 26 10 313 0
27NOV26 12.00 P 0.18 0.21 0.18 0.21 +0.11 24 15 40 +10
27NOV26 12.50 P 0.40 0.42 0.40 0.44 +0.20 25 15 164 +10
27NOV26 13.00 P 0.00 0.00 0.00 0.76 +0.29 25 0 53 0
27NOV26 13.50 P 0.00 0.00 0.00 1.17 +0.37 25 0 30 0
27NOV26 14.00 P 0.00 0.00 0.00 1.62 +0.44 25 0 32 0
27NOV26 14.50 P 0.00 0.00 0.00 2.11 +0.47 0 0 30 0
27NOV26 15.00 P 0.00 0.00 0.00 2.61 +0.48 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 3.11 +0.48 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 3.61 +0.48 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.11 +0.48 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.61 +0.48 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 5.11 +0.48 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.61 +0.48 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 6.11 +0.48 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 136 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 56 0
30DEC26 11.00 P 0.00 0.00 0.00 0.08 +0.04 24 0 131 0
30DEC26 11.50 P 0.00 0.00 0.00 0.17 +0.08 24 0 315 0
30DEC26 12.00 P 0.32 0.32 0.32 0.33 +0.14 24 6 216 0
30DEC26 12.50 P 0.00 0.00 0.00 0.56 +0.21 24 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 0.87 +0.28 24 0 152 0
30DEC26 13.50 P 0.00 0.00 0.00 1.24 +0.33 24 0 73 0
30DEC26 14.00 P 0.00 0.00 0.00 1.66 +0.41 24 0 13 0
30DEC26 14.50 P 0.00 0.00 0.00 2.12 +0.44 24 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 2.61 +0.47 0 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 3.11 +0.48 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.61 +0.48 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.11 +0.48 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.61 +0.48 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.11 +0.48 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.61 +0.48 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.11 +0.48 0 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.06 +0.03 24 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.13 +0.06 24 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.25 +0.11 25 0 0 0
28JAN27 12.00 P 0.27 0.27 0.27 0.41 +0.15 24 1 1 +1
28JAN27 12.50 P 0.00 0.00 0.00 0.64 +0.20 24 0 40 0
28JAN27 13.00 P 0.00 0.00 0.00 0.93 +0.25 24 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 1.30 +0.32 24 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 1.70 +0.39 24 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 2.14 +0.42 24 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 2.62 +0.46 25 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 3.11 +0.48 0 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 3.61 +0.48 0 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 4.11 +0.48 0 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 4.61 +0.48 0 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 5.11 +0.48 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 25 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.02 +0.01 24 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.04 +0.02 25 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.05 +0.02 25 0 237 0
30MAR27 10.00 P 0.00 0.00 0.00 0.08 +0.04 25 0 106 0
30MAR27 10.50 P 0.00 0.00 0.00 0.14 +0.06 25 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 0.24 +0.09 25 0 254 0
30MAR27 11.50 P 0.00 0.00 0.00 0.38 +0.13 25 0 75 0
30MAR27 12.00 P 0.00 0.00 0.00 0.55 +0.16 24 0 102 0
30MAR27 12.50 P 0.00 0.00 0.00 0.79 +0.20 24 0 122 0
30MAR27 13.00 P 0.00 0.00 0.00 1.09 +0.26 24 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 1.42 +0.32 24 0 4 0
30MAR27 14.00 P 0.00 0.00 0.00 1.80 +0.36 24 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 2.14 +0.33 20 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.62 +0.39 21 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 3.12 +0.46 24 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 3.61 +0.46 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.11 +0.48 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.61 +0.48 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.11 +0.48 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.61 +0.48 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.11 +0.48 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 27 0
29JUN27 8.25 P 0.00 0.00 0.00 0.04 +0.02 29 0 4 0
29JUN27 8.50 P 0.00 0.00 0.00 0.05 +0.02 29 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 0.06 +0.02 28 0 6 0
29JUN27 9.00 P 0.00 0.00 0.00 0.08 +0.03 28 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.11 +0.04 28 0 51 0
29JUN27 9.50 P 0.00 0.00 0.00 0.14 +0.05 28 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.18 +0.07 28 0 30 0
29JUN27 10.00 P 0.00 0.00 0.00 0.22 +0.07 28 0 77 0
29JUN27 10.50 P 0.00 0.00 0.00 0.33 +0.10 28 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 0.47 +0.13 28 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 0.63 +0.14 27 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.83 +0.16 27 0 12 0
29JUN27 12.50 P 0.00 0.00 0.00 1.09 +0.20 28 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 1.33 +0.19 27 0 240 0
29JUN27 13.50 P 0.00 0.00 0.00 1.69 +0.32 28 0 277 0
29JUN27 14.00 P 0.00 0.00 0.00 1.98 +0.28 26 0 23 0
29JUN27 14.50 P 0.00 0.00 0.00 2.35 +0.30 26 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 2.73 +0.32 25 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 3.16 +0.34 24 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 3.61 +0.38 0 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.14 +0.47 28 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.62 +0.49 28 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.11 +0.47 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.61 +0.48 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.11 +0.48 0 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.15 +0.04 26 0 1 0
29SEP27 9.25 P 0.00 0.00 0.00 0.19 +0.05 26 0 14 0
29SEP27 9.50 P 0.24 0.24 0.24 0.24 +0.06 26 1 10 +1
29SEP27 9.75 P 0.00 0.00 0.00 0.29 +0.07 26 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.35 +0.08 26 0 10 0
29SEP27 10.50 P 0.00 0.00 0.00 0.50 +0.11 26 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.68 +0.14 26 0 3 0
29SEP27 11.50 P 0.00 0.00 0.00 0.87 +0.14 26 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 1.10 +0.15 26 0 12 0
29SEP27 12.50 P 0.00 0.00 0.00 1.37 +0.18 26 0 1 0
29SEP27 13.00 P 0.00 0.00 0.00 1.64 +0.18 25 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.99 +0.27 25 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.31 +0.27 24 0 15 0
29SEP27 14.50 P 0.00 0.00 0.00 2.68 +0.29 24 0 15 0
29SEP27 15.00 P 0.00 0.00 0.00 3.07 +0.32 24 0 15 0
29SEP27 15.50 P 0.00 0.00 0.00 3.46 +0.34 22 0 15 0
29SEP27 16.00 P 0.00 0.00 0.00 3.90 +0.38 22 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.34 +0.39 22 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.76 +0.38 18 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.21 +0.39 0 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.67 +0.40 0 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.14 +0.41 0 0 0 0
TOTAL PUT 92 7,225 +16
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$ 65.450
29OCT26 47.00 C 0.00 0.00 0.00 18.52 -0.54 93 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 17.49 -0.57 64 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 16.49 -0.58 57 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 15.56 -0.50 86 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 12.99 -0.57 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 10.49 -0.47 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 8.00 -0.47 31 0 15 0
29OCT26 60.00 C 0.00 0.00 0.00 5.50 -0.48 20 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 3.08 -0.52 21 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 1.11 -0.54 20 0 428 0
29OCT26 67.50 C 0.20 0.20 0.20 0.22 -0.28 21 8 383 +8
29OCT26 70.00 C 0.00 0.00 0.00 0.03 -0.07 22 0 413 0
29OCT26 72.50 C 0.03 0.03 0.03 0.01 -0.01 27 4 423 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 35 0 591 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 43 0 380 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 598 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 56 0 321 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 63 0 296 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 69 0 294 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 75 0 116 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 80 0 4 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 86 0 9 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 18.64 -0.56 45 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 17.65 -0.54 44 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 16.65 -0.53 40 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 15.66 -0.54 39 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 13.17 -0.56 33 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 10.64 -0.47 20 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 8.20 -0.46 22 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 5.88 -0.42 22 0 22 0
27NOV26 62.50 C 0.00 0.00 0.00 3.83 -0.40 22 0 28 0
27NOV26 65.00 C 0.00 0.00 0.00 2.20 -0.29 22 0 352 0
27NOV26 67.50 C 1.02 1.05 1.02 1.12 -0.14 22 30 192 +30
27NOV26 70.00 C 0.47 0.59 0.47 0.51 -0.07 22 1,080 1,131 +935
27NOV26 72.50 C 0.23 0.23 0.23 0.20 -0.04 22 10 183 +10
27NOV26 75.00 C 0.00 0.00 0.00 0.07 -0.02 22 0 84 0
27NOV26 77.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 211 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 24 0 373 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 27 0 464 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 30 0 214 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 36 0 79 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 39 0 76 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 41 0 70 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 44 0 128 0
30DEC26 42.00 C 0.00 0.00 0.00 23.91 -0.42 57 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 22.84 -0.49 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.79 -0.55 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.80 -0.55 41 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 19.81 -0.55 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.81 -0.56 37 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.96 -0.42 42 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.84 -0.55 34 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.85 -0.55 32 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.40 -0.55 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 10.87 -0.46 22 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 8.54 -0.43 22 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 6.40 -0.38 22 0 412 0
30DEC26 62.50 C 4.64 4.64 4.64 4.53 -0.36 22 15 330 0
30DEC26 65.00 C 0.00 0.00 0.00 2.96 -0.28 21 0 517 0
30DEC26 67.50 C 0.00 0.00 0.00 1.83 -0.19 21 0 484 0
30DEC26 70.00 C 1.11 1.12 1.11 1.08 -0.14 22 13 474 0
30DEC26 72.50 C 0.58 0.58 0.58 0.61 -0.07 22 4 956 0
30DEC26 75.00 C 0.00 0.00 0.00 0.31 -0.04 22 0 774 0
30DEC26 77.50 C 0.21 0.21 0.21 0.15 -0.02 22 1 478 +1
30DEC26 80.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 345 0
30DEC26 82.50 C 0.11 0.11 0.11 0.03 -0.01 22 33 334 0
30DEC26 85.00 C 0.00 0.00 0.00 0.02 0.00 23 0 82 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 24 0 50 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 26 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 28 0 57 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 30 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 32 0 32 0
28JAN27 47.00 C 0.00 0.00 0.00 19.01 -0.51 35 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 18.05 -0.47 35 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 17.15 -0.39 36 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 16.04 -0.54 30 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 13.68 -0.46 29 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 11.12 -0.44 22 0 2 0
28JAN27 57.50 C 0.00 0.00 0.00 8.88 -0.41 22 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 6.83 -0.38 22 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 5.08 -0.33 22 0 19 0
28JAN27 65.00 C 0.00 0.00 0.00 3.57 -0.27 22 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 2.42 -0.20 22 0 47 0
28JAN27 70.00 C 0.00 0.00 0.00 1.62 -0.13 22 0 65 0
28JAN27 72.50 C 1.05 1.05 1.05 1.00 -0.11 22 15 33 +15
28JAN27 75.00 C 0.00 0.00 0.00 0.60 -0.06 22 0 23 0
28JAN27 77.50 C 0.00 0.00 0.00 0.34 -0.04 22 0 259 0
28JAN27 80.00 C 0.00 0.00 0.00 0.19 -0.02 22 0 15 0
28JAN27 82.50 C 0.00 0.00 0.00 0.10 -0.01 22 0 5 0
28JAN27 85.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 40 0
28JAN27 87.50 C 0.00 0.00 0.00 0.03 0.00 23 0 5 0
28JAN27 90.00 C 0.00 0.00 0.00 0.02 0.00 23 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 22.31 -0.49 36 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 21.27 -0.55 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 20.37 -0.48 33 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 19.33 -0.55 30 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 18.38 -0.54 30 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 17.48 -0.48 30 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 16.53 -0.47 29 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 14.29 -0.37 28 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 11.71 -0.42 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 9.63 -0.39 22 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 7.79 -0.40 23 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 6.13 -0.32 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 4.68 -0.28 23 0 7 0
30MAR27 67.50 C 0.00 0.00 0.00 3.53 -0.21 23 0 91 0
30MAR27 70.00 C 0.00 0.00 0.00 2.63 -0.16 23 0 681 0
30MAR27 72.50 C 0.00 0.00 0.00 1.89 -0.13 23 0 223 0
30MAR27 75.00 C 0.00 0.00 0.00 1.32 -0.10 23 0 77 0
30MAR27 77.50 C 0.00 0.00 0.00 0.91 -0.07 23 0 25 0
30MAR27 80.00 C 0.00 0.00 0.00 0.61 -0.05 23 0 20 0
30MAR27 82.50 C 0.52 0.52 0.52 0.40 -0.04 23 1 22 +1
30MAR27 85.00 C 0.00 0.00 0.00 0.26 -0.02 23 0 43 0
30MAR27 87.50 C 0.00 0.00 0.00 0.17 -0.01 23 0 23 0
30MAR27 90.00 C 0.28 0.28 0.28 0.11 -0.01 23 7 59 -7
30MAR27 92.50 C 0.00 0.00 0.00 0.07 0.00 23 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 0.03 0.00 23 0 4 0
29JUN27 47.00 C 0.00 0.00 0.00 19.75 -0.44 31 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 18.90 -0.38 31 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 17.96 -0.35 30 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 17.04 -0.38 29 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 14.80 -0.33 28 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 12.58 -0.43 26 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 10.30 -0.39 23 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 8.51 -0.37 23 0 68 0
29JUN27 62.50 C 0.00 0.00 0.00 7.03 -0.23 23 0 25 0
29JUN27 65.00 C 0.00 0.00 0.00 5.66 -0.29 23 0 11 0
29JUN27 67.50 C 0.00 0.00 0.00 4.52 -0.25 24 0 132 0
29JUN27 70.00 C 0.00 0.00 0.00 3.53 -0.20 23 0 153 0
29JUN27 72.50 C 0.00 0.00 0.00 2.71 -0.17 23 0 276 0
29JUN27 75.00 C 0.00 0.00 0.00 2.06 -0.13 23 0 60 0
29JUN27 77.50 C 0.00 0.00 0.00 1.54 -0.12 23 0 263 0
29JUN27 80.00 C 0.00 0.00 0.00 1.14 -0.10 23 0 107 0
29JUN27 82.50 C 0.00 0.00 0.00 0.84 -0.08 23 0 0 0
29JUN27 85.00 C 0.85 0.85 0.85 0.59 -0.08 23 2 81 0
29JUN27 87.50 C 0.00 0.00 0.00 0.43 -0.03 23 0 56 0
29JUN27 90.00 C 0.00 0.00 0.00 0.30 -0.04 23 0 71 0
29JUN27 92.50 C 0.00 0.00 0.00 0.22 -0.02 23 0 202 0
29JUN27 95.00 C 0.00 0.00 0.00 0.16 -0.01 23 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 0.11 -0.01 23 0 4 0
29SEP27 47.00 C 0.00 0.00 0.00 19.89 -0.38 30 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 18.96 -0.38 29 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 17.96 -0.48 27 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 17.15 -0.37 28 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 14.99 -0.35 27 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 12.95 -0.34 26 0 8 0
29SEP27 57.50 C 0.00 0.00 0.00 10.75 -0.41 23 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 9.19 -0.35 24 0 58 0
29SEP27 62.50 C 0.00 0.00 0.00 7.69 -0.27 24 0 2 0
29SEP27 65.00 C 0.00 0.00 0.00 6.43 -0.24 24 0 752 0
29SEP27 67.50 C 0.00 0.00 0.00 5.27 -0.30 24 0 76 0
29SEP27 70.00 C 0.00 0.00 0.00 4.35 -0.21 24 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 3.53 -0.23 24 0 50 0
29SEP27 75.00 C 0.00 0.00 0.00 2.86 -0.18 24 0 175 0
29SEP27 77.50 C 0.00 0.00 0.00 2.28 -0.15 24 0 2 0
29SEP27 80.00 C 0.00 0.00 0.00 1.80 -0.15 24 1 35 0
29SEP27 82.50 C 0.00 0.00 0.00 1.44 -0.12 24 0 11 0
29SEP27 85.00 C 0.00 0.00 0.00 1.13 -0.09 24 0 3 0
29SEP27 87.50 C 0.00 0.00 0.00 0.86 -0.08 23 0 20 0
29SEP27 90.00 C 0.00 0.00 0.00 0.68 -0.06 23 0 30 0
29SEP27 92.50 C 0.00 0.00 0.00 0.52 -0.07 23 0 0 0
TOTAL CALL 1,224 18,139 +993
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 81 0 20 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 67 0 45 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 75 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 139 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 174 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 348 0
29OCT26 62.50 P 0.15 0.15 0.14 0.08 -0.05 21 47 762 0
29OCT26 65.00 P 0.65 0.75 0.62 0.66 0.00 21 110 1,510 +24
29OCT26 67.50 P 0.00 0.00 0.00 2.23 +0.18 21 0 774 0
29OCT26 70.00 P 0.00 0.00 0.00 4.55 +0.40 0 0 355 0
29OCT26 72.50 P 0.00 0.00 0.00 7.05 +0.45 0 0 185 0
29OCT26 75.00 P 0.00 0.00 0.00 9.55 +0.45 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 12.05 +0.45 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 14.55 +0.45 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 17.05 +0.45 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 19.64 +0.54 89 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 22.14 +0.54 97 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 24.64 +0.54 104 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 27.14 +0.54 112 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 29.58 +0.48 107 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 32.14 +0.54 126 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 36 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 90 0
27NOV26 57.50 P 0.12 0.12 0.12 0.06 +0.01 22 12 463 +12
27NOV26 60.00 P 0.29 0.31 0.29 0.23 +0.04 22 11 305 +4
27NOV26 62.50 P 0.72 0.72 0.70 0.69 +0.11 22 39 332 +37
27NOV26 65.00 P 1.68 1.68 1.62 1.59 +0.23 22 3 496 0
27NOV26 67.50 P 3.05 3.05 3.03 3.03 +0.31 22 30 301 +30
27NOV26 70.00 P 0.00 0.00 0.00 4.88 +0.38 22 0 221 0
27NOV26 72.50 P 0.00 0.00 0.00 7.11 +0.43 22 0 146 0
27NOV26 75.00 P 0.00 0.00 0.00 9.55 +0.45 0 0 30 0
27NOV26 77.50 P 0.00 0.00 0.00 12.05 +0.45 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 14.55 +0.45 0 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 17.05 +0.45 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 19.64 +0.54 48 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 22.14 +0.54 52 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 24.64 +0.54 56 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 27.14 +0.54 60 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 29.58 +0.48 59 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 32.14 +0.54 67 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 36 0 168 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 32 0 154 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 31 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 24 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 884 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 68 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 281 0
30DEC26 55.00 P 0.00 0.00 0.00 0.08 +0.01 22 0 209 0
30DEC26 57.50 P 0.00 0.00 0.00 0.24 +0.05 22 0 206 0
30DEC26 60.00 P 0.00 0.00 0.00 0.60 +0.10 22 0 764 0
30DEC26 62.50 P 0.00 0.00 0.00 1.22 +0.14 22 0 508 0
30DEC26 65.00 P 0.00 0.00 0.00 2.18 +0.20 22 0 512 0
30DEC26 67.50 P 0.00 0.00 0.00 3.57 +0.30 22 0 220 0
30DEC26 70.00 P 5.36 5.36 5.36 5.37 +0.39 23 15 304 +5
30DEC26 72.50 P 0.00 0.00 0.00 7.34 +0.41 22 0 663 0
30DEC26 75.00 P 0.00 0.00 0.00 9.61 +0.43 22 0 27 0
30DEC26 77.50 P 0.00 0.00 0.00 12.05 +0.45 0 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 14.55 +0.45 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 17.05 +0.45 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 19.64 +0.54 37 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 22.14 +0.54 41 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 24.64 +0.54 44 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 27.14 +0.54 47 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 29.58 +0.48 47 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 32.14 +0.54 52 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
28JAN27 50.00 P 0.00 0.00 0.00 0.02 0.00 22 0 75 0
28JAN27 52.50 P 0.00 0.00 0.00 0.07 +0.01 22 0 125 0
28JAN27 55.00 P 0.00 0.00 0.00 0.19 +0.03 22 0 180 0
28JAN27 57.50 P 0.00 0.00 0.00 0.44 +0.06 22 0 55 0
28JAN27 60.00 P 0.00 0.00 0.00 0.89 +0.10 22 0 98 0
28JAN27 62.50 P 1.61 1.61 1.58 1.58 +0.12 22 200 218 +185
28JAN27 65.00 P 2.56 2.67 2.56 2.61 +0.22 22 298 312 +285
28JAN27 67.50 P 0.00 0.00 0.00 3.98 +0.30 22 0 45 0
28JAN27 70.00 P 5.69 5.69 5.69 5.70 +0.37 23 15 75 +15
28JAN27 72.50 P 0.00 0.00 0.00 7.57 +0.38 22 0 40 0
28JAN27 75.00 P 0.00 0.00 0.00 9.74 +0.41 22 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 12.08 +0.44 22 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 14.55 +0.45 0 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 17.05 +0.45 0 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 19.64 +0.54 33 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 22.14 +0.54 36 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 24.64 +0.54 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.11 +0.01 23 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.25 +0.03 23 0 6 0
30MAR27 55.00 P 0.00 0.00 0.00 0.50 +0.06 23 0 60 0
30MAR27 57.50 P 0.00 0.00 0.00 0.91 +0.09 23 0 164 0
30MAR27 60.00 P 1.50 1.50 1.50 1.49 +0.11 23 1 261 0
30MAR27 62.50 P 0.00 0.00 0.00 2.28 +0.16 22 0 236 0
30MAR27 65.00 P 0.00 0.00 0.00 3.34 +0.27 22 0 311 0
30MAR27 67.50 P 0.00 0.00 0.00 4.68 +0.27 22 0 746 0
30MAR27 70.00 P 0.00 0.00 0.00 6.31 +0.34 23 0 157 0
30MAR27 72.50 P 0.00 0.00 0.00 8.20 +0.36 23 0 77 0
30MAR27 75.00 P 0.00 0.00 0.00 10.12 +0.40 23 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 12.29 +0.41 22 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 14.61 +0.50 22 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 17.05 +0.45 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 19.64 +0.54 28 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 22.14 +0.54 31 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 24.64 +0.54 33 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 27.14 +0.54 35 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 29.58 +0.48 35 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 32.14 +0.54 39 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.22 +0.03 23 0 54 0
29JUN27 48.00 P 0.00 0.00 0.00 0.28 +0.02 23 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.36 +0.03 23 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.46 +0.04 23 0 71 0
29JUN27 52.50 P 0.00 0.00 0.00 0.79 +0.06 23 0 4 0
29JUN27 55.00 P 0.00 0.00 0.00 1.28 +0.09 23 0 94 0
29JUN27 57.50 P 0.00 0.00 0.00 1.94 +0.14 23 0 136 0
29JUN27 60.00 P 0.00 0.00 0.00 2.68 +0.04 23 0 152 0
29JUN27 62.50 P 0.00 0.00 0.00 3.69 +0.21 23 0 55 0
29JUN27 65.00 P 0.00 0.00 0.00 4.85 +0.24 22 0 21 0
29JUN27 67.50 P 0.00 0.00 0.00 6.28 +0.28 22 0 196 0
29JUN27 70.00 P 0.00 0.00 0.00 7.90 +0.32 22 0 278 0
29JUN27 72.50 P 0.00 0.00 0.00 9.77 +0.45 23 0 45 0
29JUN27 75.00 P 0.00 0.00 0.00 11.67 +0.38 23 0 45 0
29JUN27 77.50 P 0.00 0.00 0.00 13.57 +0.44 22 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 15.60 +0.37 21 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 17.87 +0.47 22 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 20.12 +0.49 21 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 22.32 +0.41 19 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 24.64 +0.42 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 27.14 +0.33 18 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 29.68 +0.48 23 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 32.14 +0.53 24 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.44 +0.02 24 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 0.53 +0.02 23 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 0.66 +0.03 23 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.80 +0.04 24 0 2 0
29SEP27 52.50 P 0.00 0.00 0.00 1.23 +0.05 24 0 32 0
29SEP27 55.00 P 0.00 0.00 0.00 1.82 +0.07 24 0 61 0
29SEP27 57.50 P 0.00 0.00 0.00 2.54 +0.06 24 0 36 0
29SEP27 60.00 P 3.50 3.50 3.50 3.41 +0.13 23 1 29 +1
29SEP27 62.50 P 0.00 0.00 0.00 4.39 +0.19 23 0 4 0
29SEP27 65.00 P 0.00 0.00 0.00 5.63 +0.25 23 0 2 0
29SEP27 67.50 P 0.00 0.00 0.00 7.06 +0.26 23 0 50 0
29SEP27 70.00 P 0.00 0.00 0.00 8.74 +0.36 23 0 2 0
29SEP27 72.50 P 0.00 0.00 0.00 10.47 +0.38 24 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 12.19 +0.33 23 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 14.21 +0.41 23 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 16.25 +0.43 23 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 18.28 +0.30 23 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 20.53 +0.46 23 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 22.67 +0.39 22 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 25.02 +0.49 22 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 27.22 +0.40 19 0 0 0
TOTAL PUT 782 17,088 +598
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 45.040
29OCT26 34.00 C 0.00 0.00 0.00 11.07 +0.53 63 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.07 +0.48 56 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.07 +0.53 48 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.07 +0.53 39 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.07 +0.53 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 6.07 +0.52 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 5.07 +0.52 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 4.07 +0.51 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 3.08 +0.48 20 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 2.12 +0.40 20 0 43 0
29OCT26 44.00 C 0.00 0.00 0.00 1.27 +0.30 20 0 39 0
29OCT26 45.00 C 0.46 0.65 0.46 0.61 +0.13 20 59 227 +59
29OCT26 46.00 C 0.19 0.23 0.19 0.24 +0.04 20 23 116 0
29OCT26 47.00 C 0.08 0.08 0.08 0.07 0.00 20 4 121 0
29OCT26 48.00 C 0.00 0.00 0.00 0.02 0.00 21 0 248 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 24 0 282 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 29 0 141 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 41 0 130 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 52 0 65 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 50 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 71 0 107 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 10.07 +0.33 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.08 +0.42 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.17 +0.49 24 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.18 +0.52 23 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.19 +0.51 21 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 5.23 +0.49 22 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 4.30 +0.46 22 0 15 0
27NOV26 42.00 C 0.00 0.00 0.00 3.43 +0.42 22 0 62 0
27NOV26 43.00 C 0.00 0.00 0.00 2.64 +0.40 22 0 95 0
27NOV26 44.00 C 0.00 0.00 0.00 1.95 +0.34 22 0 56 0
27NOV26 45.00 C 1.14 1.14 1.14 1.36 +0.25 21 14 151 0
27NOV26 46.00 C 0.78 0.91 0.78 0.91 +0.18 21 18 109 +10
27NOV26 47.00 C 0.00 0.00 0.00 0.59 +0.13 21 0 87 0
27NOV26 48.00 C 0.35 0.35 0.35 0.36 +0.08 21 18 125 +17
27NOV26 49.00 C 0.00 0.00 0.00 0.21 +0.04 21 0 99 0
27NOV26 50.00 C 0.12 0.12 0.12 0.13 +0.03 22 16 372 0
27NOV26 52.50 C 0.00 0.00 0.00 0.03 +0.01 23 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 42 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.14 +0.37 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.17 +0.46 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.16 +0.41 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.25 +0.53 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.25 +0.46 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.23 +0.43 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.28 +0.52 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.30 +0.52 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.33 +0.50 21 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.38 +0.48 21 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.47 +0.46 21 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.60 +0.42 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.80 +0.39 21 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 3.03 +0.36 20 0 30 0
30DEC26 44.00 C 2.31 2.31 2.31 2.37 +0.27 20 2 77 0
30DEC26 45.00 C 0.00 0.00 0.00 1.81 +0.21 20 0 201 0
30DEC26 46.00 C 0.00 0.00 0.00 1.36 +0.18 20 0 122 0
30DEC26 47.00 C 0.00 0.00 0.00 1.00 +0.14 21 0 149 0
30DEC26 48.00 C 0.74 0.74 0.74 0.72 +0.11 21 7 184 0
30DEC26 49.00 C 0.00 0.00 0.00 0.50 +0.06 21 0 240 0
30DEC26 50.00 C 0.00 0.00 0.00 0.36 +0.06 21 5 169 -5
30DEC26 52.50 C 0.17 0.17 0.16 0.13 +0.02 21 14 113 0
30DEC26 55.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 331 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 21 0 117 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 25 0 274 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 28 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 116 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 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 10.37 +0.53 22 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 9.39 +0.39 21 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 8.43 +0.51 21 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 7.49 +0.50 21 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 6.58 +0.48 21 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 5.70 +0.45 21 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 4.88 +0.43 21 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 4.11 +0.39 21 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 3.37 +0.28 21 0 0 0
28JAN27 44.00 C 2.85 2.85 2.85 2.71 +0.22 20 13 44 +13
28JAN27 45.00 C 0.00 0.00 0.00 2.18 +0.22 20 0 0 0
28JAN27 46.00 C 1.80 1.80 1.80 1.72 +0.19 20 10 10 +10
28JAN27 47.00 C 0.00 0.00 0.00 1.34 +0.17 21 0 2 0
28JAN27 48.00 C 0.96 0.96 0.96 1.03 +0.14 21 15 30 +15
28JAN27 49.00 C 0.00 0.00 0.00 0.77 +0.09 21 0 30 0
28JAN27 50.00 C 0.56 0.56 0.56 0.58 +0.08 21 15 49 +15
28JAN27 52.50 C 0.00 0.00 0.00 0.27 +0.05 21 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.11 +0.02 21 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.56 +0.34 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.60 +0.32 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.66 +0.35 21 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.74 +0.49 21 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.85 +0.48 21 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.99 +0.46 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.17 +0.43 21 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.40 +0.41 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.68 +0.38 21 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.05 +0.34 21 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 3.36 +0.22 20 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 2.83 +0.21 20 0 66 0
30MAR27 46.00 C 0.00 0.00 0.00 2.36 +0.16 20 0 19 0
30MAR27 47.00 C 0.00 0.00 0.00 1.94 +0.14 20 0 78 0
30MAR27 48.00 C 0.00 0.00 0.00 1.59 +0.13 21 0 47 0
30MAR27 49.00 C 0.00 0.00 0.00 1.30 +0.10 21 0 51 0
30MAR27 50.00 C 0.00 0.00 0.00 1.05 +0.09 21 0 40 0
30MAR27 52.50 C 0.00 0.00 0.00 0.61 +0.08 21 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 0.33 +0.06 21 0 77 0
30MAR27 57.50 C 0.00 0.00 0.00 0.16 +0.02 21 0 44 0
30MAR27 60.00 C 0.00 0.00 0.00 0.08 +0.01 21 0 16 0
30MAR27 62.50 C 0.00 0.00 0.00 0.04 +0.01 21 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.02 0.00 21 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 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 11.89 +0.42 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.96 +0.58 25 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.92 +0.29 21 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.17 +0.45 24 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.19 +0.38 21 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.37 +0.34 21 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.59 +0.31 21 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.85 +0.27 21 0 10 0
29JUN27 42.00 C 0.00 0.00 0.00 5.17 +0.23 21 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.54 +0.21 21 0 25 0
29JUN27 44.00 C 0.00 0.00 0.00 3.95 +0.17 21 0 16 0
29JUN27 45.00 C 0.00 0.00 0.00 3.43 +0.13 21 0 50 0
29JUN27 46.00 C 0.00 0.00 0.00 2.96 +0.11 21 0 36 0
29JUN27 47.00 C 0.00 0.00 0.00 2.60 +0.07 22 0 30 0
29JUN27 48.00 C 0.00 0.00 0.00 2.17 +0.14 21 0 17 0
29JUN27 49.00 C 0.00 0.00 0.00 1.86 +0.13 22 0 10 0
29JUN27 50.00 C 0.00 0.00 0.00 1.58 +0.12 22 0 19 0
29JUN27 52.50 C 0.00 0.00 0.00 1.00 +0.05 22 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.62 -0.02 21 0 24 0
29JUN27 57.50 C 0.00 0.00 0.00 0.37 -0.02 21 0 31 0
29JUN27 60.00 C 0.00 0.00 0.00 0.22 -0.02 21 0 250 0
29JUN27 62.50 C 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.03 0.00 22 0 1 0
29SEP27 35.00 C 0.00 0.00 0.00 11.02 +0.45 24 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 10.02 +0.39 21 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 9.17 +0.29 21 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 8.35 +0.44 21 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.57 +0.42 21 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.82 +0.38 21 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.14 +0.38 21 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.45 +0.30 21 0 10 0
29SEP27 43.00 C 0.00 0.00 0.00 4.86 +0.28 21 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.31 +0.25 21 0 5 0
29SEP27 45.00 C 0.00 0.00 0.00 3.82 +0.25 21 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 3.37 +0.21 21 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 3.01 +0.26 22 0 2 0
29SEP27 48.00 C 0.00 0.00 0.00 2.66 +0.23 22 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.34 +0.20 22 0 4 0
29SEP27 50.00 C 0.00 0.00 0.00 2.04 +0.17 22 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.42 +0.12 22 5 5 +5
29SEP27 55.00 C 0.00 0.00 0.00 0.98 +0.10 22 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 0.66 +0.07 22 0 38 0
29SEP27 60.00 C 0.00 0.00 0.00 0.44 +0.05 22 0 16 0
29SEP27 62.50 C 0.00 0.00 0.00 0.29 +0.03 21 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.19 +0.02 22 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.12 +0.01 21 0 1 0
TOTAL CALL 238 7,015 +139
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 40 0 32 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 34 0 37 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 48 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 -0.04 21 0 142 0
29OCT26 43.00 P 0.15 0.15 0.12 0.05 -0.13 21 25 165 -25
29OCT26 44.00 P 0.29 0.29 0.29 0.20 -0.27 21 25 189 -1
29OCT26 45.00 P 0.62 0.62 0.61 0.57 -0.38 21 10 320 0
29OCT26 46.00 P 1.30 1.30 1.28 1.21 -0.45 22 16 273 +10
29OCT26 47.00 P 0.00 0.00 0.00 2.01 -0.53 21 0 119 0
29OCT26 48.00 P 0.00 0.00 0.00 2.96 -0.54 0 0 81 0
29OCT26 49.00 P 0.00 0.00 0.00 3.96 -0.54 0 0 37 0
29OCT26 50.00 P 0.00 0.00 0.00 4.96 -0.54 0 0 20 0
29OCT26 52.50 P 0.00 0.00 0.00 7.46 -0.54 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 9.96 -0.54 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.46 -0.54 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.96 -0.54 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.46 -0.54 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.96 -0.54 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 22.46 -0.54 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 24.96 -0.54 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 19 0
27NOV26 39.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 52 0
27NOV26 40.00 P 0.18 0.18 0.18 0.06 -0.03 22 1 43 +1
27NOV26 41.00 P 0.00 0.00 0.00 0.13 -0.06 22 0 126 0
27NOV26 42.00 P 0.34 0.34 0.34 0.26 -0.10 22 5 30 -5
27NOV26 43.00 P 0.71 0.71 0.71 0.47 -0.16 22 1 101 0
27NOV26 44.00 P 0.00 0.00 0.00 0.80 -0.22 22 0 110 0
27NOV26 45.00 P 0.00 0.00 0.00 1.22 -0.30 22 0 236 0
27NOV26 46.00 P 0.00 0.00 0.00 1.76 -0.37 22 0 206 0
27NOV26 47.00 P 0.00 0.00 0.00 2.43 -0.41 22 0 85 0
27NOV26 48.00 P 0.00 0.00 0.00 3.21 -0.45 22 0 165 0
27NOV26 49.00 P 0.00 0.00 0.00 4.07 -0.49 22 0 110 0
27NOV26 50.00 P 0.00 0.00 0.00 5.00 -0.51 22 0 22 0
27NOV26 52.50 P 0.00 0.00 0.00 7.46 -0.55 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 10.10 -0.40 43 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 12.59 -0.41 49 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 14.96 -0.54 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.57 -0.43 61 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.12 -0.38 70 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 22.61 -0.39 75 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 25.10 -0.40 79 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 28 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 24 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 12 0
30DEC26 37.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.05 -0.03 21 0 12 0
30DEC26 39.00 P 0.21 0.21 0.21 0.10 -0.05 21 2 221 +2
30DEC26 40.00 P 0.00 0.00 0.00 0.18 -0.08 21 0 185 0
30DEC26 41.00 P 0.00 0.00 0.00 0.32 -0.10 21 0 46 0
30DEC26 42.00 P 0.00 0.00 0.00 0.52 -0.14 21 0 44 0
30DEC26 43.00 P 0.00 0.00 0.00 0.79 -0.20 21 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 1.15 -0.25 21 0 79 0
30DEC26 45.00 P 1.72 1.72 1.72 1.61 -0.28 22 3 478 0
30DEC26 46.00 P 2.41 2.41 2.27 2.17 -0.31 22 10 162 0
30DEC26 47.00 P 0.00 0.00 0.00 2.74 -0.39 21 0 143 0
30DEC26 48.00 P 0.00 0.00 0.00 3.46 -0.43 21 0 85 0
30DEC26 49.00 P 0.00 0.00 0.00 4.26 -0.45 21 0 29 0
30DEC26 50.00 P 0.00 0.00 0.00 5.11 -0.49 21 0 26 0
30DEC26 52.50 P 0.00 0.00 0.00 7.46 -0.55 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.10 -0.40 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.60 -0.44 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.11 -0.39 44 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.60 -0.44 49 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.12 -0.39 54 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.61 -0.40 58 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.10 -0.44 61 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.46 -0.58 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.96 -0.58 0 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.07 -0.02 21 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.12 -0.03 21 0 2 0
28JAN27 39.00 P 0.00 0.00 0.00 0.20 -0.05 21 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.32 -0.08 21 0 17 0
28JAN27 41.00 P 0.00 0.00 0.00 0.50 -0.10 21 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.73 -0.14 21 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 1.04 -0.18 21 0 17 0
28JAN27 44.00 P 0.00 0.00 0.00 1.42 -0.22 22 0 5 0
28JAN27 45.00 P 0.00 0.00 0.00 1.89 -0.24 22 0 105 0
28JAN27 46.00 P 0.00 0.00 0.00 2.41 -0.31 21 0 45 0
28JAN27 47.00 P 0.00 0.00 0.00 2.99 -0.34 21 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 3.68 -0.38 21 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 4.43 -0.42 21 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 5.25 -0.44 21 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 7.50 -0.51 21 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 10.10 -0.40 29 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 12.60 -0.44 34 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 15.11 -0.40 39 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 17.60 -0.44 43 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 20.12 -0.39 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.07 -0.02 21 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 0.12 -0.02 21 0 3 0
30MAR27 37.00 P 0.00 0.00 0.00 0.18 -0.04 21 0 4 0
30MAR27 38.00 P 0.00 0.00 0.00 0.28 -0.06 21 0 7 0
30MAR27 39.00 P 0.00 0.00 0.00 0.41 -0.08 21 0 28 0
30MAR27 40.00 P 0.00 0.00 0.00 0.59 -0.10 21 0 23 0
30MAR27 41.00 P 0.00 0.00 0.00 0.82 -0.12 21 0 50 0
30MAR27 42.00 P 0.00 0.00 0.00 1.10 -0.15 21 0 57 0
30MAR27 43.00 P 0.00 0.00 0.00 1.45 -0.17 21 0 36 0
30MAR27 44.00 P 0.00 0.00 0.00 1.85 -0.16 21 0 43 0
30MAR27 45.00 P 0.00 0.00 0.00 2.31 -0.19 21 0 78 0
30MAR27 46.00 P 0.00 0.00 0.00 2.84 -0.22 21 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 3.39 -0.31 21 0 78 0
30MAR27 48.00 P 0.00 0.00 0.00 4.03 -0.36 21 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 4.74 -0.39 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.51 -0.41 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.62 -0.48 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.10 -0.40 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.60 -0.44 29 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.11 -0.40 33 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.60 -0.44 36 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.12 -0.39 40 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.61 -0.40 43 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.10 -0.44 45 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.46 -0.58 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.96 -0.58 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.21 -0.09 21 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.30 -0.12 21 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.43 -0.15 21 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.60 -0.16 22 0 11 0
29JUN27 38.00 P 0.00 0.00 0.00 0.79 -0.15 22 0 62 0
29JUN27 39.00 P 0.00 0.00 0.00 1.03 -0.17 22 0 42 0
29JUN27 40.00 P 0.00 0.00 0.00 1.32 -0.18 22 0 62 0
29JUN27 41.00 P 0.00 0.00 0.00 1.66 -0.20 22 0 177 0
29JUN27 42.00 P 0.00 0.00 0.00 2.02 -0.24 22 0 134 0
29JUN27 43.00 P 0.00 0.00 0.00 2.42 -0.27 21 0 77 0
29JUN27 44.00 P 0.00 0.00 0.00 2.89 -0.30 21 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 3.52 -0.32 22 0 35 0
29JUN27 46.00 P 0.00 0.00 0.00 4.00 -0.44 21 0 200 0
29JUN27 47.00 P 0.00 0.00 0.00 4.61 -0.47 21 0 79 0
29JUN27 48.00 P 0.00 0.00 0.00 5.28 -0.48 21 0 41 0
29JUN27 49.00 P 0.00 0.00 0.00 5.98 -0.50 21 0 20 0
29JUN27 50.00 P 0.00 0.00 0.00 6.72 -0.50 21 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 8.72 -0.36 21 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 10.85 -0.39 21 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.15 -0.38 22 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.43 -0.52 21 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.81 -0.52 21 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.21 -0.52 21 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.64 -0.42 21 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 25.10 -0.44 24 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.51 -0.05 22 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.67 -0.08 22 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.87 -0.10 22 0 20 0
29SEP27 38.00 P 0.00 0.00 0.00 1.11 -0.11 22 0 83 0
29SEP27 39.00 P 0.00 0.00 0.00 1.39 -0.13 22 0 13 0
29SEP27 40.00 P 0.00 0.00 0.00 1.69 -0.17 22 0 38 0
29SEP27 41.00 P 0.00 0.00 0.00 2.05 -0.15 22 0 32 0
29SEP27 42.00 P 0.00 0.00 0.00 2.46 -0.11 22 0 12 0
29SEP27 43.00 P 0.00 0.00 0.00 2.88 -0.17 22 0 1 0
29SEP27 44.00 P 0.00 0.00 0.00 3.35 -0.17 22 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 3.88 -0.21 22 0 3 0
29SEP27 46.00 P 0.00 0.00 0.00 4.45 -0.25 22 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 5.07 -0.28 22 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 5.68 -0.34 21 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 6.37 -0.34 21 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 7.08 -0.37 21 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 9.04 -0.35 22 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 11.08 -0.41 21 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 13.27 -0.43 21 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 15.56 -0.46 22 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 17.89 -0.47 21 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 20.29 -0.47 22 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 22.68 -0.49 22 0 0 0
TOTAL PUT 98 6,407 -18
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$ 23.020
23OCT26 16.75 C 0.00 0.00 0.00 6.30 - 174 0 0 -
23OCT26 17.00 C 0.00 0.00 0.00 6.05 - 167 0 0 -
23OCT26 17.25 C 0.00 0.00 0.00 5.84 -0.65 189 0 0 0
23OCT26 17.50 C 0.00 0.00 0.00 5.59 -0.59 181 0 0 0
23OCT26 17.75 C 0.00 0.00 0.00 5.30 -0.69 146 0 0 0
23OCT26 18.00 C 0.00 0.00 0.00 5.05 -0.69 139 0 0 0
23OCT26 18.25 C 0.00 0.00 0.00 4.85 -0.64 163 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 4.55 -0.69 126 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 4.31 -0.68 126 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 4.09 -0.65 135 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 3.80 -0.69 106 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 3.60 -0.64 124 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 3.30 -0.69 93 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 3.05 -0.63 86 0 0 0
23OCT26 20.50 C 0.00 0.00 0.00 2.53 -0.61 56 0 0 0
23OCT26 21.00 C 0.00 0.00 0.00 2.03 -0.61 46 0 0 0
23OCT26 21.50 C 0.00 0.00 0.00 1.54 -0.61 43 0 0 0
23OCT26 22.00 C 0.00 0.00 0.00 1.08 -0.58 43 0 15 0
23OCT26 22.50 C 0.78 0.78 0.78 0.69 -0.55 44 15 15 0
23OCT26 23.00 C 0.44 0.46 0.33 0.37 -0.47 42 37 37 +37
23OCT26 23.50 C 0.36 0.40 0.16 0.18 -0.32 43 53 80 +12
23OCT26 24.00 C 0.18 0.19 0.07 0.08 -0.19 45 132 294 +95
23OCT26 24.50 C 0.00 0.00 0.00 0.03 -0.10 46 0 585 0
23OCT26 25.00 C 0.00 0.00 0.00 0.01 -0.05 46 0 648 0
23OCT26 25.50 C 0.02 0.02 0.02 0.01 -0.01 55 4 1,055 -4
23OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 125 0
23OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 73 0 60 0
23OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
23OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 89 0 49 0
23OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 125 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 0.00 0.00 0.00 0.01 0.00 138 0 20 0
23OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
23OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
23OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
23OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
23OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
23OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
23OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
23OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
23OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
23OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
23OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 14.60 -0.60 329 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 14.34 -0.61 313 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 14.10 -0.60 312 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 13.85 -0.62 303 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 13.61 -0.61 302 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 13.35 -0.62 287 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 13.10 -0.60 279 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 12.60 -0.60 264 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 12.09 -0.61 243 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 11.59 -0.61 230 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 11.09 -0.56 217 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 10.59 -0.61 205 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 10.10 -0.60 198 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 9.59 -0.56 181 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 9.10 -0.60 175 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 8.60 -0.60 164 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 8.10 -0.61 154 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 7.60 -0.61 143 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.10 -0.61 133 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.58 -0.65 116 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.08 -0.63 107 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.61 -0.65 108 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.11 -0.63 99 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.60 -0.64 87 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.09 -0.65 75 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.60 -0.64 69 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.05 -0.63 45 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.08 -0.60 40 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 1.21 -0.53 38 0 0 0
29OCT26 23.00 C 0.65 0.68 0.65 0.56 -0.41 37 17 140 +16
29OCT26 24.00 C 0.35 0.35 0.22 0.23 -0.20 40 64 354 +13
29OCT26 25.00 C 0.09 0.09 0.05 0.10 -0.10 44 179 525 +127
29OCT26 26.00 C 0.03 0.03 0.02 0.03 -0.06 44 58 1,149 -28
29OCT26 27.00 C 0.02 0.02 0.01 0.02 -0.02 51 26 1,278 -6
29OCT26 28.00 C 0.00 0.00 0.00 0.01 -0.01 55 1 4,608 0
29OCT26 29.00 C 0.02 0.02 0.02 0.01 0.00 64 5 4,772 -5
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 72 0 7,423 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 79 0 4,684 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 87 0 2,882 0
29OCT26 33.00 C 0.01 0.01 0.01 0.01 0.00 94 10 2,117 -10
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 100 0 875 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 107 0 644 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 113 0 796 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 119 0 579 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 125 0 333 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 130 0 285 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 136 0 434 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 141 0 361 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 146 0 151 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 156 0 30 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 160 0 2 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 165 0 260 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 169 0 325 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 178 0 175 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 182 0 20 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 192 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 201 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
30OCT26 16.75 C 0.00 0.00 0.00 6.30 - 88 0 0 -
30OCT26 17.00 C 0.00 0.00 0.00 6.08 - 101 0 0 -
30OCT26 17.25 C 0.00 0.00 0.00 5.84 - 100 0 0 -
30OCT26 17.50 C 0.00 0.00 0.00 5.61 - 102 0 0 -
30OCT26 17.75 C 0.00 0.00 0.00 5.30 - 73 0 0 -
30OCT26 18.00 C 0.00 0.00 0.00 5.11 - 93 0 0 -
30OCT26 18.25 C 0.00 0.00 0.00 4.85 - 86 0 0 -
30OCT26 18.50 C 0.00 0.00 0.00 4.60 - 82 0 0 -
30OCT26 18.75 C 0.00 0.00 0.00 4.31 - 64 0 0 -
30OCT26 19.00 C 0.00 0.00 0.00 4.09 - 71 0 0 -
30OCT26 19.25 C 0.00 0.00 0.00 3.80 - 52 0 0 -
30OCT26 19.50 C 0.00 0.00 0.00 3.60 - 65 0 0 -
30OCT26 19.75 C 0.00 0.00 0.00 3.30 - 45 0 0 -
30OCT26 20.00 C 0.00 0.00 0.00 3.05 - 42 0 0 -
30OCT26 20.50 C 0.00 0.00 0.00 2.57 - 42 0 0 -
30OCT26 21.00 C 0.00 0.00 0.00 2.10 - 41 0 0 -
30OCT26 21.50 C 0.00 0.00 0.00 1.63 - 37 0 0 -
30OCT26 22.00 C 0.00 0.00 0.00 1.27 - 41 0 0 -
30OCT26 22.50 C 0.00 0.00 0.00 0.92 - 40 0 0 -
30OCT26 23.00 C 0.77 0.77 0.77 0.64 - 40 16 16 -
30OCT26 23.50 C 0.66 0.66 0.43 0.42 - 40 211 165 -
30OCT26 24.00 C 0.34 0.34 0.26 0.26 - 40 60 60 -
30OCT26 24.50 C 0.29 0.29 0.14 0.16 - 40 125 101 -
30OCT26 25.00 C 0.10 0.10 0.09 0.10 - 42 30 30 -
30OCT26 25.50 C 0.00 0.00 0.00 0.06 - 43 0 0 -
30OCT26 26.00 C 0.00 0.00 0.00 0.03 - 42 0 0 -
30OCT26 26.50 C 0.00 0.00 0.00 0.02 - 44 0 0 -
30OCT26 27.00 C 0.00 0.00 0.00 0.02 - 49 0 0 -
30OCT26 27.50 C 0.00 0.00 0.00 0.01 - 48 0 0 -
30OCT26 28.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
30OCT26 28.50 C 0.00 0.00 0.00 0.01 - 56 0 0 -
30OCT26 29.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
30OCT26 29.50 C 0.00 0.00 0.00 0.01 - 64 0 0 -
30OCT26 30.00 C 0.00 0.00 0.00 0.01 - 68 0 0 -
30OCT26 30.50 C 0.00 0.00 0.00 0.01 - 72 0 0 -
30OCT26 31.00 C 0.00 0.00 0.00 0.01 - 75 0 0 -
30OCT26 31.50 C 0.00 0.00 0.00 0.01 - 79 0 0 -
30OCT26 32.00 C 0.00 0.00 0.00 0.01 - 82 0 0 -
30OCT26 32.50 C 0.00 0.00 0.00 0.01 - 85 0 0 -
30OCT26 33.00 C 0.00 0.00 0.00 0.01 - 89 0 0 -
30OCT26 33.50 C 0.00 0.00 0.00 0.01 - 92 0 0 -
27NOV26 8.50 C 0.00 0.00 0.00 14.62 -0.58 160 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 14.37 -0.58 155 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 14.12 -0.58 151 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 13.87 -0.60 146 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 13.62 -0.60 142 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 13.36 -0.61 134 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 13.12 -0.58 134 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 12.63 -0.65 130 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 12.13 -0.57 122 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 11.63 -0.60 115 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 11.12 -0.67 105 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 10.64 -0.65 104 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 10.14 -0.60 98 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 9.64 -0.51 92 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 9.14 -0.66 86 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 8.64 -0.66 81 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 8.14 -0.66 75 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 7.62 -0.68 66 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 7.15 -0.65 67 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 6.65 -0.60 62 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 6.16 -0.55 58 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.67 -0.59 55 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.18 -0.65 51 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.63 -0.71 40 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.16 -0.58 39 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.70 -0.69 39 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.27 -0.68 39 0 23 0
27NOV26 21.00 C 0.00 0.00 0.00 2.42 -0.47 37 0 3 0
27NOV26 22.00 C 1.74 1.74 1.74 1.72 -0.47 37 4 172 +4
27NOV26 23.00 C 1.26 1.32 1.12 1.15 -0.36 37 94 113 +61
27NOV26 24.00 C 0.81 0.84 0.74 0.74 -0.25 37 101 216 +58
27NOV26 25.00 C 0.51 0.51 0.43 0.47 -0.19 38 101 257 +75
27NOV26 26.00 C 0.33 0.33 0.27 0.27 -0.19 38 96 546 +39
27NOV26 27.00 C 0.18 0.20 0.15 0.16 -0.13 38 239 881 -4
27NOV26 28.00 C 0.12 0.12 0.10 0.09 -0.10 39 110 970 -50
27NOV26 29.00 C 0.06 0.06 0.06 0.05 -0.08 39 6 2,072 +6
27NOV26 30.00 C 0.04 0.04 0.03 0.03 -0.06 40 14 2,279 0
27NOV26 31.00 C 0.00 0.00 0.00 0.02 -0.04 42 0 901 0
27NOV26 32.00 C 0.02 0.02 0.02 0.01 -0.03 42 16 1,498 -16
27NOV26 33.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 1,660 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 2,936 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 517 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 54 0 247 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 57 0 171 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 60 0 266 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 63 0 221 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 65 0 495 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 68 0 200 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 70 0 149 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 73 0 151 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 75 0 325 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 77 0 22 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 84 0 230 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 88 0 263 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 93 0 230 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 97 0 150 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 102 0 115 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 106 0 145 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 14.62 -0.69 109 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 14.37 -0.64 106 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 14.12 -0.64 102 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 13.87 -0.68 99 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 13.62 -0.68 96 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 13.37 -0.65 93 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 13.12 -0.65 90 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 12.63 -0.70 87 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 12.13 -0.65 81 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 11.63 -0.71 76 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 11.12 -0.72 68 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 10.64 -0.70 69 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 10.14 -0.65 64 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 9.64 -0.66 60 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 9.14 -0.71 55 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 8.65 -0.65 53 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 8.16 -0.70 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.67 -0.65 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.18 -0.70 47 0 1 0
30DEC26 16.50 C 0.00 0.00 0.00 6.68 -0.72 43 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.20 -0.71 42 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.72 -0.71 40 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.25 -0.70 39 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.80 -0.68 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.35 -0.59 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.90 -0.67 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.49 -0.70 36 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.74 -0.51 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.09 -0.46 36 0 13 0
30DEC26 23.00 C 1.65 1.73 1.53 1.52 -0.42 35 135 161 +71
30DEC26 24.00 C 1.20 1.26 1.10 1.12 -0.30 36 314 418 +249
30DEC26 25.00 C 0.85 0.85 0.81 0.81 -0.24 36 70 724 +10
30DEC26 26.00 C 0.60 0.60 0.56 0.56 -0.19 36 59 713 0
30DEC26 27.00 C 0.40 0.40 0.38 0.40 -0.14 37 186 3,806 +11
30DEC26 28.00 C 0.30 0.30 0.27 0.28 -0.09 38 136 6,915 +63
30DEC26 29.00 C 0.21 0.21 0.19 0.19 -0.07 38 256 5,110 -200
30DEC26 30.00 C 0.15 0.16 0.14 0.14 -0.04 39 37 3,018 +9
30DEC26 31.00 C 0.11 0.12 0.10 0.10 -0.03 40 385 4,766 +382
30DEC26 32.00 C 0.08 0.08 0.08 0.07 -0.03 40 4 1,710 +4
30DEC26 33.00 C 0.06 0.06 0.06 0.05 -0.02 41 1 2,309 0
30DEC26 34.00 C 0.05 0.05 0.05 0.04 -0.01 42 7 2,511 -7
30DEC26 35.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 1,557 0
30DEC26 36.00 C 0.03 0.03 0.03 0.02 -0.01 43 56 484 0
30DEC26 37.00 C 0.02 0.02 0.02 0.01 -0.01 42 18 1,193 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 474 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 46 0 115 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 324 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 210 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 51 0 240 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 53 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 55 0 222 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 56 0 277 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 58 0 120 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 60 0 90 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 61 0 490 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 64 0 480 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 14.64 -0.67 92 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 14.39 -0.71 89 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 14.14 -0.71 86 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 13.90 -0.65 86 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 13.65 -0.65 83 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 13.40 -0.62 80 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 13.16 -0.70 80 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 12.66 -0.71 74 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 12.16 -0.71 69 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 11.67 -0.67 67 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 11.17 -0.71 62 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 10.67 -0.71 58 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 10.18 -0.61 56 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 9.69 -0.70 53 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 9.20 -0.70 51 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 8.71 -0.70 49 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 8.21 -0.72 45 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 7.74 -0.60 45 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 7.26 -0.70 44 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 6.77 -0.63 41 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 6.30 -0.61 40 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 5.84 -0.60 39 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 5.39 -0.68 39 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 4.95 -0.66 38 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 4.52 -0.64 37 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 4.11 -0.55 37 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 3.70 -0.57 36 0 4 0
28JAN27 21.00 C 0.00 0.00 0.00 3.00 -0.48 36 0 0 0
28JAN27 22.00 C 2.46 2.46 2.46 2.37 -0.44 36 8 23 +8
28JAN27 23.00 C 1.89 1.89 1.89 1.84 -0.37 36 15 357 +15
28JAN27 24.00 C 0.00 0.00 0.00 1.41 -0.33 36 0 645 0
28JAN27 25.00 C 1.15 1.15 1.11 1.07 -0.26 36 7 785 0
28JAN27 26.00 C 0.88 0.88 0.85 0.81 -0.21 36 19 1,472 +12
28JAN27 27.00 C 0.65 0.65 0.62 0.59 -0.19 36 3 947 -3
28JAN27 28.00 C 0.49 0.49 0.46 0.43 -0.16 36 892 3,329 +868
28JAN27 29.00 C 0.00 0.00 0.00 0.31 -0.13 36 0 123 0
28JAN27 30.00 C 0.00 0.00 0.00 0.22 -0.11 37 0 572 0
28JAN27 31.00 C 0.00 0.00 0.00 0.16 -0.08 37 0 90 0
28JAN27 32.00 C 0.00 0.00 0.00 0.11 -0.07 37 0 124 0
28JAN27 33.00 C 0.00 0.00 0.00 0.08 -0.05 37 0 110 0
28JAN27 34.00 C 0.00 0.00 0.00 0.06 -0.04 38 0 124 0
28JAN27 35.00 C 0.00 0.00 0.00 0.04 -0.04 37 0 75 0
28JAN27 36.00 C 0.00 0.00 0.00 0.03 -0.03 38 0 15 0
28JAN27 37.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 68 0
28JAN27 38.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 15 0
28JAN27 39.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
28JAN27 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.01 0.00 46 0 230 0
28JAN27 45.00 C 0.01 0.01 0.01 0.01 0.00 47 115 115 +115
28JAN27 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
28JAN27 50.00 C 0.00 0.00 0.00 0.01 0.00 54 0 115 0
28JAN27 52.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 115 0
28JAN27 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 14.70 -0.71 76 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 14.46 -0.65 75 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 14.21 -0.65 72 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 13.97 -0.70 72 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 13.72 -0.62 69 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 13.47 -0.61 67 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 13.23 -0.70 66 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 12.73 -0.65 61 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 12.24 -0.63 59 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 11.75 -0.61 56 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 11.26 -0.62 53 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 10.78 -0.69 52 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 10.28 -0.62 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 9.81 -0.61 48 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 9.32 -0.71 45 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 8.84 -0.62 44 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 8.38 -0.60 43 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 7.90 -0.69 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.45 -0.62 41 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.98 -0.63 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.53 -0.59 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.10 -0.65 38 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.79 -0.47 41 0 7 0
30MAR27 18.50 C 0.00 0.00 0.00 5.26 -0.56 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.87 -0.56 37 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 4.49 -0.51 36 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.13 -0.48 36 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 3.45 -0.45 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.86 -0.42 36 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 2.36 -0.37 36 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 1.93 -0.32 36 0 407 0
30MAR27 25.00 C 1.59 1.59 1.59 1.57 -0.28 36 35 333 +35
30MAR27 26.00 C 0.00 0.00 0.00 1.26 -0.24 36 0 1,291 0
30MAR27 27.00 C 1.11 1.11 1.11 1.01 -0.22 36 1 2,924 -1
30MAR27 28.00 C 0.86 0.86 0.86 0.80 -0.20 36 20 1,639 0
30MAR27 29.00 C 0.70 0.70 0.65 0.63 -0.18 36 6 5,262 0
30MAR27 30.00 C 0.00 0.00 0.00 0.50 -0.15 36 0 3,942 0
30MAR27 31.00 C 0.46 0.46 0.46 0.39 -0.13 36 1 1,363 +1
30MAR27 32.00 C 0.35 0.35 0.35 0.31 -0.10 36 3 508 +3
30MAR27 33.00 C 0.30 0.30 0.30 0.24 -0.09 36 3 826 -3
30MAR27 34.00 C 0.00 0.00 0.00 0.19 -0.07 37 0 840 0
30MAR27 35.00 C 0.00 0.00 0.00 0.14 -0.07 36 0 1,159 0
30MAR27 36.00 C 0.19 0.19 0.19 0.11 -0.06 37 7 588 +7
30MAR27 37.00 C 0.00 0.00 0.00 0.09 -0.04 37 0 513 0
30MAR27 38.00 C 0.00 0.00 0.00 0.07 -0.04 37 0 413 0
30MAR27 39.00 C 0.00 0.00 0.00 0.06 -0.03 38 0 254 0
30MAR27 40.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 243 0
30MAR27 41.00 C 0.00 0.00 0.00 0.03 -0.03 37 0 46 0
30MAR27 42.00 C 0.00 0.00 0.00 0.02 -0.03 36 0 187 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 16 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 133 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 20 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.01 0.00 39 0 100 0
30MAR27 48.00 C 0.00 0.00 0.00 0.01 0.00 40 0 245 0
30MAR27 49.00 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
30MAR27 50.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 0.01 0.00 44 0 105 0
30MAR27 55.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 0.01 0.00 49 0 17 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 119 0
30MAR27 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 14.79 -0.62 64 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 14.54 -0.65 62 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 14.29 -0.63 59 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 14.04 -0.70 57 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 13.81 -0.58 58 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 13.57 -0.63 57 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 13.32 -0.64 54 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 12.84 -0.65 53 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 12.36 -0.65 51 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 11.87 -0.66 48 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 11.39 -0.72 46 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 10.93 -0.70 46 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 10.44 -0.72 43 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 9.97 -0.72 42 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 9.51 -0.61 41 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 9.03 -0.72 39 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 8.58 -0.69 39 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 8.15 -0.66 39 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 7.71 -0.59 38 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.26 -0.67 37 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.86 -0.64 37 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.44 -0.65 36 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.06 -0.64 36 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.69 -0.55 36 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.33 -0.57 36 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.97 -0.55 36 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.63 -0.48 36 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 4.00 -0.53 35 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 3.49 -0.36 36 0 90 0
29JUN27 23.00 C 3.15 3.15 3.15 2.96 -0.40 35 15 15 +15
29JUN27 24.00 C 0.00 0.00 0.00 2.55 -0.34 36 0 50 0
29JUN27 25.00 C 2.16 2.16 2.16 2.17 -0.30 36 50 227 +50
29JUN27 26.00 C 0.00 0.00 0.00 1.85 -0.24 36 0 440 0
29JUN27 27.00 C 0.00 0.00 0.00 1.57 -0.23 36 0 355 0
29JUN27 28.00 C 1.41 1.41 1.33 1.35 -0.19 36 5 561 -3
29JUN27 29.00 C 1.22 1.22 1.15 1.13 -0.20 36 5 587 0
29JUN27 30.00 C 0.00 0.00 0.00 0.96 -0.17 36 0 464 0
29JUN27 31.00 C 0.00 0.00 0.00 0.81 -0.14 36 0 401 0
29JUN27 32.00 C 0.73 0.73 0.73 0.67 -0.13 36 2 508 +2
29JUN27 33.00 C 0.00 0.00 0.00 0.57 -0.10 36 0 528 0
29JUN27 34.00 C 0.00 0.00 0.00 0.48 -0.08 37 0 80 0
29JUN27 35.00 C 0.00 0.00 0.00 0.40 -0.07 37 0 356 0
29JUN27 36.00 C 0.00 0.00 0.00 0.34 -0.05 37 0 645 0
29JUN27 37.00 C 0.00 0.00 0.00 0.28 -0.05 37 0 95 0
29JUN27 38.00 C 0.00 0.00 0.00 0.24 -0.03 37 0 528 0
29JUN27 39.00 C 0.00 0.00 0.00 0.20 -0.03 37 0 127 0
29JUN27 40.00 C 0.00 0.00 0.00 0.17 -0.02 37 0 237 0
29JUN27 41.00 C 0.25 0.25 0.25 0.14 -0.02 37 10 108 -6
29JUN27 42.00 C 0.00 0.00 0.00 0.12 -0.01 37 0 118 0
29JUN27 43.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 42 0
29JUN27 44.00 C 0.00 0.00 0.00 0.09 0.00 38 0 5 0
29JUN27 45.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 8 0
29JUN27 46.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 11 0
29JUN27 47.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 19 0
29JUN27 49.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 3 0
29JUN27 50.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JUN27 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JUN27 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29SEP27 8.50 C 0.00 0.00 0.00 14.82 -0.60 67 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 14.57 -0.62 65 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 14.33 -0.61 63 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 14.08 -0.66 61 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 13.83 -0.62 59 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 13.60 -0.71 59 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 13.36 -0.65 58 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 12.88 -0.68 55 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 12.40 -0.71 53 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 11.93 -0.70 51 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 11.44 -0.72 49 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 10.97 -0.66 47 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 10.50 -0.72 46 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 10.04 -0.70 44 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 9.58 -0.70 43 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 9.13 -0.69 42 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 8.69 -0.68 41 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 8.25 -0.68 40 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 7.83 -0.65 40 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 7.41 -0.64 39 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 7.01 -0.62 39 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 6.62 -0.56 38 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.24 -0.59 38 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 5.88 -0.56 38 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.53 -0.54 38 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.19 -0.54 37 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 4.87 -0.49 37 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.28 -0.43 37 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 3.75 -0.38 37 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 3.28 -0.36 36 0 6 0
29SEP27 24.00 C 0.00 0.00 0.00 2.86 -0.35 37 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.49 -0.31 36 0 15 0
29SEP27 26.00 C 0.00 0.00 0.00 2.14 -0.30 36 0 45 0
29SEP27 27.00 C 2.04 2.04 2.04 1.85 -0.28 36 1 1,241 +1
29SEP27 28.00 C 1.70 1.70 1.70 1.58 -0.27 36 30 355 +30
29SEP27 29.00 C 0.00 0.00 0.00 1.35 -0.26 36 0 436 0
29SEP27 30.00 C 1.36 1.36 1.30 1.16 -0.24 36 9 557 +4
29SEP27 31.00 C 0.00 0.00 0.00 0.99 -0.23 35 0 428 0
29SEP27 32.00 C 1.10 1.10 1.00 0.84 -0.22 35 126 721 +10
29SEP27 33.00 C 0.95 0.95 0.89 0.71 -0.20 35 17 510 0
29SEP27 34.00 C 0.83 0.83 0.83 0.60 -0.20 35 2 263 +2
29SEP27 35.00 C 0.74 0.74 0.73 0.51 -0.17 35 5 359 +5
29SEP27 36.00 C 0.64 0.64 0.62 0.42 -0.18 35 14 350 +14
29SEP27 37.00 C 0.56 0.56 0.55 0.36 -0.16 35 14 279 +14
29SEP27 38.00 C 0.52 0.53 0.51 0.30 -0.15 35 12 211 +12
29SEP27 39.00 C 0.47 0.47 0.47 0.25 -0.14 34 19 63 +19
29SEP27 40.00 C 0.43 0.43 0.40 0.21 -0.13 34 21 54 0
29SEP27 41.00 C 0.39 0.39 0.39 0.18 -0.11 35 30 66 -4
29SEP27 42.00 C 0.35 0.35 0.35 0.15 -0.11 34 10 18 -10
29SEP27 43.00 C 0.00 0.00 0.00 0.13 -0.10 34 0 8 0
29SEP27 44.00 C 0.00 0.00 0.00 0.10 -0.09 34 0 38 0
29SEP27 45.00 C 0.00 0.00 0.00 0.09 -0.08 34 0 11 0
29SEP27 46.00 C 0.00 0.00 0.00 0.07 -0.08 34 0 2 0
29SEP27 47.00 C 0.00 0.00 0.00 0.06 -0.07 34 0 1 0
29SEP27 48.00 C 0.00 0.00 0.00 0.05 -0.06 34 0 3 0
29SEP27 49.00 C 0.00 0.00 0.00 0.04 -0.06 34 0 6 0
29SEP27 50.00 C 0.00 0.00 0.00 0.03 -0.06 33 0 26 0
29SEP27 52.50 C 0.00 0.00 0.00 0.02 -0.05 33 0 172 0
29SEP27 55.00 C 0.00 0.00 0.00 0.01 -0.04 33 0 9 0
29SEP27 57.50 C 0.00 0.00 0.00 0.01 -0.03 34 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 30 0
29SEP27 62.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29SEP27 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 36 0
29SEP27 77.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
TOTAL CALL 5,020 141,788 +2,224
23OCT26 16.75 P 0.00 0.00 0.00 0.01 - 153 0 0 -
23OCT26 17.00 P 0.00 0.00 0.00 0.01 - 146 0 0 -
23OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
23OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
23OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
23OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
23OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 86 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 74 0 0 0
23OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23OCT26 21.50 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
23OCT26 22.00 P 0.03 0.07 0.03 0.06 +0.01 44 15 26 +15
23OCT26 22.50 P 0.14 0.17 0.13 0.16 +0.06 44 15 15 +14
23OCT26 23.00 P 0.28 0.39 0.28 0.34 +0.14 42 35 110 -7
23OCT26 23.50 P 0.00 0.00 0.00 0.64 +0.26 41 0 192 0
23OCT26 24.00 P 0.80 1.10 0.80 1.05 +0.42 44 16 127 -8
23OCT26 24.50 P 1.32 1.56 1.32 1.51 +0.51 47 265 1,207 -50
23OCT26 25.00 P 1.81 1.81 1.81 2.00 +0.57 54 1 828 0
23OCT26 25.50 P 0.00 0.00 0.00 2.50 +0.59 65 0 57 -5
23OCT26 26.00 P 0.00 0.00 0.00 2.98 +0.60 0 0 5 -25
23OCT26 26.50 P 0.00 0.00 0.00 3.48 +0.60 0 0 0 -68
23OCT26 27.00 P 0.00 0.00 0.00 3.98 +0.50 0 0 0 -16
23OCT26 27.50 P 0.00 0.00 0.00 4.48 +0.60 0 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 4.98 +0.60 0 0 0 0
23OCT26 28.50 P 0.00 0.00 0.00 5.48 +0.60 0 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 5.98 +0.60 0 0 0 0
23OCT26 29.50 P 0.00 0.00 0.00 6.48 +0.60 0 0 0 0
23OCT26 30.00 P 0.00 0.00 0.00 6.98 +0.60 0 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 7.48 +0.60 0 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 7.98 +0.60 0 0 0 0
23OCT26 31.50 P 0.00 0.00 0.00 8.48 +0.60 0 0 0 0
23OCT26 32.00 P 0.00 0.00 0.00 8.98 +0.60 0 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 9.48 +0.60 0 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 9.98 +0.60 0 0 0 0
23OCT26 33.50 P 0.00 0.00 0.00 10.51 +0.63 200 0 0 0
23OCT26 34.00 P 0.00 0.00 0.00 10.98 +0.60 0 0 0 0
23OCT26 34.50 P 0.00 0.00 0.00 11.48 +0.60 0 0 0 0
23OCT26 35.00 P 0.00 0.00 0.00 11.98 +0.60 0 0 0 0
23OCT26 35.50 P 0.00 0.00 0.00 12.57 +0.69 265 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 12.98 +0.60 0 0 0 0
23OCT26 36.50 P 0.00 0.00 0.00 13.51 +0.63 237 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 115 0 60 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 77 0 83 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 61 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 263 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 886 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 387 0
29OCT26 21.00 P 0.04 0.04 0.04 0.05 +0.02 41 20 450 0
29OCT26 22.00 P 0.16 0.20 0.12 0.17 +0.04 38 64 731 +21
29OCT26 23.00 P 0.35 0.50 0.35 0.53 +0.18 38 189 770 +46
29OCT26 24.00 P 1.03 1.24 0.98 1.22 +0.41 42 70 1,724 +4
29OCT26 25.00 P 1.98 2.12 1.98 2.10 +0.59 48 22 3,497 -1
29OCT26 26.00 P 2.99 3.10 2.99 2.99 +0.47 41 7 3,539 -1
29OCT26 27.00 P 3.82 3.96 3.82 3.99 +0.51 52 108 2,739 -1,620
29OCT26 28.00 P 4.92 5.06 4.90 4.98 +0.48 0 17 2,970 -215
29OCT26 29.00 P 0.00 0.00 0.00 5.98 +0.60 0 0 2,651 0
29OCT26 30.00 P 6.85 7.05 6.81 6.99 +0.61 79 470 516 -110
29OCT26 31.00 P 0.00 0.00 0.00 7.98 +0.60 0 0 75 0
29OCT26 32.00 P 0.00 0.00 0.00 8.98 +0.60 0 0 3 0
29OCT26 33.00 P 0.00 0.00 0.00 9.98 +0.60 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.98 +0.60 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.98 +0.60 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 12.98 +0.60 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 13.98 +0.60 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 14.98 +0.60 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 15.98 +0.60 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 16.98 +0.60 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 17.98 +0.60 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 18.98 +0.60 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 19.98 +0.60 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 20.98 +0.60 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 21.98 +0.60 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 22.98 +0.60 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 23.98 +0.60 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 24.98 +0.60 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 25.98 +0.60 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 26.98 +0.60 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 29.48 +0.60 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 31.98 +0.60 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 34.48 +0.60 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 36.98 +0.60 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 39.48 +0.60 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 41.98 +0.60 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 44.48 +0.60 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 46.98 +0.60 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 49.48 +0.60 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 51.98 +0.60 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 54.48 +0.60 0 0 0 0
30OCT26 16.75 P 0.00 0.00 0.00 0.01 - 83 0 0 -
30OCT26 17.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
30OCT26 17.25 P 0.00 0.00 0.00 0.01 - 77 0 0 -
30OCT26 17.50 P 0.00 0.00 0.00 0.01 - 73 0 0 -
30OCT26 17.75 P 0.00 0.00 0.00 0.01 - 70 0 0 -
30OCT26 18.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
30OCT26 18.25 P 0.00 0.00 0.00 0.01 - 63 0 0 -
30OCT26 18.50 P 0.00 0.00 0.00 0.01 - 60 0 0 -
30OCT26 18.75 P 0.00 0.00 0.00 0.01 - 57 0 0 -
30OCT26 19.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
30OCT26 19.25 P 0.00 0.00 0.00 0.01 - 50 0 0 -
30OCT26 19.50 P 0.00 0.00 0.00 0.01 - 47 0 0 -
30OCT26 19.75 P 0.00 0.00 0.00 0.01 - 44 0 0 -
30OCT26 20.00 P 0.00 0.00 0.00 0.02 - 46 0 0 -
30OCT26 20.50 P 0.00 0.00 0.00 0.03 - 42 0 0 -
30OCT26 21.00 P 0.00 0.00 0.00 0.07 - 42 0 0 -
30OCT26 21.50 P 0.00 0.00 0.00 0.13 - 42 0 0 -
30OCT26 22.00 P 0.20 0.25 0.19 0.23 - 41 43 43 -
30OCT26 22.50 P 0.35 0.42 0.32 0.38 - 40 208 178 -
30OCT26 23.00 P 0.40 0.62 0.40 0.59 - 40 211 211 -
30OCT26 23.50 P 0.78 0.78 0.77 0.88 - 40 125 75 -
30OCT26 24.00 P 0.00 0.00 0.00 1.23 - 41 0 0 -
30OCT26 24.50 P 0.00 0.00 0.00 1.66 - 44 0 0 -
30OCT26 25.00 P 0.00 0.00 0.00 2.10 - 46 0 0 -
30OCT26 25.50 P 0.00 0.00 0.00 2.52 - 42 0 0 -
30OCT26 26.00 P 0.00 0.00 0.00 3.00 - 43 0 0 -
30OCT26 26.50 P 0.00 0.00 0.00 3.49 - 44 0 0 -
30OCT26 27.00 P 0.00 0.00 0.00 3.99 - 49 0 0 -
30OCT26 27.50 P 0.00 0.00 0.00 4.48 - 0 0 0 -
30OCT26 28.00 P 0.00 0.00 0.00 4.98 - 0 0 0 -
30OCT26 28.50 P 0.00 0.00 0.00 5.48 - 0 0 0 -
30OCT26 29.00 P 0.00 0.00 0.00 5.98 - 0 0 0 -
30OCT26 29.50 P 0.00 0.00 0.00 6.48 - 0 0 0 -
30OCT26 30.00 P 0.00 0.00 0.00 6.99 - 76 0 0 -
30OCT26 30.50 P 0.00 0.00 0.00 7.48 - 0 0 0 -
30OCT26 31.00 P 0.00 0.00 0.00 7.98 - 0 0 0 -
30OCT26 31.50 P 0.00 0.00 0.00 8.48 - 0 0 0 -
30OCT26 32.00 P 0.00 0.00 0.00 8.98 - 0 0 0 -
30OCT26 32.50 P 0.00 0.00 0.00 9.48 - 0 0 0 -
30OCT26 33.00 P 0.00 0.00 0.00 9.98 - 0 0 0 -
30OCT26 33.50 P 0.00 0.00 0.00 10.51 - 114 0 0 -
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 69 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 48 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 41 0 4 0
27NOV26 17.50 P 0.00 0.00 0.00 0.02 0.00 42 0 90 0
27NOV26 18.00 P 0.04 0.04 0.04 0.03 0.00 40 30 102 -30
27NOV26 18.50 P 0.06 0.06 0.06 0.05 +0.01 40 115 115 -50
27NOV26 19.00 P 0.00 0.00 0.00 0.08 +0.02 40 0 151 0
27NOV26 19.50 P 0.10 0.12 0.10 0.12 +0.03 39 7 272 -7
27NOV26 20.00 P 0.15 0.15 0.15 0.17 +0.03 38 8 87 0
27NOV26 21.00 P 0.31 0.35 0.30 0.34 +0.07 38 152 474 +152
27NOV26 22.00 P 0.57 0.62 0.57 0.62 +0.13 37 107 1,507 +101
27NOV26 23.00 P 0.88 1.09 0.88 1.05 +0.23 37 585 1,441 -3
27NOV26 24.00 P 1.49 1.65 1.49 1.65 +0.33 37 213 1,591 -50
27NOV26 25.00 P 2.24 2.31 2.24 2.35 +0.40 37 55 1,708 -15
27NOV26 26.00 P 0.00 0.00 0.00 3.19 +0.40 38 0 1,431 0
27NOV26 27.00 P 4.00 4.07 4.00 4.07 +0.49 38 21 1,699 -20
27NOV26 28.00 P 0.00 0.00 0.00 5.01 +0.51 38 0 7,179 0
27NOV26 29.00 P 5.80 5.80 5.80 5.99 +0.54 39 20 1,711 -20
27NOV26 30.00 P 0.00 0.00 0.00 6.99 +0.57 44 0 566 -53
27NOV26 31.00 P 0.00 0.00 0.00 7.98 +0.56 0 0 105 -96
27NOV26 32.00 P 0.00 0.00 0.00 8.98 +0.60 0 0 30 -2
27NOV26 33.00 P 0.00 0.00 0.00 10.00 +0.58 59 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 10.98 +0.60 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.98 +0.58 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 12.98 +0.60 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 13.98 +0.58 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 14.98 +0.60 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 15.98 +0.60 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 16.98 +0.60 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 17.98 +0.60 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 18.98 +0.60 0 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 19.98 +0.60 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 20.98 +0.60 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 21.98 +0.60 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 22.98 +0.58 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 23.98 +0.58 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 24.98 +0.58 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 25.98 +0.60 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 26.98 +0.60 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 29.48 +0.60 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 31.98 +0.60 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 34.48 +0.60 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 36.98 +0.60 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 39.48 +0.60 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 41.98 +0.58 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 44.48 +0.60 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 46.98 +0.58 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 49.48 +0.60 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 51.98 +0.58 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 54.48 +0.60 0 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 87 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 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 60 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 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.02 0.00 39 0 150 0
30DEC26 16.50 P 0.03 0.03 0.03 0.03 0.00 38 50 66 +50
30DEC26 17.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 261 0
30DEC26 17.50 P 0.07 0.07 0.07 0.07 +0.01 38 16 284 0
30DEC26 18.00 P 0.09 0.09 0.09 0.10 +0.01 38 2 423 0
30DEC26 18.50 P 0.00 0.00 0.00 0.14 +0.01 37 0 242 0
30DEC26 19.00 P 0.18 0.20 0.17 0.19 +0.02 37 47 234 +17
30DEC26 19.50 P 0.24 0.24 0.24 0.26 +0.03 37 168 300 +168
30DEC26 20.00 P 0.33 0.33 0.32 0.35 +0.04 36 205 796 +15
30DEC26 21.00 P 0.52 0.56 0.52 0.58 +0.08 36 28 1,395 +13
30DEC26 22.00 P 0.78 0.94 0.78 0.92 +0.15 35 156 1,437 +22
30DEC26 23.00 P 1.26 1.39 1.26 1.38 +0.24 36 949 4,271 +96
30DEC26 24.00 P 0.00 0.00 0.00 1.94 +0.29 35 0 3,320 0
30DEC26 25.00 P 0.00 0.00 0.00 2.63 +0.36 36 0 4,996 0
30DEC26 26.00 P 0.00 0.00 0.00 3.43 +0.46 37 0 4,463 0
30DEC26 27.00 P 4.00 4.40 4.00 4.38 +0.61 42 22 5,083 -20
30DEC26 28.00 P 5.11 5.11 5.11 5.10 +0.47 36 20 1,364 -20
30DEC26 29.00 P 6.03 6.07 6.03 6.07 +0.55 38 30 2,596 -30
30DEC26 30.00 P 0.00 0.00 0.00 7.23 +0.74 51 0 1,492 0
30DEC26 31.00 P 0.00 0.00 0.00 7.99 +0.54 38 0 754 0
30DEC26 32.00 P 0.00 0.00 0.00 8.98 +0.59 0 0 130 0
30DEC26 33.00 P 0.00 0.00 0.00 10.00 +0.57 47 0 273 -865
30DEC26 34.00 P 0.00 0.00 0.00 10.99 +0.61 48 0 1,105 -15
30DEC26 35.00 P 0.00 0.00 0.00 11.98 +0.58 0 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 12.99 +0.61 54 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.99 +0.59 57 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.99 +0.61 59 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.99 +0.61 62 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.99 +0.61 65 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 17.99 +0.61 67 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 18.98 +0.60 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 19.98 +0.60 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 20.98 +0.60 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.98 +0.60 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 22.98 +0.58 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 23.98 +0.58 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 24.98 +0.58 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 25.98 +0.60 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 26.98 +0.56 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 29.48 +0.60 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 31.98 +0.60 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 34.48 +0.60 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 36.98 +0.60 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 39.48 +0.60 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 41.98 +0.58 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 44.48 +0.60 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 46.98 +0.58 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 49.48 +0.60 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 51.98 +0.58 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 54.48 +0.60 0 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 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 57 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
28JAN27 15.50 P 0.04 0.04 0.04 0.03 0.00 38 2 2 +2
28JAN27 16.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.07 +0.02 38 0 8 0
28JAN27 17.00 P 0.00 0.00 0.00 0.09 +0.02 37 0 4 0
28JAN27 17.50 P 0.10 0.12 0.10 0.13 +0.03 37 450 582 +450
28JAN27 18.00 P 0.14 0.15 0.14 0.18 +0.04 37 300 304 +300
28JAN27 18.50 P 0.00 0.00 0.00 0.23 +0.04 36 0 78 0
28JAN27 19.00 P 0.28 0.29 0.28 0.31 +0.05 36 260 168 -111
28JAN27 19.50 P 0.35 0.36 0.34 0.41 +0.08 36 295 393 -170
28JAN27 20.00 P 0.46 0.50 0.46 0.51 +0.10 36 110 742 +91
28JAN27 21.00 P 0.72 0.73 0.72 0.78 +0.14 35 4 1,400 0
28JAN27 22.00 P 1.09 1.15 1.09 1.13 +0.18 35 174 1,305 +9
28JAN27 23.00 P 1.54 1.55 1.54 1.61 +0.24 35 105 1,466 0
28JAN27 24.00 P 0.00 0.00 0.00 2.18 +0.31 35 0 1,548 0
28JAN27 25.00 P 0.00 0.00 0.00 2.84 +0.36 35 0 560 0
28JAN27 26.00 P 0.00 0.00 0.00 3.58 +0.43 36 0 1,437 0
28JAN27 27.00 P 0.00 0.00 0.00 4.39 +0.44 36 0 1,293 0
28JAN27 28.00 P 0.00 0.00 0.00 5.14 +0.44 33 0 719 0
28JAN27 29.00 P 0.00 0.00 0.00 6.12 +0.32 36 0 71 0
28JAN27 30.00 P 0.00 0.00 0.00 7.23 +0.72 44 0 45 0
28JAN27 31.00 P 0.00 0.00 0.00 8.00 +0.55 36 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 8.98 +0.54 0 0 10 0
28JAN27 33.00 P 0.00 0.00 0.00 10.00 +0.57 41 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 10.99 +0.60 43 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 11.98 +0.58 0 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 12.99 +0.60 48 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 13.99 +0.59 50 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 14.99 +0.61 53 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 15.99 +0.61 55 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 16.99 +0.61 57 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 17.99 +0.61 59 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 18.98 +0.60 0 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 19.98 +0.60 0 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 20.98 +0.60 0 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 21.98 +0.60 0 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 22.98 +0.58 0 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 23.98 +0.58 0 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 24.98 +0.58 0 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 25.98 +0.60 0 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 26.98 +0.56 0 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 29.48 +0.60 0 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 31.98 +0.60 0 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 34.48 +0.60 0 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 36.98 +0.60 0 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 39.48 +0.60 0 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 41.98 +0.58 0 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 44.48 +0.60 0 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 46.98 +0.58 0 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 49.48 +0.60 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 58 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 55 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 52 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 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30MAR27 13.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.07 +0.02 37 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.09 +0.02 37 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.13 +0.04 37 0 136 0
30MAR27 16.50 P 0.00 0.00 0.00 0.17 +0.04 37 0 5 0
30MAR27 17.00 P 0.23 0.23 0.23 0.22 +0.05 36 10 74 0
30MAR27 17.50 P 0.00 0.00 0.00 0.28 +0.05 36 0 24 0
30MAR27 18.00 P 0.00 0.00 0.00 0.36 +0.07 36 0 109 0
30MAR27 18.50 P 0.00 0.00 0.00 0.43 +0.06 35 0 116 0
30MAR27 19.00 P 0.52 0.52 0.52 0.53 +0.08 35 200 237 +137
30MAR27 19.50 P 0.00 0.00 0.00 0.65 +0.10 35 0 497 0
30MAR27 20.00 P 0.68 0.77 0.68 0.78 +0.12 35 67 967 +67
30MAR27 21.00 P 1.03 1.11 1.03 1.09 +0.14 35 11 1,348 +11
30MAR27 22.00 P 0.00 0.00 0.00 1.49 +0.18 35 0 1,277 0
30MAR27 23.00 P 1.91 1.92 1.91 1.97 +0.24 35 1,000 6,281 +1,000
30MAR27 24.00 P 0.00 0.00 0.00 2.53 +0.25 34 0 3,184 0
30MAR27 25.00 P 3.13 3.13 3.13 3.17 +0.32 35 15 2,517 +15
30MAR27 26.00 P 3.90 3.90 3.90 3.90 +0.35 35 20 4,909 +20
30MAR27 27.00 P 4.40 4.40 4.40 4.64 +0.38 35 10 4,983 0
30MAR27 28.00 P 0.00 0.00 0.00 5.47 +0.39 36 0 1,607 0
30MAR27 29.00 P 0.00 0.00 0.00 6.31 +0.51 36 0 2,870 0
30MAR27 30.00 P 0.00 0.00 0.00 7.23 +0.58 37 0 511 0
30MAR27 31.00 P 0.00 0.00 0.00 8.13 +0.49 37 0 164 0
30MAR27 32.00 P 0.00 0.00 0.00 9.06 +0.62 36 0 325 0
30MAR27 33.00 P 0.00 0.00 0.00 10.02 +0.59 37 0 189 0
30MAR27 34.00 P 0.00 0.00 0.00 10.99 +0.60 37 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 11.99 +0.59 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.99 +0.60 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.99 +0.59 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.99 +0.61 45 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.99 +0.61 47 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.99 +0.61 49 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 17.99 +0.61 50 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 18.98 +0.60 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 19.98 +0.60 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 20.98 +0.60 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 21.98 +0.60 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 22.98 +0.58 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 23.98 +0.58 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 24.98 +0.58 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 25.98 +0.60 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 26.98 +0.56 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 29.48 +0.60 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 31.98 +0.60 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 34.48 +0.60 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 36.98 +0.60 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 39.48 +0.60 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 41.98 +0.58 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 44.48 +0.60 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 46.98 +0.58 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 49.48 +0.60 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 51.98 +0.58 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 54.48 +0.60 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 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 0.02 +0.01 35 0 5 0
29JUN27 12.50 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.09 +0.02 36 0 4 0
29JUN27 14.50 P 0.00 0.00 0.00 0.11 +0.02 35 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.15 +0.02 35 0 3 0
29JUN27 15.50 P 0.00 0.00 0.00 0.20 +0.04 35 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.26 +0.04 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.33 +0.06 35 0 4 0
29JUN27 17.00 P 0.00 0.00 0.00 0.41 +0.06 35 0 23 0
29JUN27 17.50 P 0.00 0.00 0.00 0.50 +0.07 35 0 57 0
29JUN27 18.00 P 0.00 0.00 0.00 0.61 +0.08 35 0 69 0
29JUN27 18.50 P 0.00 0.00 0.00 0.73 +0.09 35 0 140 0
29JUN27 19.00 P 0.00 0.00 0.00 0.86 +0.10 35 0 72 0
29JUN27 19.50 P 0.00 0.00 0.00 1.00 +0.11 35 0 321 0
29JUN27 20.00 P 0.00 0.00 0.00 1.16 +0.16 35 0 652 0
29JUN27 21.00 P 0.00 0.00 0.00 1.51 +0.15 35 0 581 0
29JUN27 22.00 P 0.00 0.00 0.00 1.95 +0.20 35 0 1,028 0
29JUN27 23.00 P 0.00 0.00 0.00 2.46 +0.25 35 0 1,433 0
29JUN27 24.00 P 0.00 0.00 0.00 3.03 +0.23 35 0 1,408 0
29JUN27 25.00 P 0.00 0.00 0.00 3.64 +0.18 35 0 543 0
29JUN27 26.00 P 4.30 4.35 4.30 4.38 +0.48 36 3 709 +3
29JUN27 27.00 P 0.00 0.00 0.00 5.05 +0.36 35 0 1,561 0
29JUN27 28.00 P 5.76 5.76 5.76 5.78 +0.43 35 20 777 +20
29JUN27 29.00 P 0.00 0.00 0.00 6.64 +0.32 36 0 1,561 0
29JUN27 30.00 P 0.00 0.00 0.00 7.46 +0.50 36 0 225 0
29JUN27 31.00 P 0.00 0.00 0.00 8.36 +0.56 37 0 334 0
29JUN27 32.00 P 0.00 0.00 0.00 9.24 +0.58 36 0 75 0
29JUN27 33.00 P 0.00 0.00 0.00 10.15 +0.60 37 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.08 +0.50 36 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.05 +0.54 37 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 13.00 +0.61 37 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.99 +0.59 37 0 60 0
29JUN27 38.00 P 0.00 0.00 0.00 14.99 +0.61 39 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 16.01 +0.63 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 16.99 +0.61 42 0 4 0
29JUN27 41.00 P 0.00 0.00 0.00 18.01 +0.63 46 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 19.00 +0.62 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 19.98 +0.60 0 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 20.98 +0.60 0 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 21.98 +0.60 0 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 22.98 +0.58 0 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 23.98 +0.58 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 24.98 +0.58 0 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 25.98 +0.60 0 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 26.98 +0.56 0 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 29.48 +0.60 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 31.99 +0.61 62 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 34.48 +0.60 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 36.98 +0.60 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 39.48 +0.60 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 41.98 +0.58 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 44.48 +0.60 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 46.98 +0.58 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 49.48 +0.60 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 51.98 +0.58 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 54.48 +0.60 0 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.02 0.00 35 0 4 0
29SEP27 11.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
29SEP27 12.00 P 0.11 0.11 0.11 0.06 0.00 35 1 5 +1
29SEP27 12.50 P 0.00 0.00 0.00 0.08 -0.01 34 0 3 0
29SEP27 13.00 P 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.14 -0.01 34 0 2 0
29SEP27 14.00 P 0.00 0.00 0.00 0.18 -0.01 34 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.24 0.00 34 0 6 0
29SEP27 15.00 P 0.36 0.36 0.36 0.30 0.00 34 30 39 +30
29SEP27 15.50 P 0.00 0.00 0.00 0.38 0.00 34 0 4 0
29SEP27 16.00 P 0.50 0.50 0.50 0.47 +0.02 35 20 35 +20
29SEP27 16.50 P 0.00 0.00 0.00 0.58 +0.06 35 0 9 0
29SEP27 17.00 P 0.00 0.00 0.00 0.69 +0.07 35 0 21 0
29SEP27 17.50 P 0.77 0.77 0.77 0.83 +0.10 35 2 12 +2
29SEP27 18.00 P 0.85 0.90 0.85 0.95 +0.09 35 2 101 +2
29SEP27 18.50 P 1.07 1.09 1.07 1.07 +0.08 34 12 214 +10
29SEP27 19.00 P 0.00 0.00 0.00 1.23 +0.09 34 0 457 0
29SEP27 19.50 P 0.00 0.00 0.00 1.40 +0.09 34 0 16 0
29SEP27 20.00 P 1.46 1.53 1.46 1.61 +0.13 34 2 250 +2
29SEP27 21.00 P 2.00 2.00 2.00 2.03 +0.16 34 1 413 +1
29SEP27 22.00 P 2.48 2.48 2.48 2.51 +0.20 34 95 793 0
29SEP27 23.00 P 0.00 0.00 0.00 3.05 +0.25 34 0 618 0
29SEP27 24.00 P 3.49 3.49 3.49 3.62 +0.27 34 52 1,211 -52
29SEP27 25.00 P 0.00 0.00 0.00 4.23 +0.30 34 15 2,396 +15
29SEP27 26.00 P 0.00 0.00 0.00 4.91 +0.33 34 0 725 0
29SEP27 27.00 P 0.00 0.00 0.00 5.61 +0.38 34 0 1,694 0
29SEP27 28.00 P 0.00 0.00 0.00 6.36 +0.42 34 0 232 0
29SEP27 29.00 P 0.00 0.00 0.00 7.14 +0.45 34 0 191 0
29SEP27 30.00 P 0.00 0.00 0.00 7.95 +0.47 34 0 130 0
29SEP27 31.00 P 0.00 0.00 0.00 8.80 +0.54 34 0 16 0
29SEP27 32.00 P 0.00 0.00 0.00 9.63 +0.53 34 0 195 0
29SEP27 33.00 P 0.00 0.00 0.00 10.51 +0.54 34 0 15 0
29SEP27 34.00 P 0.00 0.00 0.00 11.39 +0.51 34 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 12.28 +0.52 34 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 13.18 +0.53 33 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 14.11 +0.55 33 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 15.06 +0.59 34 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 16.02 +0.64 34 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 16.99 +0.61 34 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 18.01 +0.58 37 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 19.00 +0.60 38 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 19.98 +0.60 0 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 20.98 +0.60 0 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 21.98 +0.60 0 0 1 0
29SEP27 46.00 P 0.00 0.00 0.00 22.98 +0.58 0 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 23.98 +0.58 0 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 24.98 +0.58 0 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 25.98 +0.60 0 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 26.98 +0.56 0 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 29.48 +0.60 0 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 31.99 +0.61 54 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 34.48 +0.60 0 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 36.98 +0.60 0 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 39.48 +0.60 0 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 41.98 +0.58 0 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 44.48 +0.60 0 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 46.98 +0.58 0 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 49.48 +0.60 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 51.98 +0.58 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 54.48 +0.60 0 0 0 0
TOTAL PUT 8,195 146,290 -813
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 76.450
29OCT26 50.00 C 0.00 0.00 0.00 26.70 -0.63 150 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 24.20 -0.64 135 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 21.71 -0.62 122 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 19.19 -0.65 106 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 16.69 -0.65 92 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 14.00 -0.72 34 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 11.50 -0.72 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 9.00 -0.73 0 0 12 0
29OCT26 70.00 C 0.00 0.00 0.00 6.51 -0.72 22 0 11 0
29OCT26 72.50 C 0.00 0.00 0.00 4.01 -0.73 13 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 1.68 -0.66 14 0 268 0
29OCT26 77.50 C 0.35 0.35 0.24 0.31 -0.30 14 25 612 +5
29OCT26 80.00 C 0.00 0.00 0.00 0.02 -0.04 14 0 300 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 20 0 125 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 28 0 109 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 34 0 38 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 24.33 -0.64 66 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 21.86 -0.62 60 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 19.34 -0.64 52 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 16.85 -0.64 45 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 14.16 -0.85 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 11.67 -0.72 16 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 9.18 -0.72 14 0 1 0
27NOV26 70.00 C 0.00 0.00 0.00 6.81 -0.63 18 0 2 0
27NOV26 72.50 C 0.00 0.00 0.00 4.47 -0.53 16 0 165 0
27NOV26 75.00 C 0.00 0.00 0.00 2.40 -0.48 14 0 253 0
27NOV26 77.50 C 0.98 0.99 0.88 0.97 -0.28 13 64 588 +41
27NOV26 80.00 C 0.25 0.28 0.24 0.29 -0.13 13 19 211 +19
27NOV26 82.50 C 0.00 0.00 0.00 0.07 -0.04 13 0 190 0
27NOV26 85.00 C 0.00 0.00 0.00 0.02 0.00 14 0 129 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 16 0 85 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 19 0 80 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 28.81 -0.49 61 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.82 -0.49 59 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.78 -0.68 55 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 24.33 -0.64 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.86 -0.62 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.36 -0.63 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.85 -0.64 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.19 -0.82 19 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.70 -0.72 16 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 9.21 -0.72 13 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.85 -0.62 15 0 99 0
30DEC26 72.50 C 0.00 0.00 0.00 4.54 -0.56 13 0 219 0
30DEC26 75.00 C 0.00 0.00 0.00 2.64 -0.49 13 0 207 0
30DEC26 77.50 C 0.00 0.00 0.00 1.26 -0.33 12 0 150 0
30DEC26 80.00 C 0.45 0.45 0.45 0.51 -0.20 12 2 136 +2
30DEC26 82.50 C 0.00 0.00 0.00 0.18 -0.09 12 0 110 0
30DEC26 85.00 C 0.00 0.00 0.00 0.05 -0.04 12 0 95 0
30DEC26 87.50 C 0.00 0.00 0.00 0.02 -0.01 13 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 24.33 -0.64 44 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 21.86 -0.62 40 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 19.36 -0.63 35 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 16.86 -0.64 30 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 14.19 -0.83 16 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 11.70 -0.72 13 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 9.22 -0.72 12 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 6.93 -0.61 14 0 30 0
28JAN27 72.50 C 0.00 0.00 0.00 4.76 -0.48 13 0 45 0
28JAN27 75.00 C 0.00 0.00 0.00 2.89 -0.44 12 0 10 0
28JAN27 77.50 C 0.00 0.00 0.00 1.58 -0.29 12 0 23 0
28JAN27 80.00 C 0.75 0.75 0.75 0.76 -0.25 12 1 100 0
28JAN27 82.50 C 0.33 0.33 0.33 0.34 -0.09 12 20 41 0
28JAN27 85.00 C 0.00 0.00 0.00 0.12 -0.05 12 0 40 0
28JAN27 87.50 C 0.00 0.00 0.00 0.05 -0.02 13 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 26.84 -0.62 38 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 24.34 -0.63 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.86 -0.62 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.36 -0.63 26 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.89 -0.61 22 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 14.23 -0.85 13 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 11.83 -0.69 13 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 9.50 -0.66 13 0 47 0
30MAR27 70.00 C 0.00 0.00 0.00 7.19 -0.60 12 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 5.24 -0.49 12 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 3.67 -0.38 13 0 103 0
30MAR27 77.50 C 0.00 0.00 0.00 2.42 -0.29 13 0 100 0
30MAR27 80.00 C 0.00 0.00 0.00 1.50 -0.26 13 0 44 0
30MAR27 82.50 C 0.57 0.57 0.57 0.91 -0.10 13 1 3 +1
30MAR27 85.00 C 0.00 0.00 0.00 0.49 -0.07 13 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.25 -0.04 13 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.13 -0.02 13 0 7 0
30MAR27 92.50 C 0.00 0.00 0.00 0.06 -0.01 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.03 0.00 14 0 29 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 14 0 3 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 26.84 -0.62 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 24.35 -0.62 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 21.86 -0.62 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 19.36 -0.63 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 16.90 -0.63 0 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 14.75 -0.33 12 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 12.39 -0.72 12 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 10.12 -0.71 12 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 7.75 -0.68 10 0 30 0
29JUN27 72.50 C 0.00 0.00 0.00 5.91 -0.64 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 4.33 -0.57 11 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 3.03 -0.52 11 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 2.04 -0.41 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 1.30 -0.34 12 0 45 0
29JUN27 85.00 C 0.00 0.00 0.00 0.81 -0.24 12 0 11 0
29JUN27 87.50 C 0.00 0.00 0.00 0.47 -0.18 12 0 10 0
29JUN27 90.00 C 0.00 0.00 0.00 0.27 -0.12 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.15 -0.07 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.08 -0.05 12 0 58 0
29JUN27 97.50 C 0.00 0.00 0.00 0.04 -0.03 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.02 -0.02 12 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.01 -0.01 12 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 24.35 -0.62 0 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 21.86 -0.64 0 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 19.46 -0.70 0 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 17.14 -0.69 0 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 15.31 -0.22 12 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 13.02 -0.68 12 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 10.84 -0.65 12 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 8.54 -0.59 11 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 6.76 -0.54 11 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 5.21 -0.47 11 0 1 0
29SEP27 77.50 C 0.00 0.00 0.00 3.89 -0.41 12 0 33 0
29SEP27 80.00 C 0.00 0.00 0.00 2.83 -0.33 12 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 2.01 -0.24 12 0 12 0
29SEP27 85.00 C 0.00 0.00 0.00 1.38 -0.19 12 0 12 0
29SEP27 87.50 C 0.00 0.00 0.00 0.91 -0.15 12 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.59 -0.11 12 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.38 -0.07 12 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.24 -0.04 12 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.15 -0.03 12 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.09 -0.02 12 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 0.05 -0.01 12 0 1 0
TOTAL CALL 132 5,132 +68
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 48 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 26 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 33 0 545 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 24 0 280 0
29OCT26 72.50 P 0.05 0.05 0.05 0.01 0.00 15 5 1,044 0
29OCT26 75.00 P 0.29 0.30 0.29 0.18 +0.07 14 300 1,602 +300
29OCT26 77.50 P 1.18 1.18 1.18 1.30 +0.38 14 15 645 0
29OCT26 80.00 P 0.00 0.00 0.00 3.55 +0.68 0 0 240 0
29OCT26 82.50 P 0.00 0.00 0.00 6.05 +0.70 0 0 16 0
29OCT26 85.00 P 0.00 0.00 0.00 8.55 +0.70 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 11.05 +0.70 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 13.55 +0.70 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 16.05 +0.70 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 18.55 +0.70 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 21.05 +0.70 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 23.55 +0.70 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 26.05 +0.70 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 20 0 5 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 16 0 80 0
27NOV26 70.00 P 0.00 0.00 0.00 0.02 +0.01 13 0 322 0
27NOV26 72.50 P 0.00 0.00 0.00 0.15 +0.06 13 0 250 0
27NOV26 75.00 P 0.70 0.75 0.70 0.66 +0.21 13 98 365 +58
27NOV26 77.50 P 0.00 0.00 0.00 1.79 +0.37 13 0 208 0
27NOV26 80.00 P 0.00 0.00 0.00 3.67 +0.53 13 0 370 0
27NOV26 82.50 P 0.00 0.00 0.00 6.05 +0.65 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 8.55 +0.70 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 11.05 +0.70 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 13.55 +0.70 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 16.05 +0.70 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 18.55 +0.70 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 21.05 +0.70 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 23.55 +0.70 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 26.05 +0.70 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 37 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 17 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 14 0 55 0
30DEC26 67.50 P 0.00 0.00 0.00 0.03 +0.01 13 0 68 0
30DEC26 70.00 P 0.00 0.00 0.00 0.12 +0.02 12 0 142 0
30DEC26 72.50 P 0.55 0.55 0.55 0.44 +0.09 13 38 330 -38
30DEC26 75.00 P 1.21 1.21 1.21 1.19 +0.21 13 1 419 +1
30DEC26 77.50 P 0.00 0.00 0.00 2.43 +0.31 12 0 20 0
30DEC26 80.00 P 0.00 0.00 0.00 4.36 +0.59 13 0 70 0
30DEC26 82.50 P 0.00 0.00 0.00 6.49 +0.65 12 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 8.88 +0.70 12 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 11.35 +0.73 13 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 13.83 +0.73 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 16.18 +0.65 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.71 +0.68 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.15 +0.65 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.64 +0.64 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 26.17 +0.69 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 23 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 0.02 +0.01 13 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 0.06 +0.02 12 0 46 0
28JAN27 70.00 P 0.00 0.00 0.00 0.21 +0.05 12 0 52 0
28JAN27 72.50 P 0.68 0.68 0.67 0.61 +0.14 12 22 98 +22
28JAN27 75.00 P 1.42 1.42 1.42 1.38 +0.22 12 3 6 +3
28JAN27 77.50 P 0.00 0.00 0.00 2.62 +0.36 12 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 4.39 +0.44 12 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 6.54 +0.63 12 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 8.90 +0.70 12 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 11.35 +0.72 12 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 13.83 +0.73 13 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 16.18 +0.64 0 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 18.71 +0.57 0 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 21.16 +0.65 0 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 23.66 +0.66 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 16 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 14 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.03 +0.01 14 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 0.09 +0.03 13 0 21 0
30MAR27 67.50 P 0.00 0.00 0.00 0.24 +0.08 13 0 40 0
30MAR27 70.00 P 0.00 0.00 0.00 0.55 +0.14 13 0 63 0
30MAR27 72.50 P 0.00 0.00 0.00 1.12 +0.24 13 0 38 0
30MAR27 75.00 P 2.09 2.09 2.09 1.97 +0.29 13 2 100 0
30MAR27 77.50 P 0.00 0.00 0.00 3.32 +0.46 14 0 153 0
30MAR27 80.00 P 0.00 0.00 0.00 4.99 +0.56 14 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 7.02 +0.65 15 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.03 +0.68 13 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 11.40 +0.71 13 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.85 +0.73 14 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 16.59 +0.53 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.07 +0.69 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.50 +0.66 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.95 +0.66 26 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 26.41 +0.66 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 12 0 36 0
29JUN27 62.50 P 0.00 0.00 0.00 0.05 0.00 12 0 7 0
29JUN27 65.00 P 0.00 0.00 0.00 0.14 +0.01 12 0 133 0
29JUN27 67.50 P 0.00 0.00 0.00 0.32 +0.01 12 0 44 0
29JUN27 70.00 P 0.00 0.00 0.00 0.67 +0.05 12 0 41 0
29JUN27 72.50 P 0.00 0.00 0.00 1.27 +0.08 12 0 38 0
29JUN27 75.00 P 0.00 0.00 0.00 2.18 +0.22 12 0 61 0
29JUN27 77.50 P 0.00 0.00 0.00 3.43 +0.24 12 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 5.07 +0.37 13 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 7.04 +0.48 13 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 9.03 +0.59 12 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 11.40 +0.67 12 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 13.85 +0.72 13 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 16.64 +0.58 20 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 19.07 +0.67 21 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 21.50 +0.65 22 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 23.95 +0.66 23 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 26.41 +0.66 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 0.00 12 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.05 +0.01 12 0 42 0
29SEP27 62.50 P 0.00 0.00 0.00 0.12 +0.02 12 0 3 0
29SEP27 65.00 P 0.00 0.00 0.00 0.26 +0.04 12 0 21 0
29SEP27 67.50 P 0.00 0.00 0.00 0.53 +0.09 12 0 35 0
29SEP27 70.00 P 0.00 0.00 0.00 0.96 +0.13 12 0 49 0
29SEP27 72.50 P 0.00 0.00 0.00 1.62 +0.19 12 0 24 0
29SEP27 75.00 P 0.00 0.00 0.00 2.56 +0.28 12 0 27 0
29SEP27 77.50 P 0.00 0.00 0.00 3.80 +0.36 12 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 5.37 +0.46 13 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 7.26 +0.56 13 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 9.14 +0.61 12 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 11.44 +0.67 12 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 13.85 +0.71 12 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 16.64 +0.58 18 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 19.07 +0.67 19 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 21.53 +0.57 20 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 23.96 +0.54 21 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 26.42 +0.66 22 0 0 0
TOTAL PUT 484 8,519 +346
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$ 53.000
29OCT26 35.00 C 0.00 0.00 0.00 18.12 -0.17 136 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 17.12 -0.17 128 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 16.11 -0.18 117 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 15.12 -0.17 112 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 14.11 -0.18 102 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 13.10 -0.20 92 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 12.11 -0.19 87 0 126 0
29OCT26 42.00 C 0.00 0.00 0.00 11.11 -0.19 80 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 10.09 -0.21 69 0 96 0
29OCT26 44.00 C 0.00 0.00 0.00 9.19 -0.11 77 0 530 0
29OCT26 45.00 C 0.00 0.00 0.00 8.04 -0.26 39 0 411 0
29OCT26 46.00 C 0.00 0.00 0.00 7.04 -0.26 34 0 268 0
29OCT26 47.00 C 0.00 0.00 0.00 6.04 -0.27 28 0 377 0
29OCT26 48.00 C 0.00 0.00 0.00 5.04 -0.27 23 0 402 0
29OCT26 49.00 C 0.00 0.00 0.00 4.06 -0.27 26 0 570 0
29OCT26 50.00 C 0.00 0.00 0.00 3.11 -0.27 26 0 799 0
29OCT26 52.50 C 1.22 1.22 1.19 1.13 -0.21 25 30 4,426 +30
29OCT26 55.00 C 0.39 0.39 0.29 0.21 -0.11 25 102 1,965 +90
29OCT26 57.50 C 0.00 0.00 0.00 0.02 -0.03 25 0 913 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 393 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 59 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 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 68 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 14.28 -0.12 56 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 13.29 -0.11 52 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 12.29 -0.11 48 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 11.30 -0.11 45 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 10.32 -0.10 42 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 9.34 -0.09 39 0 6 0
27NOV26 45.00 C 0.00 0.00 0.00 8.18 -0.27 25 0 52 0
27NOV26 46.00 C 0.00 0.00 0.00 7.21 -0.27 24 0 30 0
27NOV26 47.00 C 0.00 0.00 0.00 6.27 -0.27 25 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 5.36 -0.26 25 0 130 0
27NOV26 49.00 C 0.00 0.00 0.00 4.50 -0.26 25 0 518 0
27NOV26 50.00 C 0.00 0.00 0.00 3.67 -0.18 24 0 595 0
27NOV26 52.50 C 0.00 0.00 0.00 2.02 -0.18 24 0 1,233 0
27NOV26 55.00 C 1.38 1.38 1.12 0.95 -0.14 24 34 864 0
27NOV26 57.50 C 0.49 0.50 0.43 0.39 -0.08 24 62 1,136 +45
27NOV26 60.00 C 0.00 0.00 0.00 0.14 -0.03 25 0 175 0
27NOV26 62.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 111 0
27NOV26 65.00 C 0.00 0.00 0.00 0.02 0.00 27 0 308 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 18.33 +0.03 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 17.34 +0.04 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 16.34 +0.03 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 15.36 +0.05 42 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 14.37 -0.03 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.38 -0.02 37 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.39 -0.01 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.41 0.00 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.45 +0.03 31 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 9.50 -0.12 30 0 106 0
30DEC26 45.00 C 0.00 0.00 0.00 8.42 -0.26 24 0 70 0
30DEC26 46.00 C 0.00 0.00 0.00 7.50 -0.26 24 0 365 0
30DEC26 47.00 C 0.00 0.00 0.00 6.62 -0.26 24 0 1,370 0
30DEC26 48.00 C 0.00 0.00 0.00 5.79 -0.24 24 0 1,920 0
30DEC26 49.00 C 0.00 0.00 0.00 5.00 -0.23 24 0 535 0
30DEC26 50.00 C 4.58 4.58 4.32 4.20 -0.16 23 45 3,976 -15
30DEC26 52.50 C 0.00 0.00 0.00 2.64 -0.18 23 0 1,859 0
30DEC26 55.00 C 1.56 1.56 1.56 1.55 -0.14 24 10 1,029 0
30DEC26 57.50 C 0.93 0.93 0.87 0.84 -0.10 24 4 939 0
30DEC26 60.00 C 0.00 0.00 0.00 0.42 -0.06 24 0 357 0
30DEC26 62.50 C 0.00 0.00 0.00 0.21 -0.02 24 0 305 0
30DEC26 65.00 C 0.00 0.00 0.00 0.09 -0.02 24 0 197 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 177 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 0.00 25 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 29 0 100 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 12.56 +0.01 36 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 11.58 -0.01 34 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 10.64 0.00 33 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 9.69 -0.01 31 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 8.53 -0.26 24 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 7.64 -0.25 24 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 6.78 -0.25 24 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 5.97 -0.24 24 0 6 0
28JAN27 49.00 C 0.00 0.00 0.00 5.20 -0.24 24 0 135 0
28JAN27 50.00 C 4.68 4.68 4.68 4.46 -0.14 24 15 242 +15
28JAN27 52.50 C 0.00 0.00 0.00 2.95 -0.13 24 0 54 0
28JAN27 55.00 C 0.00 0.00 0.00 1.85 -0.10 24 0 235 0
28JAN27 57.50 C 1.25 1.25 1.25 1.11 -0.07 24 15 120 0
28JAN27 60.00 C 0.68 0.70 0.68 0.62 -0.07 24 2 57 +1
28JAN27 62.50 C 0.00 0.00 0.00 0.32 -0.05 24 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.16 -0.03 24 0 10 0
28JAN27 67.50 C 0.00 0.00 0.00 0.08 -0.01 24 0 195 0
28JAN27 70.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 18.44 -0.01 43 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 17.46 0.00 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 16.48 0.00 39 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 15.49 -0.01 36 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 14.52 -0.01 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 13.55 -0.01 33 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 12.60 -0.01 32 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 11.66 -0.01 31 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 10.72 -0.02 29 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.80 -0.04 28 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 8.72 -0.25 25 0 443 0
30MAR27 46.00 C 0.00 0.00 0.00 7.88 -0.24 25 0 486 0
30MAR27 47.00 C 0.00 0.00 0.00 7.09 -0.23 25 0 534 0
30MAR27 48.00 C 0.00 0.00 0.00 6.35 -0.22 25 0 591 0
30MAR27 49.00 C 0.00 0.00 0.00 5.68 -0.14 25 0 498 0
30MAR27 50.00 C 0.00 0.00 0.00 5.04 -0.13 25 0 829 0
30MAR27 52.50 C 0.00 0.00 0.00 3.67 -0.12 25 0 472 0
30MAR27 55.00 C 0.00 0.00 0.00 2.58 -0.11 25 0 537 0
30MAR27 57.50 C 0.00 0.00 0.00 1.77 -0.08 25 0 298 0
30MAR27 60.00 C 0.00 0.00 0.00 1.18 -0.07 25 0 418 0
30MAR27 62.50 C 0.79 0.79 0.79 0.76 -0.06 25 1 278 0
30MAR27 65.00 C 0.00 0.00 0.00 0.48 -0.04 25 0 267 0
30MAR27 67.50 C 0.00 0.00 0.00 0.30 -0.02 25 0 106 0
30MAR27 70.00 C 0.00 0.00 0.00 0.18 -0.02 25 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.11 -0.01 25 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 2 0
30MAR27 77.50 C 0.09 0.09 0.09 0.04 0.00 25 3 3 +3
29JUN27 35.00 C 0.00 0.00 0.00 18.45 -0.01 35 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 17.47 -0.01 34 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 16.50 -0.02 32 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 15.55 -0.01 31 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 14.61 -0.01 30 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.68 -0.02 29 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 12.76 -0.04 28 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 11.89 -0.04 28 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 11.04 -0.03 28 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 10.22 -0.03 27 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 9.42 -0.03 27 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 8.42 -0.23 24 0 1,202 0
29JUN27 47.00 C 0.00 0.00 0.00 7.73 -0.22 24 0 16 0
29JUN27 48.00 C 0.00 0.00 0.00 7.05 -0.21 24 0 100 0
29JUN27 49.00 C 0.00 0.00 0.00 6.54 -0.11 25 0 105 0
29JUN27 50.00 C 0.00 0.00 0.00 5.96 -0.10 25 0 97 0
29JUN27 52.50 C 0.00 0.00 0.00 4.62 -0.13 25 0 326 0
29JUN27 55.00 C 0.00 0.00 0.00 3.54 -0.12 25 0 139 0
29JUN27 57.50 C 0.00 0.00 0.00 2.71 -0.08 25 0 450 0
29JUN27 60.00 C 0.00 0.00 0.00 2.01 -0.07 25 0 601 0
29JUN27 62.50 C 0.00 0.00 0.00 1.47 -0.08 25 0 234 0
29JUN27 65.00 C 1.12 1.12 1.12 1.06 -0.07 25 2 72 +2
29JUN27 67.50 C 0.86 0.86 0.86 0.76 -0.05 25 2 30 -1
29JUN27 70.00 C 0.00 0.00 0.00 0.53 -0.04 25 0 2 0
29JUN27 72.50 C 0.00 0.00 0.00 0.37 -0.03 25 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 0.25 -0.03 24 0 1 0
29JUN27 77.50 C 0.00 0.00 0.00 0.18 -0.01 25 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 13.77 -0.04 25 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 12.91 -0.03 25 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 12.06 -0.05 24 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 11.26 -0.04 24 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 10.48 -0.02 24 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.73 -0.03 24 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 9.17 -0.21 24 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 8.50 -0.21 24 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 7.89 -0.19 24 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 7.07 -0.19 23 0 1 0
29SEP27 50.00 C 0.00 0.00 0.00 6.52 -0.18 23 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 5.30 -0.15 24 0 15 0
29SEP27 55.00 C 4.39 4.39 4.13 4.25 -0.13 24 2 99 +2
29SEP27 57.50 C 0.00 0.00 0.00 3.37 -0.11 24 0 56 0
29SEP27 60.00 C 0.00 0.00 0.00 2.64 -0.11 24 0 121 0
29SEP27 62.50 C 1.93 1.93 1.93 2.06 -0.09 24 16 253 +16
29SEP27 65.00 C 0.00 0.00 0.00 1.60 -0.07 24 0 80 0
29SEP27 67.50 C 1.20 1.20 1.20 1.24 -0.04 24 1 92 +1
29SEP27 70.00 C 0.93 0.93 0.93 0.94 -0.03 24 2 23 +2
29SEP27 72.50 C 0.00 0.00 0.00 0.74 -0.01 25 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.55 -0.03 24 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.42 -0.02 25 0 0 0
TOTAL CALL 348 41,907 +191
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 95 0 4 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 77 0 262 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 71 0 97 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 66 0 48 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 275 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 273 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 959 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 490 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 628 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 613 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 877 0
29OCT26 49.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 611 0
29OCT26 50.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 900 0
29OCT26 52.50 P 0.39 0.58 0.39 0.60 +0.01 25 50 445 +35
29OCT26 55.00 P 1.82 1.83 1.82 2.19 +0.16 25 30 158 0
29OCT26 57.50 P 0.00 0.00 0.00 4.50 +0.24 0 0 14 0
29OCT26 60.00 P 0.00 0.00 0.00 7.00 +0.25 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 9.50 +0.25 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 12.00 +0.08 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 14.50 +0.08 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 17.00 +0.08 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 19.50 +0.08 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 22.00 +0.08 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 24.50 +0.08 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 38 0 24 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 32 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 29 0 120 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 27 0 71 0
27NOV26 44.00 P 0.00 0.00 0.00 0.02 0.00 26 0 287 0
27NOV26 45.00 P 0.00 0.00 0.00 0.03 0.00 25 0 237 0
27NOV26 46.00 P 0.13 0.13 0.13 0.06 0.00 25 10 412 0
27NOV26 47.00 P 0.00 0.00 0.00 0.12 0.00 25 0 395 0
27NOV26 48.00 P 0.00 0.00 0.00 0.21 +0.01 25 0 516 0
27NOV26 49.00 P 0.32 0.37 0.32 0.35 +0.02 25 16 6,819 -16
27NOV26 50.00 P 0.47 0.57 0.47 0.56 +0.03 25 61 6,246 -30
27NOV26 52.50 P 1.24 1.24 1.16 1.41 +0.04 25 30 1,013 -15
27NOV26 55.00 P 0.00 0.00 0.00 2.85 +0.10 25 0 255 0
27NOV26 57.50 P 0.00 0.00 0.00 4.76 +0.18 25 0 126 0
27NOV26 60.00 P 0.00 0.00 0.00 7.04 +0.23 25 0 75 0
27NOV26 62.50 P 0.00 0.00 0.00 9.50 +0.25 0 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 12.00 +0.05 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 14.50 +0.04 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 17.00 +0.05 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 19.50 +0.04 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 22.00 +0.06 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 24.50 +0.06 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 42 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 4,987 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 115 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 26 0 348 0
30DEC26 41.00 P 0.00 0.00 0.00 0.02 0.00 26 0 457 0
30DEC26 42.00 P 0.00 0.00 0.00 0.03 0.00 25 0 1,429 0
30DEC26 43.00 P 0.00 0.00 0.00 0.05 0.00 24 0 996 0
30DEC26 44.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 844 0
30DEC26 45.00 P 0.20 0.22 0.20 0.14 0.00 24 180 1,301 +180
30DEC26 46.00 P 0.00 0.00 0.00 0.22 +0.01 24 0 1,284 0
30DEC26 47.00 P 0.00 0.00 0.00 0.34 +0.01 24 0 1,931 0
30DEC26 48.00 P 0.00 0.00 0.00 0.50 +0.02 24 0 1,936 0
30DEC26 49.00 P 0.74 0.74 0.74 0.72 +0.03 24 1 465 0
30DEC26 50.00 P 0.94 1.02 0.91 0.99 +0.04 25 45 6,257 +2
30DEC26 52.50 P 1.70 1.70 1.70 1.98 +0.09 25 15 1,513 0
30DEC26 55.00 P 0.00 0.00 0.00 3.40 +0.12 25 0 1,108 0
30DEC26 57.50 P 5.12 5.12 5.12 5.24 +0.17 26 15 195 +15
30DEC26 60.00 P 0.00 0.00 0.00 7.20 +0.21 24 0 30 0
30DEC26 62.50 P 0.00 0.00 0.00 9.52 +0.23 24 0 90 0
30DEC26 65.00 P 0.00 0.00 0.00 12.00 +0.05 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.50 +0.04 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.00 +0.05 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 19.50 +0.04 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.00 +0.06 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.50 +0.06 0 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.11 0.00 24 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.17 0.00 24 0 8 0
28JAN27 44.00 P 0.00 0.00 0.00 0.26 +0.01 24 0 6 0
28JAN27 45.00 P 0.00 0.00 0.00 0.38 +0.02 24 0 47 0
28JAN27 46.00 P 0.00 0.00 0.00 0.53 +0.02 24 0 19 0
28JAN27 47.00 P 0.76 0.76 0.76 0.73 +0.03 24 1 31 +1
28JAN27 48.00 P 0.00 0.00 0.00 0.98 +0.03 24 0 107 0
28JAN27 49.00 P 0.00 0.00 0.00 1.29 +0.04 24 0 18 0
28JAN27 50.00 P 0.00 0.00 0.00 1.66 +0.06 25 0 5 0
28JAN27 52.50 P 0.00 0.00 0.00 2.79 +0.08 24 0 235 0
28JAN27 55.00 P 0.00 0.00 0.00 4.27 +0.08 24 0 75 0
28JAN27 57.50 P 0.00 0.00 0.00 6.07 +0.10 24 0 101 0
28JAN27 60.00 P 0.00 0.00 0.00 8.15 +0.20 24 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 10.28 0.00 21 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 12.63 +0.01 19 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 15.05 +0.01 0 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 17.50 +0.02 0 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 19.95 +0.01 0 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 22.42 +0.01 0 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 24.89 +0.01 0 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 0.00 0.00 0.00 0.07 0.00 25 0 409 0
30MAR27 39.00 P 0.00 0.00 0.00 0.11 +0.01 25 0 525 0
30MAR27 40.00 P 0.00 0.00 0.00 0.16 +0.01 25 0 544 0
30MAR27 41.00 P 0.00 0.00 0.00 0.23 +0.01 25 0 602 0
30MAR27 42.00 P 0.00 0.00 0.00 0.32 +0.01 25 0 659 0
30MAR27 43.00 P 0.00 0.00 0.00 0.44 +0.03 25 0 860 0
30MAR27 44.00 P 0.00 0.00 0.00 0.59 +0.03 25 0 908 0
30MAR27 45.00 P 0.78 0.78 0.78 0.77 +0.03 25 1 440 +1
30MAR27 46.00 P 0.00 0.00 0.00 1.00 +0.05 25 0 381 0
30MAR27 47.00 P 1.23 1.23 1.23 1.23 +0.03 25 20 599 0
30MAR27 48.00 P 1.52 1.52 1.52 1.52 +0.02 25 15 274 +15
30MAR27 49.00 P 0.00 0.00 0.00 1.89 +0.05 25 0 198 0
30MAR27 50.00 P 0.00 0.00 0.00 2.25 +0.03 25 0 274 0
30MAR27 52.50 P 0.00 0.00 0.00 3.42 +0.05 24 0 122 0
30MAR27 55.00 P 0.00 0.00 0.00 4.85 +0.06 24 0 610 0
30MAR27 57.50 P 0.00 0.00 0.00 6.56 +0.09 24 0 200 0
30MAR27 60.00 P 0.00 0.00 0.00 8.57 +0.12 24 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 10.58 +0.02 23 0 30 0
30MAR27 65.00 P 0.00 0.00 0.00 12.84 +0.04 23 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 15.16 +0.01 21 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 17.57 +0.02 18 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 19.99 +0.02 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.43 +0.01 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 24.90 +0.02 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.08 0.00 25 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 0.11 0.00 25 0 86 0
29JUN27 37.00 P 0.00 0.00 0.00 0.15 0.00 24 0 101 0
29JUN27 38.00 P 0.00 0.00 0.00 0.21 0.00 24 0 42 0
29JUN27 39.00 P 0.00 0.00 0.00 0.29 +0.01 25 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 0.39 +0.02 25 0 161 0
29JUN27 41.00 P 0.00 0.00 0.00 0.49 0.00 24 0 49 0
29JUN27 42.00 P 0.00 0.00 0.00 0.62 +0.01 24 0 109 0
29JUN27 43.00 P 0.00 0.00 0.00 0.80 +0.03 24 0 87 0
29JUN27 44.00 P 0.00 0.00 0.00 1.01 +0.03 25 0 224 0
29JUN27 45.00 P 0.00 0.00 0.00 1.25 +0.03 25 0 226 0
29JUN27 46.00 P 1.46 1.46 1.46 1.52 +0.05 25 1 2,111 +1
29JUN27 47.00 P 0.00 0.00 0.00 1.80 +0.01 25 0 1,570 0
29JUN27 48.00 P 0.00 0.00 0.00 2.09 0.00 24 0 77 0
29JUN27 49.00 P 0.00 0.00 0.00 2.49 +0.03 24 0 64 0
29JUN27 50.00 P 0.00 0.00 0.00 2.89 +0.04 24 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 4.05 +0.06 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 5.50 +0.10 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 7.20 +0.15 24 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 8.93 +0.05 24 0 30 0
29JUN27 62.50 P 0.00 0.00 0.00 10.94 0.00 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 13.11 +0.02 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 15.37 +0.03 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 17.70 +0.04 22 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 20.07 +0.03 20 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 22.49 +0.03 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 24.93 +0.01 0 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.62 +0.02 24 0 36 0
29SEP27 41.00 P 0.00 0.00 0.00 0.77 +0.01 24 0 2 0
29SEP27 42.00 P 0.00 0.00 0.00 0.95 +0.03 24 0 42 0
29SEP27 43.00 P 0.00 0.00 0.00 1.14 +0.04 24 0 40 0
29SEP27 44.00 P 0.00 0.00 0.00 1.42 +0.04 25 0 106 0
29SEP27 45.00 P 0.00 0.00 0.00 1.68 +0.05 25 0 319 0
29SEP27 46.00 P 0.00 0.00 0.00 2.00 +0.06 25 0 263 0
29SEP27 47.00 P 0.00 0.00 0.00 2.32 +0.06 25 0 35 0
29SEP27 48.00 P 0.00 0.00 0.00 2.70 +0.07 25 0 8 0
29SEP27 49.00 P 0.00 0.00 0.00 3.10 +0.08 25 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 3.54 +0.10 25 0 21 0
29SEP27 52.50 P 0.00 0.00 0.00 4.79 +0.12 25 0 30 0
29SEP27 55.00 P 0.00 0.00 0.00 6.24 +0.14 25 0 10 0
29SEP27 57.50 P 0.00 0.00 0.00 7.90 +0.16 26 0 2 0
29SEP27 60.00 P 0.00 0.00 0.00 9.69 +0.13 26 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 11.57 +0.02 25 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 13.61 +0.01 25 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 15.76 +0.03 25 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 17.98 +0.04 25 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 20.25 +0.02 24 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 22.61 +0.02 23 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 25.00 +0.02 20 0 0 0
TOTAL PUT 491 63,057 +189
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CNC - CNOOC LTD CLOSING PRICE HK$ 24.220
23OCT26 17.00 C 0.00 0.00 0.00 7.36 +0.32 258 0 0 0
23OCT26 17.25 C 0.00 0.00 0.00 7.03 +0.24 208 0 0 0
23OCT26 17.50 C 0.00 0.00 0.00 6.86 +0.32 241 0 0 0
23OCT26 17.75 C 0.00 0.00 0.00 6.47 +0.18 0 0 0 0
23OCT26 18.00 C 0.00 0.00 0.00 6.22 +0.18 0 0 0 0
23OCT26 18.25 C 0.00 0.00 0.00 5.97 +0.18 0 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 5.72 +0.18 0 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 5.47 +0.18 0 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 5.29 +0.25 162 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 4.98 +0.19 103 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 4.86 +0.32 174 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 4.48 +0.19 93 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 4.23 +0.19 87 0 0 0
23OCT26 20.50 C 0.00 0.00 0.00 3.79 +0.32 119 0 0 0
23OCT26 21.00 C 0.00 0.00 0.00 3.29 +0.32 105 0 0 0
23OCT26 21.50 C 0.00 0.00 0.00 2.81 +0.34 98 0 0 0
23OCT26 22.00 C 0.00 0.00 0.00 2.23 +0.26 47 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 1.78 +0.30 60 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 1.27 +0.26 44 0 60 0
23OCT26 23.50 C 0.82 0.92 0.74 0.81 +0.19 37 107 397 -28
23OCT26 24.00 C 0.55 0.67 0.42 0.42 +0.13 33 798 1,176 +246
23OCT26 24.50 C 0.20 0.34 0.16 0.17 +0.05 32 882 820 +409
23OCT26 25.00 C 0.11 0.15 0.08 0.06 +0.02 33 830 905 +583
23OCT26 25.50 C 0.04 0.06 0.04 0.02 +0.01 35 125 223 +25
23OCT26 26.00 C 0.02 0.02 0.02 0.01 0.00 40 10 30 +10
23OCT26 26.50 C 0.02 0.02 0.02 0.01 0.00 49 230 92 -145
23OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
23OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
23OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
23OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
23OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
23OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
23OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
23OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
23OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
23OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 16.23 +0.41 445 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 15.99 +0.42 438 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 15.74 +0.49 427 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 15.48 +0.41 412 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 15.24 +0.38 405 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 14.98 +0.41 392 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 14.73 +0.38 382 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 14.49 +0.41 376 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 13.86 +0.29 309 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 13.48 +0.52 337 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 12.98 +0.41 320 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 12.41 +0.35 283 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 11.98 +0.39 289 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 11.37 +0.30 241 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 10.99 +0.50 262 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 10.38 +0.31 219 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 9.88 +0.32 207 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 9.43 +0.37 209 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 8.91 +0.43 192 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 8.39 +0.33 176 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.84 +0.28 151 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.40 +0.33 156 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.90 +0.36 146 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.37 +0.29 129 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.90 +0.33 126 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.34 +0.27 104 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.88 +0.31 102 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.36 +0.32 89 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.29 +0.30 58 0 75 0
29OCT26 22.00 C 0.00 0.00 0.00 2.31 +0.33 46 0 524 0
29OCT26 23.00 C 1.55 1.55 1.44 1.33 +0.25 32 18 695 -18
29OCT26 24.00 C 0.62 0.69 0.50 0.56 +0.10 28 90 3,906 +21
29OCT26 25.00 C 0.20 0.30 0.15 0.15 +0.01 27 643 3,580 +204
29OCT26 26.00 C 0.07 0.08 0.05 0.03 0.00 28 347 2,497 -109
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,454 0
29OCT26 28.00 C 0.02 0.02 0.02 0.01 0.00 42 3 1,420 -3
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 834 0
29OCT26 30.00 C 0.01 0.01 0.01 0.01 0.00 59 50 736 -50
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 67 0 558 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 74 0 411 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 88 0 231 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 95 0 302 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 101 0 120 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 113 0 660 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 119 0 545 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 139 0 60 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 144 0 120 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 162 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 166 0 30 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
30OCT26 17.00 C 0.00 0.00 0.00 7.40 - 148 0 0 -
30OCT26 17.25 C 0.00 0.00 0.00 7.03 - 110 0 0 -
30OCT26 17.50 C 0.00 0.00 0.00 6.93 - 144 0 0 -
30OCT26 17.75 C 0.00 0.00 0.00 6.50 - 85 0 0 -
30OCT26 18.00 C 0.00 0.00 0.00 6.37 - 122 0 0 -
30OCT26 18.25 C 0.00 0.00 0.00 6.01 - 84 0 0 -
30OCT26 18.50 C 0.00 0.00 0.00 5.90 - 119 0 0 -
30OCT26 18.75 C 0.00 0.00 0.00 5.51 - 77 0 0 -
30OCT26 19.00 C 0.00 0.00 0.00 5.34 - 98 0 0 -
30OCT26 19.25 C 0.00 0.00 0.00 5.00 - 64 0 0 -
30OCT26 19.50 C 0.00 0.00 0.00 4.88 - 97 0 0 -
30OCT26 19.75 C 0.00 0.00 0.00 4.62 - 91 0 0 -
30OCT26 20.00 C 0.00 0.00 0.00 4.36 - 85 0 0 -
30OCT26 20.50 C 0.00 0.00 0.00 3.85 - 74 0 0 -
30OCT26 21.00 C 0.00 0.00 0.00 3.29 - 55 0 0 -
30OCT26 21.50 C 0.00 0.00 0.00 2.81 - 51 0 0 -
30OCT26 22.00 C 0.00 0.00 0.00 2.32 - 45 0 0 -
30OCT26 22.50 C 0.00 0.00 0.00 1.78 - 31 0 0 -
30OCT26 23.00 C 0.00 0.00 0.00 1.33 - 30 0 0 -
30OCT26 23.50 C 1.11 1.11 1.11 0.94 - 30 22 22 -
30OCT26 24.00 C 0.56 0.76 0.56 0.59 - 28 75 45 -
30OCT26 24.50 C 0.41 0.48 0.35 0.35 - 29 367 337 -
30OCT26 25.00 C 0.28 0.32 0.27 0.19 - 29 15 15 -
30OCT26 25.50 C 0.15 0.15 0.12 0.09 - 29 16 16 -
30OCT26 26.00 C 0.08 0.12 0.08 0.04 - 29 6 6 -
30OCT26 26.50 C 0.00 0.00 0.00 0.02 - 30 0 0 -
30OCT26 27.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
30OCT26 27.50 C 0.03 0.03 0.03 0.01 - 36 4 4 -
30OCT26 28.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
30OCT26 28.50 C 0.00 0.00 0.00 0.01 - 44 0 0 -
30OCT26 29.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
30OCT26 29.50 C 0.00 0.00 0.00 0.01 - 52 0 0 -
30OCT26 30.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
30OCT26 30.50 C 0.00 0.00 0.00 0.01 - 60 0 0 -
30OCT26 31.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
30OCT26 31.50 C 0.00 0.00 0.00 0.01 - 67 0 0 -
30OCT26 32.00 C 0.00 0.00 0.00 0.01 - 71 0 0 -
30OCT26 32.50 C 0.00 0.00 0.00 0.01 - 74 0 0 -
30OCT26 33.00 C 0.00 0.00 0.00 0.01 - 77 0 0 -
30OCT26 33.50 C 0.00 0.00 0.00 0.01 - 81 0 0 -
30OCT26 34.00 C 0.00 0.00 0.00 0.01 - 84 0 0 -
27NOV26 8.25 C 0.00 0.00 0.00 16.23 +0.41 213 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 15.99 +0.42 209 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 15.74 +0.45 204 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 15.48 +0.41 197 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 15.24 +0.38 193 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 14.98 +0.41 187 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 14.73 +0.38 182 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 14.49 +0.41 179 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 13.86 +0.29 144 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 13.48 +0.44 160 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 12.98 +0.41 152 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 12.41 +0.35 132 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 11.98 +0.39 136 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 11.37 +0.30 111 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 10.99 +0.42 124 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 10.39 +0.32 103 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 9.89 +0.33 97 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 9.43 +0.36 97 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 8.91 +0.34 88 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 8.39 +0.32 80 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 7.90 +0.33 76 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 7.40 +0.33 71 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.93 +0.36 70 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.37 +0.29 57 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.90 +0.33 56 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.37 +0.30 48 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.88 +0.31 45 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.36 +0.28 39 0 0 0
27NOV26 21.00 C 3.43 3.43 3.41 3.33 +0.24 27 75 60 +60
27NOV26 22.00 C 0.00 0.00 0.00 2.42 +0.27 26 0 225 0
27NOV26 23.00 C 1.63 1.78 1.62 1.63 +0.22 27 121 1,045 +20
27NOV26 24.00 C 1.00 1.13 0.95 1.01 +0.16 27 386 1,446 +228
27NOV26 25.00 C 0.55 0.68 0.55 0.59 +0.10 28 335 1,612 +185
27NOV26 26.00 C 0.37 0.42 0.34 0.30 +0.06 28 853 2,686 +770
27NOV26 27.00 C 0.23 0.23 0.20 0.14 +0.03 28 165 870 +165
27NOV26 28.00 C 0.13 0.15 0.12 0.06 +0.01 28 58 845 +36
27NOV26 29.00 C 0.11 0.11 0.11 0.03 +0.01 29 10 731 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 630 0
27NOV26 31.00 C 0.04 0.04 0.04 0.01 0.00 32 200 596 +200
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 201 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 210 0
27NOV26 34.00 C 0.02 0.02 0.02 0.01 0.00 42 115 174 -91
27NOV26 35.00 C 0.02 0.02 0.02 0.01 0.00 46 10 1,160 -10
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 49 0 603 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 57 0 145 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 62 0 330 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 74 0 95 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 78 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 83 0 200 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 16.23 +0.41 152 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 15.99 +0.42 150 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 15.74 +0.44 146 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 15.48 +0.41 140 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 15.24 +0.38 138 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 14.98 +0.41 133 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 14.73 +0.38 129 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 14.49 +0.41 127 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 13.86 +0.29 99 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 13.48 +0.43 113 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 12.98 +0.41 107 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 12.41 +0.35 92 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 11.98 +0.39 96 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 11.37 +0.30 75 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 10.99 +0.42 87 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 10.39 +0.32 70 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 9.89 +0.33 65 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 9.43 +0.36 66 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.91 +0.34 60 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.39 +0.32 53 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.90 +0.33 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.40 +0.33 47 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.93 +0.36 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.37 +0.29 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.90 +0.33 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.37 +0.30 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.88 +0.28 27 0 0 0
30DEC26 20.00 C 4.50 4.50 4.50 4.36 +0.20 21 10 150 -10
30DEC26 21.00 C 0.00 0.00 0.00 3.48 +0.22 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.65 +0.27 26 0 562 0
30DEC26 23.00 C 1.86 2.02 1.86 1.86 +0.16 25 90 1,099 +82
30DEC26 24.00 C 1.29 1.41 1.29 1.29 +0.13 25 121 1,488 -8
30DEC26 25.00 C 0.95 1.02 0.88 0.88 +0.12 27 262 2,182 +158
30DEC26 26.00 C 0.60 0.63 0.60 0.56 +0.07 27 8 3,097 +6
30DEC26 27.00 C 0.40 0.42 0.40 0.33 +0.04 27 61 1,272 +26
30DEC26 28.00 C 0.29 0.30 0.28 0.19 +0.03 27 63 2,428 +27
30DEC26 29.00 C 0.20 0.22 0.19 0.10 +0.01 26 34 1,406 0
30DEC26 30.00 C 0.14 0.14 0.14 0.06 +0.01 27 15 2,264 +15
30DEC26 31.00 C 0.11 0.11 0.11 0.03 0.00 27 15 1,380 +15
30DEC26 32.00 C 0.00 0.00 0.00 0.02 +0.01 28 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 0.04 0.04 0.04 0.01 0.00 33 10 421 +10
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 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 51 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 54 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 57 0 180 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 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 30 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 70 0 60 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 79 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 16.23 +0.41 126 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 15.99 +0.42 124 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 15.74 +0.44 120 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 15.48 +0.41 116 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 15.24 +0.38 114 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 14.98 +0.41 109 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 14.73 +0.38 106 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 14.49 +0.41 105 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 13.90 +0.33 86 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 13.48 +0.42 92 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 12.98 +0.41 87 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 12.41 +0.35 73 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 11.98 +0.39 78 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 11.38 +0.31 59 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 10.99 +0.42 70 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 10.39 +0.32 53 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 9.89 +0.33 50 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 9.43 +0.36 52 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 8.91 +0.34 46 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 8.39 +0.32 39 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 7.90 +0.33 37 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 7.40 +0.33 34 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 6.93 +0.36 35 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 6.37 +0.29 0 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 5.90 +0.31 24 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 5.46 +0.35 29 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 4.99 +0.33 28 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 4.45 +0.25 23 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 3.66 +0.24 27 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 2.85 +0.28 27 0 182 0
28JAN27 23.00 C 2.07 2.15 2.07 2.09 +0.16 25 30 190 +30
28JAN27 24.00 C 1.49 1.56 1.49 1.53 +0.13 26 51 94 +45
28JAN27 25.00 C 1.10 1.10 1.10 1.09 +0.11 26 5 63 +5
28JAN27 26.00 C 0.00 0.00 0.00 0.77 +0.08 27 0 95 0
28JAN27 27.00 C 0.60 0.60 0.60 0.53 +0.07 27 23 75 +23
28JAN27 28.00 C 0.00 0.00 0.00 0.34 +0.05 27 0 12 0
28JAN27 29.00 C 0.00 0.00 0.00 0.21 +0.03 27 0 18 0
28JAN27 30.00 C 0.24 0.24 0.24 0.13 +0.02 27 45 45 +45
28JAN27 31.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 11 0
28JAN27 32.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 50 0
28JAN27 33.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 0.02 +0.01 28 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 29 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 0.01 0.00 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 47 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 59 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 64 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 16.23 +0.41 94 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 15.99 +0.42 93 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 15.74 +0.43 90 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 15.48 +0.41 86 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 15.24 +0.38 85 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 14.98 +0.41 81 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 14.73 +0.38 78 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 14.49 +0.41 77 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 13.90 +0.33 58 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 13.48 +0.42 67 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 12.98 +0.41 63 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 12.41 +0.35 47 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 11.98 +0.39 55 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 11.38 +0.31 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 10.99 +0.42 49 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 10.39 +0.32 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 9.89 +0.33 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 9.43 +0.36 0 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 8.94 +0.37 18 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.43 +0.35 0 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.91 +0.30 0 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.42 +0.29 0 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.95 +0.29 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.49 +0.30 21 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 6.09 +0.35 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.61 +0.34 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.15 +0.29 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.73 +0.30 26 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 3.91 +0.19 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.23 +0.31 27 0 536 0
30MAR27 23.00 C 0.00 0.00 0.00 2.52 +0.21 26 0 839 0
30MAR27 24.00 C 1.92 1.99 1.87 1.98 +0.19 26 227 883 +148
30MAR27 25.00 C 1.63 1.63 1.63 1.53 +0.15 26 1 1,685 -1
30MAR27 26.00 C 0.00 0.00 0.00 1.16 +0.09 26 0 6,369 0
30MAR27 27.00 C 0.00 0.00 0.00 0.89 +0.09 27 0 8,643 0
30MAR27 28.00 C 0.00 0.00 0.00 0.68 +0.11 27 0 7,275 0
30MAR27 29.00 C 0.58 0.58 0.58 0.49 +0.08 27 10 489 -5
30MAR27 30.00 C 0.44 0.44 0.44 0.35 +0.06 27 10 598 -10
30MAR27 31.00 C 0.00 0.00 0.00 0.25 +0.05 27 0 484 0
30MAR27 32.00 C 0.00 0.00 0.00 0.17 +0.03 27 0 2,046 0
30MAR27 33.00 C 0.00 0.00 0.00 0.12 +0.03 27 0 1,014 0
30MAR27 34.00 C 0.00 0.00 0.00 0.08 +0.02 27 0 961 0
30MAR27 35.00 C 0.00 0.00 0.00 0.06 +0.02 28 0 351 0
30MAR27 36.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.02 +0.01 28 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 0.00 0.00 0.00 0.01 0.00 44 0 105 0
30MAR27 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
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 16.23 +0.41 77 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 15.99 +0.42 76 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 15.74 +0.43 73 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 15.48 +0.41 69 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 15.24 +0.38 68 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 14.98 +0.41 64 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 14.73 +0.38 61 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 14.49 +0.41 61 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 13.90 +0.33 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 13.48 +0.42 50 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 12.98 +0.41 45 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 12.41 +0.35 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 11.98 +0.39 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 11.38 +0.31 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 10.99 +0.38 0 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 10.41 +0.27 0 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 9.95 +0.32 0 0 0 0
29JUN27 15.00 C 9.45 9.50 9.30 9.48 +0.30 0 9 113 +9
29JUN27 15.50 C 0.00 0.00 0.00 8.98 +0.26 0 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.43 +0.31 0 0 399 0
29JUN27 16.50 C 0.00 0.00 0.00 8.08 +0.34 25 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.58 +0.32 21 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.15 +0.32 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.65 +0.27 23 0 104 0
29JUN27 18.50 C 0.00 0.00 0.00 6.25 +0.31 26 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.69 +0.18 21 0 5 0
29JUN27 19.50 C 0.00 0.00 0.00 5.37 +0.28 26 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.94 -0.03 25 0 19 0
29JUN27 21.00 C 0.00 0.00 0.00 4.28 +0.20 28 0 72 0
29JUN27 22.00 C 0.00 0.00 0.00 3.56 +0.25 27 0 339 0
29JUN27 23.00 C 0.00 0.00 0.00 2.90 +0.16 26 0 1,519 0
29JUN27 24.00 C 0.00 0.00 0.00 2.38 +0.14 27 0 1,439 0
29JUN27 25.00 C 0.00 0.00 0.00 1.93 +0.12 27 0 546 0
29JUN27 26.00 C 0.00 0.00 0.00 1.57 +0.07 27 0 367 0
29JUN27 27.00 C 0.00 0.00 0.00 1.29 +0.07 28 0 541 0
29JUN27 28.00 C 0.00 0.00 0.00 1.04 +0.09 28 0 544 0
29JUN27 29.00 C 0.00 0.00 0.00 0.81 +0.06 28 0 115 0
29JUN27 30.00 C 0.80 0.80 0.80 0.63 +0.05 28 8 128 0
29JUN27 31.00 C 0.00 0.00 0.00 0.48 +0.04 28 0 72 0
29JUN27 32.00 C 0.00 0.00 0.00 0.37 +0.03 28 0 230 0
29JUN27 33.00 C 0.00 0.00 0.00 0.28 +0.02 28 0 73 0
29JUN27 34.00 C 0.00 0.00 0.00 0.21 +0.02 28 0 23 0
29JUN27 35.00 C 0.00 0.00 0.00 0.16 +0.01 28 0 63 0
29JUN27 36.00 C 0.00 0.00 0.00 0.12 +0.01 28 0 101 0
29JUN27 37.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 117 0
29JUN27 38.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.05 0.00 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 26 0 8 0
29JUN27 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 125 0
29JUN27 45.00 C 0.00 0.00 0.00 0.01 0.00 28 0 121 0
29JUN27 46.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.01 0.00 32 0 12 0
29JUN27 50.00 C 0.00 0.00 0.00 0.01 0.00 32 0 238 0
29JUN27 52.50 C 0.00 0.00 0.00 0.01 0.00 34 0 290 0
29JUN27 55.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 203 0
29JUN27 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29SEP27 8.25 C 0.00 0.00 0.00 16.23 +0.41 71 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 15.99 +0.42 70 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 15.74 +0.42 67 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 15.48 +0.41 63 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 15.24 +0.38 62 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 14.98 +0.41 59 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 14.73 +0.38 57 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 14.49 +0.41 56 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 13.90 +0.33 0 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 13.48 +0.42 46 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 12.98 +0.41 41 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 12.41 +0.35 0 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 11.98 +0.39 30 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 11.38 +0.31 0 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 10.99 +0.38 0 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 10.41 +0.27 0 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 9.95 +0.31 0 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 9.48 +0.30 0 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 8.98 +0.26 0 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 8.43 +0.23 0 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 8.08 +0.32 23 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 7.61 +0.30 23 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 7.15 +0.30 24 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.70 +0.28 24 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.26 +0.24 24 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.89 +0.25 26 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.49 +0.22 26 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.14 +0.17 27 0 1 0
29SEP27 21.00 C 0.00 0.00 0.00 4.44 +0.05 28 0 2 0
29SEP27 22.00 C 0.00 0.00 0.00 3.82 +0.16 28 0 30 0
29SEP27 23.00 C 0.00 0.00 0.00 3.28 +0.15 28 0 11 0
29SEP27 24.00 C 0.00 0.00 0.00 2.79 +0.13 28 0 20 0
29SEP27 25.00 C 2.34 2.34 2.20 2.36 +0.11 29 7 16 +7
29SEP27 26.00 C 1.92 1.97 1.92 2.00 +0.11 29 22 2,244 +2
29SEP27 27.00 C 1.59 1.59 1.59 1.68 +0.08 29 1 81 +1
29SEP27 28.00 C 0.00 0.00 0.00 1.40 +0.07 29 0 66 0
29SEP27 29.00 C 1.18 1.18 1.16 1.18 +0.07 29 12 77 +12
29SEP27 30.00 C 1.04 1.04 1.04 1.00 +0.07 29 1 59 +1
29SEP27 31.00 C 0.00 0.00 0.00 0.86 +0.07 30 0 10 0
29SEP27 32.00 C 0.00 0.00 0.00 0.72 +0.05 30 0 36 0
29SEP27 33.00 C 0.00 0.00 0.00 0.59 +0.04 30 0 106 0
29SEP27 34.00 C 0.00 0.00 0.00 0.49 +0.03 30 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.40 +0.03 30 0 11 0
29SEP27 36.00 C 0.00 0.00 0.00 0.33 +0.02 30 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.27 +0.02 30 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.22 +0.01 30 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.18 +0.01 30 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.15 +0.01 30 0 70 0
29SEP27 41.00 C 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 0.10 +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 0.07 +0.01 30 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 0.01 0.00 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 8,117 108,356 +3,341
23OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
23OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
23OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
23OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
23OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
23OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 103 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 86 0 0 0
23OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 165 0
23OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 42 0 295 0
23OCT26 23.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 1,150 0
23OCT26 23.50 P 0.06 0.06 0.02 0.05 -0.08 31 21 334 +9
23OCT26 24.00 P 0.18 0.20 0.11 0.18 -0.15 31 124 567 +36
23OCT26 24.50 P 0.38 0.52 0.25 0.43 -0.23 30 53 319 +34
23OCT26 25.00 P 0.74 0.88 0.55 0.83 -0.25 32 243 135 -14
23OCT26 25.50 P 0.99 1.12 0.99 1.29 -0.25 33 90 60 +43
23OCT26 26.00 P 0.00 0.00 0.00 1.78 -0.26 0 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 2.33 -0.21 69 0 1 0
23OCT26 27.00 P 0.00 0.00 0.00 2.78 -0.26 0 0 0 0
23OCT26 27.50 P 0.00 0.00 0.00 3.32 -0.22 86 0 1 0
23OCT26 28.00 P 0.00 0.00 0.00 3.78 -0.26 0 0 0 0
23OCT26 28.50 P 0.00 0.00 0.00 4.28 -0.26 0 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 4.78 -0.26 0 0 0 0
23OCT26 29.50 P 0.00 0.00 0.00 5.28 -0.26 0 0 0 0
23OCT26 30.00 P 0.00 0.00 0.00 5.78 -0.26 0 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 6.31 -0.23 132 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 6.81 -0.23 140 0 0 0
23OCT26 31.50 P 0.00 0.00 0.00 7.31 -0.23 148 0 0 0
23OCT26 32.00 P 0.00 0.00 0.00 7.78 -0.26 0 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 8.31 -0.23 162 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 8.81 -0.23 169 0 0 0
23OCT26 33.50 P 0.00 0.00 0.00 9.31 -0.23 176 0 0 0
23OCT26 34.00 P 0.00 0.00 0.00 9.81 -0.23 182 0 0 0
23OCT26 34.50 P 0.00 0.00 0.00 10.28 -0.26 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 212 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 0.00 190 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 161 0 30 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 144 0 120 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 0.00 127 0 79 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 119 0 308 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 111 0 297 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 104 0 135 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 96 0 215 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 89 0 129 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 82 0 350 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 75 0 319 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 666 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 588 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,834 0
29OCT26 21.00 P 0.01 0.01 0.01 0.01 0.00 43 110 1,998 -110
29OCT26 22.00 P 0.02 0.02 0.02 0.01 -0.01 31 25 3,993 -25
29OCT26 23.00 P 0.07 0.08 0.05 0.06 -0.07 28 348 5,579 -37
29OCT26 24.00 P 0.34 0.36 0.20 0.32 -0.18 28 350 2,908 -115
29OCT26 25.00 P 0.94 0.98 0.70 0.88 -0.31 24 66 3,930 +36
29OCT26 26.00 P 1.72 1.79 1.53 1.81 -0.30 31 268 561 -14
29OCT26 27.00 P 0.00 0.00 0.00 2.78 -0.26 0 0 516 0
29OCT26 28.00 P 3.54 3.78 3.54 3.78 -0.26 0 6 885 +3
29OCT26 29.00 P 0.00 0.00 0.00 4.78 -0.26 0 0 513 0
29OCT26 30.00 P 0.00 0.00 0.00 5.78 -0.26 0 0 360 0
29OCT26 31.00 P 0.00 0.00 0.00 6.81 -0.27 84 0 240 0
29OCT26 32.00 P 0.00 0.00 0.00 7.78 -0.26 0 0 295 0
29OCT26 33.00 P 0.00 0.00 0.00 8.81 -0.23 101 0 390 0
29OCT26 34.00 P 0.00 0.00 0.00 9.81 -0.23 109 0 360 0
29OCT26 35.00 P 0.00 0.00 0.00 10.78 -0.26 0 0 170 0
29OCT26 36.00 P 0.00 0.00 0.00 11.78 -0.26 0 0 210 0
29OCT26 37.00 P 0.00 0.00 0.00 12.78 -0.26 0 0 80 0
29OCT26 38.00 P 0.00 0.00 0.00 13.78 -0.26 0 0 165 0
29OCT26 39.00 P 0.00 0.00 0.00 14.78 -0.26 0 0 130 0
29OCT26 40.00 P 0.00 0.00 0.00 15.78 -0.26 0 0 180 0
29OCT26 41.00 P 0.00 0.00 0.00 16.78 -0.26 0 0 60 0
29OCT26 42.00 P 0.00 0.00 0.00 17.78 -0.26 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 18.78 -0.26 0 0 0 -55
29OCT26 44.00 P 0.00 0.00 0.00 19.78 -0.26 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 20.78 -0.26 0 0 0 -50
29OCT26 46.00 P 0.00 0.00 0.00 21.78 -0.26 0 0 0 -15
29OCT26 47.00 P 0.00 0.00 0.00 22.78 -0.26 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 23.78 -0.26 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 24.78 -0.26 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 25.78 -0.26 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 28.28 -0.26 0 0 0 -50
29OCT26 55.00 P 0.00 0.00 0.00 30.78 -0.26 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 33.28 -0.26 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 35.78 -0.26 0 0 30 0
29OCT26 62.50 P 0.00 0.00 0.00 38.28 -0.26 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 40.78 -0.26 0 0 0 0
30OCT26 17.00 P 0.00 0.00 0.00 0.01 - 91 0 0 -
30OCT26 17.25 P 0.00 0.00 0.00 0.01 - 88 0 0 -
30OCT26 17.50 P 0.00 0.00 0.00 0.01 - 85 0 0 -
30OCT26 17.75 P 0.00 0.00 0.00 0.01 - 81 0 0 -
30OCT26 18.00 P 0.00 0.00 0.00 0.01 - 78 0 0 -
30OCT26 18.25 P 0.00 0.00 0.00 0.01 - 75 0 0 -
30OCT26 18.50 P 0.00 0.00 0.00 0.01 - 72 0 0 -
30OCT26 18.75 P 0.00 0.00 0.00 0.01 - 68 0 0 -
30OCT26 19.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
30OCT26 19.25 P 0.00 0.00 0.00 0.01 - 62 0 0 -
30OCT26 19.50 P 0.00 0.00 0.00 0.01 - 59 0 0 -
30OCT26 19.75 P 0.00 0.00 0.00 0.01 - 56 0 0 -
30OCT26 20.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
30OCT26 20.50 P 0.00 0.00 0.00 0.01 - 47 0 0 -
30OCT26 21.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
30OCT26 21.50 P 0.00 0.00 0.00 0.01 - 35 0 0 -
30OCT26 22.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
30OCT26 22.50 P 0.00 0.00 0.00 0.03 - 29 0 0 -
30OCT26 23.00 P 0.00 0.00 0.00 0.08 - 29 0 0 -
30OCT26 23.50 P 0.17 0.21 0.13 0.17 - 28 433 428 -
30OCT26 24.00 P 0.34 0.41 0.26 0.34 - 28 320 247 -
30OCT26 24.50 P 0.66 0.66 0.46 0.60 - 28 2 2 -
30OCT26 25.00 P 0.00 0.00 0.00 0.96 - 29 0 0 -
30OCT26 25.50 P 0.00 0.00 0.00 1.33 - 26 0 0 -
30OCT26 26.00 P 0.00 0.00 0.00 1.81 - 30 0 0 -
30OCT26 26.50 P 0.00 0.00 0.00 2.33 - 39 0 0 -
30OCT26 27.00 P 0.00 0.00 0.00 2.78 - 0 0 0 -
30OCT26 27.50 P 0.00 0.00 0.00 3.32 - 49 0 0 -
30OCT26 28.00 P 0.00 0.00 0.00 3.78 - 0 0 0 -
30OCT26 28.50 P 0.00 0.00 0.00 4.28 - 0 0 0 -
30OCT26 29.00 P 0.00 0.00 0.00 4.78 - 0 0 0 -
30OCT26 29.50 P 0.00 0.00 0.00 5.28 - 0 0 0 -
30OCT26 30.00 P 0.00 0.00 0.00 5.78 - 0 0 0 -
30OCT26 30.50 P 0.00 0.00 0.00 6.31 - 75 0 0 -
30OCT26 31.00 P 0.00 0.00 0.00 6.81 - 80 0 0 -
30OCT26 31.50 P 0.00 0.00 0.00 7.31 - 84 0 0 -
30OCT26 32.00 P 0.00 0.00 0.00 7.78 - 0 0 0 -
30OCT26 32.50 P 0.00 0.00 0.00 8.31 - 92 0 0 -
30OCT26 33.00 P 0.00 0.00 0.00 8.81 - 96 0 0 -
30OCT26 33.50 P 0.00 0.00 0.00 9.31 - 100 0 0 -
30OCT26 34.00 P 0.00 0.00 0.00 9.81 - 104 0 0 -
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 93 0 30 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 83 0 60 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 200 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 200 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 205 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 205 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 170 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 115 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 295 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 481 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 731 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 868 0
27NOV26 20.00 P 0.00 0.00 0.00 0.02 0.00 30 0 8,732 0
27NOV26 21.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 2,552 0
27NOV26 22.00 P 0.16 0.17 0.16 0.15 -0.03 28 320 3,944 +71
27NOV26 23.00 P 0.31 0.38 0.30 0.36 -0.07 28 24 4,086 +15
27NOV26 24.00 P 0.78 0.78 0.70 0.75 -0.11 28 126 2,154 +77
27NOV26 25.00 P 1.32 1.32 1.29 1.32 -0.16 29 33 1,557 0
27NOV26 26.00 P 2.07 2.07 2.02 2.06 -0.21 30 30 755 -15
27NOV26 27.00 P 0.00 0.00 0.00 2.91 -0.27 31 0 297 0
27NOV26 28.00 P 0.00 0.00 0.00 3.78 -0.30 0 0 453 0
27NOV26 29.00 P 0.00 0.00 0.00 4.78 -0.28 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 5.84 -0.20 44 0 93 0
27NOV26 31.00 P 0.00 0.00 0.00 6.86 -0.22 51 0 100 0
27NOV26 32.00 P 0.00 0.00 0.00 7.78 -0.27 0 0 195 0
27NOV26 33.00 P 0.00 0.00 0.00 8.83 -0.24 57 0 180 0
27NOV26 34.00 P 0.00 0.00 0.00 9.81 -0.23 58 0 208 0
27NOV26 35.00 P 0.00 0.00 0.00 10.81 -0.23 62 0 250 0
27NOV26 36.00 P 0.00 0.00 0.00 11.78 -0.26 0 0 300 0
27NOV26 37.00 P 0.00 0.00 0.00 12.78 -0.26 0 0 95 0
27NOV26 38.00 P 0.00 0.00 0.00 13.82 -0.22 75 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 14.78 -0.26 0 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 15.78 -0.26 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 16.78 -0.26 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 17.78 -0.26 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 18.78 -0.26 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 19.78 -0.26 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 20.78 -0.26 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 21.78 -0.26 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 22.78 -0.26 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 23.78 -0.26 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 24.78 -0.26 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 25.78 -0.26 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 28.28 -0.26 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 30.78 -0.26 0 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 33.28 -0.26 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 35.78 -0.26 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 38.28 -0.26 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 40.78 -0.26 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 597 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 454 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 270 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 139 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 775 0
30DEC26 17.00 P 0.03 0.03 0.03 0.01 0.00 34 3 642 0
30DEC26 17.50 P 0.03 0.03 0.03 0.01 0.00 32 3 545 0
30DEC26 18.00 P 0.04 0.04 0.04 0.01 0.00 29 2 438 -2
30DEC26 18.50 P 0.04 0.04 0.04 0.01 -0.01 27 30 829 0
30DEC26 19.00 P 0.06 0.06 0.06 0.02 -0.01 27 3 786 0
30DEC26 19.50 P 0.07 0.07 0.07 0.03 -0.01 26 15 865 +15
30DEC26 20.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 6,082 0
30DEC26 21.00 P 0.17 0.17 0.15 0.14 -0.03 27 70 2,155 -40
30DEC26 22.00 P 0.31 0.32 0.29 0.30 -0.06 27 22 2,554 -20
30DEC26 23.00 P 0.58 0.60 0.58 0.58 -0.09 27 12 1,732 -10
30DEC26 24.00 P 1.06 1.06 0.96 1.00 -0.12 27 125 1,764 0
30DEC26 25.00 P 0.00 0.00 0.00 1.56 -0.16 27 0 1,680 0
30DEC26 26.00 P 2.17 2.17 2.17 2.25 -0.20 28 15 954 0
30DEC26 27.00 P 0.00 0.00 0.00 3.07 -0.22 29 0 565 0
30DEC26 28.00 P 0.00 0.00 0.00 3.86 -0.34 27 0 792 0
30DEC26 29.00 P 0.00 0.00 0.00 4.94 -0.18 35 0 674 0
30DEC26 30.00 P 0.00 0.00 0.00 5.84 -0.24 34 0 434 0
30DEC26 31.00 P 0.00 0.00 0.00 6.86 -0.22 39 0 780 0
30DEC26 32.00 P 0.00 0.00 0.00 7.78 -0.27 0 0 440 0
30DEC26 33.00 P 0.00 0.00 0.00 8.83 -0.24 44 0 270 0
30DEC26 34.00 P 0.00 0.00 0.00 9.81 -0.23 46 0 145 0
30DEC26 35.00 P 0.00 0.00 0.00 10.81 -0.23 49 0 282 0
30DEC26 36.00 P 0.00 0.00 0.00 11.78 -0.26 0 0 382 0
30DEC26 37.00 P 0.00 0.00 0.00 12.78 -0.27 0 0 310 0
30DEC26 38.00 P 0.00 0.00 0.00 13.82 -0.22 59 0 60 0
30DEC26 39.00 P 0.00 0.00 0.00 14.78 -0.26 0 0 105 0
30DEC26 40.00 P 0.00 0.00 0.00 15.78 -0.26 0 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 16.78 -0.26 0 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 17.78 -0.26 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 18.78 -0.26 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 19.78 -0.26 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 20.78 -0.26 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 21.78 -0.26 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 22.78 -0.26 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 23.78 -0.26 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 24.78 -0.26 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 25.78 -0.26 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 28.28 -0.26 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 30.78 -0.26 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 33.28 -0.26 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 35.78 -0.26 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 38.28 -0.26 0 0 15 0
30DEC26 65.00 P 0.00 0.00 0.00 40.78 -0.26 0 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 115 0
28JAN27 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 115 0
28JAN27 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
28JAN27 17.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.02 0.00 27 0 5 0
28JAN27 18.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 50 0
28JAN27 19.50 P 0.00 0.00 0.00 0.08 -0.01 27 0 2 0
28JAN27 20.00 P 0.00 0.00 0.00 0.12 -0.02 27 0 19 0
28JAN27 21.00 P 0.00 0.00 0.00 0.24 -0.04 27 3 213 +3
28JAN27 22.00 P 0.44 0.48 0.44 0.45 -0.06 27 21 312 +21
28JAN27 23.00 P 0.76 0.76 0.71 0.77 -0.09 27 18 134 +18
28JAN27 24.00 P 1.10 1.10 1.10 1.20 -0.12 27 10 222 +10
28JAN27 25.00 P 1.75 1.75 1.75 1.76 -0.15 28 15 132 0
28JAN27 26.00 P 0.00 0.00 0.00 2.43 -0.18 28 0 80 0
28JAN27 27.00 P 0.00 0.00 0.00 3.11 -0.20 27 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 4.02 -0.18 29 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 4.94 -0.29 31 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 5.84 -0.32 30 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 6.86 -0.23 35 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 7.79 -0.26 32 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 8.83 -0.24 39 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 9.81 -0.23 40 0 15 0
28JAN27 35.00 P 0.00 0.00 0.00 10.81 -0.23 43 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 11.78 -0.26 0 0 15 0
28JAN27 37.00 P 0.00 0.00 0.00 12.78 -0.27 0 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 13.82 -0.22 52 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 14.78 -0.26 0 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 15.78 -0.26 0 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 16.78 -0.26 0 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 17.78 -0.26 0 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 18.78 -0.26 0 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 19.78 -0.26 0 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 20.78 -0.26 0 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 21.78 -0.26 0 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 22.78 -0.26 0 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 23.78 -0.26 0 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 24.78 -0.26 0 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 25.78 -0.26 0 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 28.28 -0.26 0 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 30.78 -0.26 0 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 33.28 -0.26 0 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 35.78 -0.26 0 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 38.28 -0.26 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 195 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 61 0 75 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 50 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 115 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 264 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 245 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.01 0.00 28 0 11 0
30MAR27 16.00 P 0.00 0.00 0.00 0.01 0.00 27 0 105 0
30MAR27 16.50 P 0.00 0.00 0.00 0.02 0.00 27 0 305 0
30MAR27 17.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.05 0.00 27 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.07 0.00 27 0 694 0
30MAR27 18.50 P 0.00 0.00 0.00 0.11 0.00 28 0 165 0
30MAR27 19.00 P 0.00 0.00 0.00 0.15 0.00 27 0 2,604 0
30MAR27 19.50 P 0.00 0.00 0.00 0.20 -0.01 27 0 453 0
30MAR27 20.00 P 0.28 0.28 0.27 0.27 -0.01 27 3 1,081 -3
30MAR27 21.00 P 0.47 0.47 0.46 0.46 -0.02 27 46 897 +11
30MAR27 22.00 P 0.70 0.70 0.70 0.74 -0.03 28 100 2,177 0
30MAR27 23.00 P 1.06 1.06 1.06 1.10 -0.04 28 91 4,438 +91
30MAR27 24.00 P 1.56 1.57 1.56 1.55 -0.07 28 166 774 +166
30MAR27 25.00 P 0.00 0.00 0.00 2.10 -0.10 28 0 1,688 0
30MAR27 26.00 P 0.00 0.00 0.00 2.74 -0.13 28 0 7,382 0
30MAR27 27.00 P 0.00 0.00 0.00 3.47 -0.15 29 0 8,237 0
30MAR27 28.00 P 0.00 0.00 0.00 4.21 -0.24 28 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 5.06 -0.28 29 0 345 0
30MAR27 30.00 P 0.00 0.00 0.00 5.98 -0.28 30 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 6.92 -0.27 31 0 151 0
30MAR27 32.00 P 0.00 0.00 0.00 7.79 -0.32 28 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 8.83 -0.24 33 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 9.81 -0.23 34 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 10.81 -0.23 37 0 45 0
30MAR27 36.00 P 0.00 0.00 0.00 11.78 -0.26 0 0 31 0
30MAR27 37.00 P 0.00 0.00 0.00 12.78 -0.27 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.82 -0.22 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 14.78 -0.26 0 0 10 0
30MAR27 40.00 P 0.00 0.00 0.00 15.78 -0.26 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 16.78 -0.26 0 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 17.78 -0.26 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 18.78 -0.26 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 19.78 -0.26 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 20.78 -0.26 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 21.78 -0.26 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 22.78 -0.26 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 23.78 -0.26 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 24.78 -0.26 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 25.78 -0.26 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 28.28 -0.26 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 30.78 -0.26 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 33.28 -0.26 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 35.78 -0.26 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 38.28 -0.26 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 40.78 -0.26 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 120 0
29JUN27 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JUN27 9.00 P 0.01 0.01 0.01 0.01 0.00 46 15 115 +15
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 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 30 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 232 0
29JUN27 14.00 P 0.00 0.00 0.00 0.02 0.00 29 0 120 0
29JUN27 14.50 P 0.00 0.00 0.00 0.03 0.00 29 0 43 0
29JUN27 15.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 104 0
29JUN27 15.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 413 0
29JUN27 16.50 P 0.00 0.00 0.00 0.11 -0.01 28 0 329 0
29JUN27 17.00 P 0.00 0.00 0.00 0.15 -0.02 28 0 279 0
29JUN27 17.50 P 0.00 0.00 0.00 0.20 -0.02 28 0 112 0
29JUN27 18.00 P 0.00 0.00 0.00 0.26 -0.03 28 0 175 0
29JUN27 18.50 P 0.00 0.00 0.00 0.33 -0.04 28 0 329 0
29JUN27 19.00 P 0.00 0.00 0.00 0.43 -0.04 28 0 364 0
29JUN27 19.50 P 0.00 0.00 0.00 0.53 -0.05 28 0 346 0
29JUN27 20.00 P 0.00 0.00 0.00 0.65 -0.06 28 0 219 0
29JUN27 21.00 P 0.00 0.00 0.00 0.94 -0.08 28 0 377 0
29JUN27 22.00 P 0.00 0.00 0.00 1.31 -0.10 28 0 183 0
29JUN27 23.00 P 1.73 1.73 1.73 1.75 -0.11 28 10 1,977 0
29JUN27 24.00 P 2.27 2.27 2.27 2.27 -0.13 28 15 582 +15
29JUN27 25.00 P 0.00 0.00 0.00 2.87 -0.16 28 0 197 0
29JUN27 26.00 P 3.50 3.50 3.44 3.54 -0.17 29 135 340 +135
29JUN27 27.00 P 0.00 0.00 0.00 4.25 -0.19 29 0 199 0
29JUN27 28.00 P 0.00 0.00 0.00 5.03 -0.19 30 0 112 0
29JUN27 29.00 P 0.00 0.00 0.00 5.85 -0.19 30 0 106 0
29JUN27 30.00 P 0.00 0.00 0.00 6.59 -0.32 29 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 7.45 -0.34 29 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 8.49 -0.20 33 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.41 -0.19 34 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.21 -0.30 32 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 11.29 -0.17 36 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.12 -0.30 34 0 30 0
29JUN27 37.00 P 0.00 0.00 0.00 13.09 -0.25 35 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.05 -0.27 36 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 14.98 -0.29 36 0 31 0
29JUN27 40.00 P 0.00 0.00 0.00 15.94 -0.26 36 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 16.89 -0.28 36 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 17.95 -0.19 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 18.84 -0.26 38 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 19.82 -0.27 39 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 20.78 -0.27 0 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 21.83 -0.21 44 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 22.78 -0.26 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 23.78 -0.26 0 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 24.78 -0.26 0 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 25.78 -0.26 0 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 28.28 -0.26 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 30.78 -0.26 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 33.28 -0.26 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 35.78 -0.26 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 38.28 -0.26 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 40.78 -0.26 0 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 80 0
29SEP27 14.50 P 0.00 0.00 0.00 0.09 -0.01 30 0 7 0
29SEP27 15.00 P 0.00 0.00 0.00 0.12 -0.01 30 0 6 0
29SEP27 15.50 P 0.00 0.00 0.00 0.16 -0.01 30 0 10 0
29SEP27 16.00 P 0.00 0.00 0.00 0.21 -0.02 30 0 98 0
29SEP27 16.50 P 0.00 0.00 0.00 0.26 -0.03 30 0 32 0
29SEP27 17.00 P 0.00 0.00 0.00 0.33 -0.03 30 0 175 0
29SEP27 17.50 P 0.46 0.46 0.46 0.41 -0.03 30 100 286 +100
29SEP27 18.00 P 0.00 0.00 0.00 0.51 -0.04 30 0 93 0
29SEP27 18.50 P 0.00 0.00 0.00 0.61 -0.05 30 0 155 0
29SEP27 19.00 P 0.00 0.00 0.00 0.73 -0.06 30 0 491 0
29SEP27 19.50 P 0.00 0.00 0.00 0.86 -0.06 30 0 106 0
29SEP27 20.00 P 0.00 0.00 0.00 1.02 -0.07 30 0 22 0
29SEP27 21.00 P 0.00 0.00 0.00 1.36 -0.09 30 0 1,194 0
29SEP27 22.00 P 0.00 0.00 0.00 1.77 -0.10 30 0 143 0
29SEP27 23.00 P 0.00 0.00 0.00 2.25 -0.11 30 0 495 0
29SEP27 24.00 P 0.00 0.00 0.00 2.78 -0.13 30 0 96 0
29SEP27 25.00 P 0.00 0.00 0.00 3.37 -0.15 31 0 126 0
29SEP27 26.00 P 0.00 0.00 0.00 4.02 -0.15 31 0 212 0
29SEP27 27.00 P 0.00 0.00 0.00 4.72 -0.17 31 0 15 0
29SEP27 28.00 P 0.00 0.00 0.00 5.45 -0.19 31 0 80 0
29SEP27 29.00 P 0.00 0.00 0.00 6.23 -0.20 32 0 140 0
29SEP27 30.00 P 0.00 0.00 0.00 7.05 -0.21 32 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.89 -0.21 33 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 8.77 -0.22 33 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.66 -0.23 34 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.58 -0.24 35 0 80 0
29SEP27 35.00 P 0.00 0.00 0.00 11.51 -0.24 36 0 85 0
29SEP27 36.00 P 0.00 0.00 0.00 12.46 -0.24 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 13.42 -0.24 38 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 14.38 -0.25 39 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 15.36 -0.25 41 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 16.34 -0.25 42 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 17.33 -0.23 44 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 18.23 -0.27 44 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 19.21 -0.26 45 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 20.16 -0.26 45 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 21.12 -0.24 46 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 22.07 -0.24 46 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 23.01 -0.25 47 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 23.98 -0.25 47 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 24.95 -0.17 48 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 25.88 -0.25 47 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 28.28 -0.27 0 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 30.78 -0.26 0 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 33.28 -0.26 0 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 35.78 -0.26 0 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 38.28 -0.26 0 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 40.78 -0.26 0 0 0 0
TOTAL PUT 4,040 142,725 +349
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$ 12.780
29OCT26 8.75 C 0.00 0.00 0.00 4.04 -0.41 96 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.79 -0.41 88 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.54 -0.41 81 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.28 -0.39 0 0 30 0
29OCT26 9.75 C 0.00 0.00 0.00 3.04 -0.41 68 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.79 -0.43 61 0 5 0
29OCT26 10.50 C 0.00 0.00 0.00 2.29 -0.43 49 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.79 -0.39 37 0 60 0
29OCT26 11.50 C 0.00 0.00 0.00 1.31 -0.38 43 0 60 0
29OCT26 12.00 C 0.00 0.00 0.00 0.89 -0.37 47 0 393 0
29OCT26 12.50 C 0.51 0.51 0.39 0.52 -0.28 45 2,038 2,509 +1,235
29OCT26 13.00 C 0.21 0.27 0.21 0.25 -0.20 42 16 3,403 0
29OCT26 13.50 C 0.09 0.10 0.09 0.10 -0.13 41 94 1,313 +13
29OCT26 14.00 C 0.00 0.00 0.00 0.04 -0.06 43 0 1,126 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 -0.03 42 0 521 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 341 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 392 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 68 0 247 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 75 0 253 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 83 0 193 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 90 0 61 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 97 0 132 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 109 0 60 0
27NOV26 8.75 C 0.00 0.00 0.00 4.06 -0.41 39 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.81 -0.44 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.54 -0.46 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.29 -0.46 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.04 -0.47 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.80 -0.44 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.35 -0.43 38 0 15 0
27NOV26 11.00 C 0.00 0.00 0.00 1.88 -0.38 36 0 30 0
27NOV26 11.50 C 0.00 0.00 0.00 1.52 -0.30 42 0 90 0
27NOV26 12.00 C 0.00 0.00 0.00 1.14 -0.28 40 0 30 0
27NOV26 12.50 C 0.78 0.78 0.78 0.81 -0.26 39 60 496 +15
27NOV26 13.00 C 0.52 0.54 0.52 0.55 -0.23 38 12 540 +10
27NOV26 13.50 C 0.00 0.00 0.00 0.36 -0.17 38 0 486 0
27NOV26 14.00 C 0.00 0.00 0.00 0.24 -0.12 38 0 812 0
27NOV26 14.50 C 0.13 0.15 0.13 0.15 -0.09 39 30 404 0
27NOV26 15.00 C 0.09 0.09 0.09 0.09 -0.06 39 5 126 +5
27NOV26 15.50 C 0.06 0.06 0.06 0.05 -0.05 38 1 227 +1
27NOV26 16.00 C 0.00 0.00 0.00 0.03 -0.03 39 0 675 0
27NOV26 16.50 C 0.03 0.03 0.02 0.02 -0.02 40 68 135 +68
27NOV26 17.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 75 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 89 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 58 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 70 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 4.30 -0.49 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.08 -0.47 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.81 -0.48 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.57 -0.48 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.33 -0.49 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.10 -0.47 29 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 2.87 -0.47 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.44 -0.43 36 0 15 0
30DEC26 11.00 C 2.00 2.00 2.00 1.97 -0.40 32 3 15 -3
30DEC26 11.50 C 0.00 0.00 0.00 1.64 -0.32 36 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 1.32 -0.27 37 0 227 0
30DEC26 12.50 C 0.99 0.99 0.99 1.03 -0.25 37 15 2,221 0
30DEC26 13.00 C 0.71 0.71 0.71 0.78 -0.21 37 4 277 0
30DEC26 13.50 C 0.56 0.56 0.56 0.58 -0.17 37 14 231 0
30DEC26 14.00 C 0.00 0.00 0.00 0.42 -0.14 37 0 438 0
30DEC26 14.50 C 0.00 0.00 0.00 0.31 -0.11 37 0 267 0
30DEC26 15.00 C 0.19 0.19 0.19 0.22 -0.08 37 1 1,801 0
30DEC26 15.50 C 0.00 0.00 0.00 0.15 -0.07 37 0 287 0
30DEC26 16.00 C 0.00 0.00 0.00 0.10 -0.05 37 0 1,180 0
30DEC26 16.50 C 0.00 0.00 0.00 0.07 -0.04 37 0 120 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 306 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 -0.02 37 0 66 0
30DEC26 18.00 C 0.03 0.03 0.03 0.02 -0.02 37 30 336 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 93 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 94 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 106 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 75 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 25 0
28JAN27 9.25 C 0.00 0.00 0.00 3.63 -0.50 32 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 3.40 -0.49 34 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 3.17 -0.48 34 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 2.95 -0.47 35 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 2.53 -0.44 36 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 2.14 -0.40 36 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 1.78 -0.30 36 0 15 0
28JAN27 12.00 C 0.00 0.00 0.00 1.48 -0.25 37 0 15 0
28JAN27 12.50 C 0.00 0.00 0.00 1.19 -0.25 37 0 15 0
28JAN27 13.00 C 0.98 0.98 0.98 0.94 -0.22 37 30 30 +14
28JAN27 13.50 C 0.00 0.00 0.00 0.74 -0.19 37 0 5 0
28JAN27 14.00 C 0.53 0.53 0.53 0.56 -0.17 36 15 69 0
28JAN27 14.50 C 0.00 0.00 0.00 0.43 -0.15 36 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.33 -0.12 36 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.25 -0.09 37 0 75 0
28JAN27 16.00 C 0.00 0.00 0.00 0.18 -0.07 36 0 3 0
28JAN27 16.50 C 0.00 0.00 0.00 0.14 -0.05 37 0 2 0
28JAN27 17.00 C 0.00 0.00 0.00 0.10 -0.04 37 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.07 -0.04 36 0 2 0
28JAN27 18.00 C 0.00 0.00 0.00 0.05 -0.03 36 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 4.46 -0.45 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.21 -0.46 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.98 -0.46 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.75 -0.46 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.53 -0.48 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.32 -0.47 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.11 -0.46 35 0 45 0
30MAR27 10.50 C 0.00 0.00 0.00 2.71 -0.44 35 0 45 0
30MAR27 11.00 C 0.00 0.00 0.00 2.35 -0.41 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.02 -0.30 36 0 395 0
30MAR27 12.00 C 1.63 1.63 1.63 1.75 -0.25 37 15 111 +15
30MAR27 12.50 C 0.00 0.00 0.00 1.47 -0.24 37 0 309 0
30MAR27 13.00 C 0.00 0.00 0.00 1.23 -0.23 36 0 348 0
30MAR27 13.50 C 0.00 0.00 0.00 1.03 -0.20 37 0 227 0
30MAR27 14.00 C 0.00 0.00 0.00 0.85 -0.18 36 0 333 0
30MAR27 14.50 C 0.00 0.00 0.00 0.70 -0.15 36 0 218 0
30MAR27 15.00 C 0.00 0.00 0.00 0.57 -0.13 36 0 232 0
30MAR27 15.50 C 0.00 0.00 0.00 0.45 -0.13 36 0 100 0
30MAR27 16.00 C 0.00 0.00 0.00 0.37 -0.11 36 0 172 0
30MAR27 16.50 C 0.00 0.00 0.00 0.30 -0.09 36 0 287 0
30MAR27 17.00 C 0.00 0.00 0.00 0.24 -0.08 36 0 154 0
30MAR27 17.50 C 0.00 0.00 0.00 0.19 -0.06 36 0 169 0
30MAR27 18.00 C 0.00 0.00 0.00 0.15 -0.05 36 0 169 0
30MAR27 18.50 C 0.00 0.00 0.00 0.12 -0.04 36 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.09 -0.04 36 0 87 0
30MAR27 19.50 C 0.00 0.00 0.00 0.08 -0.03 37 0 82 0
30MAR27 20.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 103 0
29JUN27 8.75 C 0.00 0.00 0.00 4.37 -0.46 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.16 -0.45 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.95 -0.45 38 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 3.75 -0.44 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.55 -0.42 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.36 -0.41 38 0 30 0
29JUN27 10.50 C 0.00 0.00 0.00 3.01 -0.37 38 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 2.64 -0.37 37 0 20 0
29JUN27 11.50 C 0.00 0.00 0.00 2.33 -0.34 37 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 1.98 -0.31 35 0 390 0
29JUN27 12.50 C 1.70 1.71 1.70 1.73 -0.34 35 60 300 +30
29JUN27 13.00 C 0.00 0.00 0.00 1.53 -0.18 36 0 1,158 0
29JUN27 13.50 C 0.00 0.00 0.00 1.32 -0.21 36 0 696 0
29JUN27 14.00 C 0.00 0.00 0.00 1.10 -0.27 35 0 160 0
29JUN27 14.50 C 0.00 0.00 0.00 0.97 -0.18 36 0 18 0
29JUN27 15.00 C 0.00 0.00 0.00 0.79 -0.24 35 0 269 0
29JUN27 15.50 C 0.00 0.00 0.00 0.70 -0.18 36 0 180 0
29JUN27 16.00 C 0.00 0.00 0.00 0.59 -0.17 36 0 46 0
29JUN27 16.50 C 0.00 0.00 0.00 0.50 -0.14 35 0 28 0
29JUN27 17.00 C 0.00 0.00 0.00 0.42 -0.13 35 0 46 0
29JUN27 17.50 C 0.00 0.00 0.00 0.35 -0.12 35 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.29 -0.11 35 0 480 0
29JUN27 18.50 C 0.00 0.00 0.00 0.25 -0.09 35 0 2 0
29JUN27 19.00 C 0.00 0.00 0.00 0.20 -0.09 35 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 0.17 -0.07 35 0 63 0
29JUN27 20.00 C 0.00 0.00 0.00 0.14 -0.07 35 0 175 0
29JUN27 21.00 C 0.00 0.00 0.00 0.10 -0.05 35 0 103 0
29SEP27 8.75 C 0.00 0.00 0.00 4.42 -0.46 37 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 4.22 -0.42 37 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 4.03 -0.43 38 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.82 -0.43 37 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.63 -0.43 37 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.45 -0.41 37 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.10 -0.37 36 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.77 -0.38 36 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.51 -0.32 37 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.24 -0.27 37 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.97 -0.27 36 0 15 0
29SEP27 13.00 C 0.00 0.00 0.00 1.76 -0.24 36 0 2 0
29SEP27 13.50 C 0.00 0.00 0.00 1.55 -0.22 36 0 15 0
29SEP27 14.00 C 0.00 0.00 0.00 1.39 -0.19 37 0 53 0
29SEP27 14.50 C 0.00 0.00 0.00 1.22 -0.17 36 0 195 0
29SEP27 15.00 C 0.00 0.00 0.00 1.08 -0.18 36 0 101 0
29SEP27 15.50 C 0.00 0.00 0.00 0.95 -0.17 37 0 55 0
29SEP27 16.00 C 0.00 0.00 0.00 0.85 -0.15 37 0 50 0
29SEP27 16.50 C 0.00 0.00 0.00 0.75 -0.13 37 0 30 0
29SEP27 17.00 C 0.00 0.00 0.00 0.66 -0.11 37 0 37 0
29SEP27 17.50 C 0.00 0.00 0.00 0.60 -0.07 37 0 3 0
29SEP27 18.00 C 0.00 0.00 0.00 0.53 -0.07 37 0 13 0
29SEP27 18.50 C 0.00 0.00 0.00 0.47 -0.06 37 0 22 0
TOTAL CALL 2,511 32,510 +1,403
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 104 0 60 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 97 0 84 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 90 0 7 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 34 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 109 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 272 0
29OCT26 11.00 P 0.02 0.02 0.02 0.01 0.00 50 34 350 -34
29OCT26 11.50 P 0.05 0.05 0.05 0.03 +0.02 47 121 1,229 +35
29OCT26 12.00 P 0.09 0.13 0.09 0.08 +0.04 43 2,017 3,443 +1,980
29OCT26 12.50 P 0.27 0.27 0.27 0.22 +0.10 43 30 314 +22
29OCT26 13.00 P 0.43 0.43 0.43 0.46 +0.19 42 1,000 749 -679
29OCT26 13.50 P 0.86 0.86 0.86 0.83 +0.27 45 15 578 0
29OCT26 14.00 P 1.26 1.26 1.26 1.25 +0.33 42 10 2,019 -10
29OCT26 14.50 P 0.00 0.00 0.00 1.73 +0.33 46 0 58 0
29OCT26 15.00 P 0.00 0.00 0.00 2.22 +0.39 0 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 2.72 +0.39 0 0 0 -15
29OCT26 16.00 P 0.00 0.00 0.00 3.25 +0.42 85 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.73 +0.40 82 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.25 +0.42 103 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.75 +0.42 111 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.25 +0.42 119 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.75 +0.42 127 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.23 +0.40 118 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 50 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 14 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 42 0
27NOV26 10.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 87 0
27NOV26 10.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 60 0
27NOV26 11.00 P 0.12 0.12 0.12 0.08 +0.02 39 45 92 +31
27NOV26 11.50 P 0.20 0.20 0.17 0.16 +0.05 38 44 413 +22
27NOV26 12.00 P 0.35 0.35 0.31 0.30 +0.09 39 52 420 +52
27NOV26 12.50 P 0.55 0.58 0.55 0.48 +0.12 38 5 267 0
27NOV26 13.00 P 0.00 0.00 0.00 0.73 +0.17 38 0 409 0
27NOV26 13.50 P 1.16 1.16 1.12 1.05 +0.24 38 60 98 +1
27NOV26 14.00 P 1.43 1.43 1.43 1.42 +0.28 38 10 198 0
27NOV26 14.50 P 0.00 0.00 0.00 1.84 +0.35 39 0 112 0
27NOV26 15.00 P 0.00 0.00 0.00 2.27 +0.39 38 0 141 0
27NOV26 15.50 P 0.00 0.00 0.00 2.77 +0.38 43 0 60 0
27NOV26 16.00 P 0.00 0.00 0.00 3.25 +0.40 45 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 3.75 +0.41 50 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 4.28 +0.45 60 0 30 0
27NOV26 17.50 P 0.00 0.00 0.00 4.76 +0.43 61 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.25 +0.42 63 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.78 +0.45 73 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.28 +0.45 77 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 107 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 187 0
30DEC26 9.25 P 0.00 0.00 0.00 0.02 +0.01 39 0 148 0
30DEC26 9.50 P 0.00 0.00 0.00 0.03 +0.02 39 0 19 0
30DEC26 9.75 P 0.06 0.06 0.06 0.04 +0.01 38 20 51 +20
30DEC26 10.00 P 0.08 0.09 0.08 0.06 +0.02 38 38 173 +38
30DEC26 10.50 P 0.14 0.14 0.14 0.10 +0.03 37 15 442 +10
30DEC26 11.00 P 0.21 0.21 0.20 0.18 +0.05 37 33 3,343 +3
30DEC26 11.50 P 0.00 0.00 0.00 0.30 +0.08 37 0 691 0
30DEC26 12.00 P 0.48 0.48 0.47 0.47 +0.11 38 6 749 +6
30DEC26 12.50 P 0.68 0.68 0.68 0.67 +0.15 37 7 735 0
30DEC26 13.00 P 0.00 0.00 0.00 0.92 +0.18 37 0 717 0
30DEC26 13.50 P 0.00 0.00 0.00 1.22 +0.21 37 0 949 0
30DEC26 14.00 P 0.00 0.00 0.00 1.57 +0.26 37 0 211 0
30DEC26 14.50 P 0.00 0.00 0.00 1.95 +0.28 37 0 249 0
30DEC26 15.00 P 0.00 0.00 0.00 2.36 +0.31 36 0 109 0
30DEC26 15.50 P 0.00 0.00 0.00 2.84 +0.40 40 0 102 0
30DEC26 16.00 P 0.00 0.00 0.00 3.32 +0.45 42 0 46 0
30DEC26 16.50 P 0.00 0.00 0.00 3.80 +0.46 45 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 4.28 +0.43 46 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 4.76 +0.43 47 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 5.25 +0.42 49 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 5.78 +0.45 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.28 +0.45 59 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.75 +0.42 58 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.25 +0.42 60 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.25 +0.42 66 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.28 +0.45 76 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.06 +0.02 38 0 10 0
28JAN27 9.75 P 0.00 0.00 0.00 0.07 +0.02 36 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.10 +0.03 37 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.17 +0.04 37 0 15 0
28JAN27 11.00 P 0.00 0.00 0.00 0.27 +0.06 37 0 42 0
28JAN27 11.50 P 0.45 0.45 0.45 0.41 +0.09 37 15 88 +15
28JAN27 12.00 P 0.00 0.00 0.00 0.59 +0.12 37 0 2 0
28JAN27 12.50 P 0.81 0.81 0.81 0.80 +0.15 37 8 8 +8
28JAN27 13.00 P 1.00 1.08 1.00 1.04 +0.16 36 30 49 +30
28JAN27 13.50 P 0.00 0.00 0.00 1.34 +0.21 36 0 16 0
28JAN27 14.00 P 0.00 0.00 0.00 1.70 +0.25 37 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 2.05 +0.26 36 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 2.45 +0.32 36 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 2.93 +0.39 40 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 3.35 +0.42 39 0 5 0
28JAN27 16.50 P 0.00 0.00 0.00 3.83 +0.43 41 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 4.30 +0.45 42 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 4.77 +0.42 42 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 5.25 +0.41 43 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.05 +0.01 37 0 103 0
30MAR27 8.75 P 0.00 0.00 0.00 0.06 +0.01 36 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.08 +0.02 37 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.10 +0.02 36 0 666 0
30MAR27 9.50 P 0.00 0.00 0.00 0.13 +0.03 36 0 257 0
30MAR27 9.75 P 0.00 0.00 0.00 0.16 +0.03 36 0 724 0
30MAR27 10.00 P 0.00 0.00 0.00 0.20 +0.04 36 0 301 0
30MAR27 10.50 P 0.00 0.00 0.00 0.30 +0.05 36 0 657 0
30MAR27 11.00 P 0.00 0.00 0.00 0.43 +0.07 36 5 174 0
30MAR27 11.50 P 0.00 0.00 0.00 0.59 +0.09 36 0 151 0
30MAR27 12.00 P 0.00 0.00 0.00 0.78 +0.12 36 0 193 0
30MAR27 12.50 P 0.00 0.00 0.00 1.00 +0.14 36 0 701 0
30MAR27 13.00 P 0.00 0.00 0.00 1.25 +0.16 35 0 244 0
30MAR27 13.50 P 1.59 1.59 1.59 1.54 +0.18 35 13 370 -1
30MAR27 14.00 P 0.00 0.00 0.00 1.89 +0.23 36 0 201 0
30MAR27 14.50 P 0.00 0.00 0.00 2.24 +0.29 36 0 205 0
30MAR27 15.00 P 0.00 0.00 0.00 2.66 +0.35 38 0 120 0
30MAR27 15.50 P 0.00 0.00 0.00 3.06 +0.37 38 0 106 0
30MAR27 16.00 P 0.00 0.00 0.00 3.48 +0.41 38 0 73 0
30MAR27 16.50 P 0.00 0.00 0.00 3.91 +0.42 38 0 21 0
30MAR27 17.00 P 0.00 0.00 0.00 4.36 +0.44 39 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 4.82 +0.44 39 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 5.30 +0.46 40 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 5.78 +0.42 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.28 +0.44 43 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 6.78 +0.45 46 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.28 +0.45 48 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 8.25 +0.42 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.28 +0.45 55 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.15 +0.02 36 5 142 0
29JUN27 9.00 P 0.00 0.00 0.00 0.18 +0.02 35 0 109 0
29JUN27 9.25 P 0.00 0.00 0.00 0.22 +0.02 35 0 90 0
29JUN27 9.50 P 0.00 0.00 0.00 0.27 +0.03 35 0 106 0
29JUN27 9.75 P 0.00 0.00 0.00 0.32 +0.03 35 0 15 0
29JUN27 10.00 P 0.00 0.00 0.00 0.38 +0.04 35 0 93 0
29JUN27 10.50 P 0.00 0.00 0.00 0.51 +0.04 35 0 304 0
29JUN27 11.00 P 0.00 0.00 0.00 0.68 +0.08 36 0 251 0
29JUN27 11.50 P 0.00 0.00 0.00 0.88 +0.09 36 0 136 0
29JUN27 12.00 P 0.00 0.00 0.00 1.10 +0.11 36 0 149 0
29JUN27 12.50 P 1.39 1.39 1.38 1.34 +0.17 36 75 414 +60
29JUN27 13.00 P 0.00 0.00 0.00 1.54 +0.12 34 0 749 0
29JUN27 13.50 P 0.00 0.00 0.00 1.89 +0.21 35 0 576 0
29JUN27 14.00 P 0.00 0.00 0.00 2.21 +0.24 35 0 110 0
29JUN27 14.50 P 0.00 0.00 0.00 2.56 +0.27 35 0 16 0
29JUN27 15.00 P 0.00 0.00 0.00 2.92 +0.30 36 0 25 0
29JUN27 15.50 P 0.00 0.00 0.00 3.29 +0.31 35 0 56 0
29JUN27 16.00 P 0.00 0.00 0.00 3.69 +0.33 36 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 4.10 +0.36 36 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.53 +0.39 36 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.96 +0.40 36 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.40 +0.41 36 0 34 0
29JUN27 18.50 P 0.00 0.00 0.00 5.85 +0.42 36 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.32 +0.43 37 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.79 +0.44 37 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.28 +0.40 39 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.25 +0.41 40 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.29 +0.05 38 5 17 +5
29SEP27 9.00 P 0.00 0.00 0.00 0.34 +0.05 38 0 111 0
29SEP27 9.25 P 0.00 0.00 0.00 0.40 +0.06 38 0 1 0
29SEP27 9.50 P 0.00 0.00 0.00 0.46 +0.07 38 2 2 +2
29SEP27 9.75 P 0.00 0.00 0.00 0.53 +0.08 38 0 64 0
29SEP27 10.00 P 0.00 0.00 0.00 0.60 +0.08 38 5 243 +5
29SEP27 10.50 P 0.00 0.00 0.00 0.77 +0.10 38 0 381 0
29SEP27 11.00 P 0.00 0.00 0.00 0.96 +0.12 38 0 317 0
29SEP27 11.50 P 0.00 0.00 0.00 1.18 +0.13 38 0 68 0
29SEP27 12.00 P 0.00 0.00 0.00 1.42 +0.17 38 0 92 0
29SEP27 12.50 P 0.00 0.00 0.00 1.67 +0.18 38 0 257 0
29SEP27 13.00 P 0.00 0.00 0.00 1.95 +0.20 38 0 60 0
29SEP27 13.50 P 0.00 0.00 0.00 2.25 +0.21 38 0 60 0
29SEP27 14.00 P 0.00 0.00 0.00 2.56 +0.23 38 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 2.92 +0.27 39 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 3.28 +0.29 39 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 3.64 +0.29 39 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 4.02 +0.30 39 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.43 +0.34 39 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.83 +0.36 39 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.24 +0.36 39 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.67 +0.38 40 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.10 +0.39 40 0 0 0
TOTAL PUT 3,725 32,254 +1,606
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$ 16.700
29OCT26 9.25 C 0.00 0.00 0.00 7.46 -0.49 138 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 7.21 -0.49 131 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 6.96 -0.49 124 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.71 -0.49 118 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.20 -0.50 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.71 -0.49 93 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.21 -0.49 80 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.71 -0.49 68 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.21 -0.49 48 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.70 -0.50 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.21 -0.50 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.71 -0.50 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.21 -0.50 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.72 -0.49 34 0 15 0
29OCT26 15.50 C 0.00 0.00 0.00 1.23 -0.49 30 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.79 -0.46 30 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.43 -0.41 30 0 37 0
29OCT26 17.00 C 0.00 0.00 0.00 0.20 -0.29 30 0 107 0
29OCT26 17.50 C 0.13 0.13 0.13 0.08 -0.18 31 1 97 0
29OCT26 18.00 C 0.05 0.06 0.05 0.03 -0.09 32 7 446 -2
29OCT26 18.50 C 0.00 0.00 0.00 0.01 -0.03 33 0 83 0
29OCT26 19.00 C 0.02 0.02 0.02 0.01 -0.01 41 2 56 -2
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 21 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 66 0 105 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 88 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 0.00 107 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 6.20 -0.53 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.75 -0.48 59 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.21 -0.52 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.72 -0.51 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.28 -0.46 51 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.78 -0.46 45 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.27 -0.48 36 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.84 -0.42 42 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.32 -0.47 33 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.89 -0.44 33 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.49 -0.42 33 0 43 0
27NOV26 16.00 C 0.00 0.00 0.00 1.14 -0.38 33 0 43 0
27NOV26 16.50 C 0.00 0.00 0.00 0.86 -0.32 34 0 32 0
27NOV26 17.00 C 0.00 0.00 0.00 0.62 -0.24 33 0 56 0
27NOV26 17.50 C 0.40 0.40 0.40 0.43 -0.20 33 1 16 +1
27NOV26 18.00 C 0.34 0.34 0.31 0.29 -0.16 33 3 118 0
27NOV26 18.50 C 0.00 0.00 0.00 0.19 -0.13 33 0 164 0
27NOV26 19.00 C 0.00 0.00 0.00 0.12 -0.10 33 0 159 0
27NOV26 19.50 C 0.00 0.00 0.00 0.08 -0.06 34 0 114 0
27NOV26 20.00 C 0.00 0.00 0.00 0.05 -0.04 34 0 192 0
27NOV26 21.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.52 -0.48 58 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.29 -0.46 64 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.05 -0.45 64 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.78 -0.48 54 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.29 -0.47 52 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.82 -0.44 54 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.33 -0.44 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.84 -0.43 47 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.35 -0.39 43 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.88 -0.36 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.41 -0.36 39 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 2.89 -0.39 32 0 2 0
30DEC26 14.50 C 0.00 0.00 0.00 2.46 -0.44 32 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 2.06 -0.42 32 0 259 0
30DEC26 15.50 C 0.00 0.00 0.00 1.70 -0.39 32 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 1.41 -0.28 33 0 232 0
30DEC26 16.50 C 0.00 0.00 0.00 1.12 -0.26 33 0 146 0
30DEC26 17.00 C 0.00 0.00 0.00 0.86 -0.24 32 0 183 0
30DEC26 17.50 C 0.00 0.00 0.00 0.66 -0.20 32 0 134 0
30DEC26 18.00 C 0.00 0.00 0.00 0.51 -0.17 32 0 93 0
30DEC26 18.50 C 0.39 0.39 0.39 0.38 -0.15 32 15 73 0
30DEC26 19.00 C 0.00 0.00 0.00 0.27 -0.14 32 0 68 0
30DEC26 19.50 C 0.00 0.00 0.00 0.20 -0.10 32 0 20 0
30DEC26 20.00 C 0.00 0.00 0.00 0.14 -0.08 32 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.07 -0.04 32 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 -0.03 32 0 8 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 4.86 -0.41 38 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 4.39 -0.58 37 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 3.93 -0.46 36 0 25 0
28JAN27 13.50 C 3.40 3.40 3.40 3.50 -0.51 36 7 29 +6
28JAN27 14.00 C 3.16 3.16 2.97 3.09 -0.40 37 26 66 +25
28JAN27 14.50 C 2.56 2.56 2.56 2.67 -0.45 35 6 82 +5
28JAN27 15.00 C 2.31 2.33 2.17 2.29 -0.41 34 91 210 +91
28JAN27 15.50 C 0.00 0.00 0.00 1.87 -0.45 32 0 186 0
28JAN27 16.00 C 0.00 0.00 0.00 1.59 -0.32 32 0 1 0
28JAN27 16.50 C 1.37 1.37 1.37 1.31 -0.25 32 15 15 +14
28JAN27 17.00 C 1.12 1.12 1.09 1.07 -0.23 32 30 15 +15
28JAN27 17.50 C 0.00 0.00 0.00 0.87 -0.20 32 0 15 0
28JAN27 18.00 C 0.00 0.00 0.00 0.68 -0.19 32 0 1 0
28JAN27 18.50 C 0.00 0.00 0.00 0.55 -0.15 32 0 2 0
28JAN27 19.00 C 0.00 0.00 0.00 0.43 -0.14 32 0 2 0
28JAN27 19.50 C 0.00 0.00 0.00 0.33 -0.14 32 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.25 -0.12 32 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.15 -0.07 32 0 13 0
28JAN27 22.00 C 0.00 0.00 0.00 0.08 -0.05 32 0 44 0
28JAN27 23.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 7.64 -0.37 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 7.40 -0.35 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.12 -0.39 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.92 -0.36 47 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.44 -0.36 45 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.97 -0.33 43 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.46 -0.38 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.03 -0.35 39 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.57 -0.40 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.12 -0.35 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.68 -0.36 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.26 -0.35 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.88 -0.32 32 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 2.53 -0.35 32 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 2.21 -0.33 32 0 17 0
30MAR27 16.00 C 0.00 0.00 0.00 1.92 -0.30 32 0 31 0
30MAR27 16.50 C 0.00 0.00 0.00 1.66 -0.27 32 0 107 0
30MAR27 17.00 C 0.00 0.00 0.00 1.42 -0.25 32 0 188 0
30MAR27 17.50 C 0.00 0.00 0.00 1.21 -0.22 32 0 509 0
30MAR27 18.00 C 0.00 0.00 0.00 1.06 -0.17 33 0 536 0
30MAR27 18.50 C 0.00 0.00 0.00 0.84 -0.17 32 0 35 0
30MAR27 19.00 C 0.00 0.00 0.00 0.71 -0.16 32 0 21 0
30MAR27 19.50 C 0.00 0.00 0.00 0.60 -0.15 32 0 25 0
30MAR27 20.00 C 0.00 0.00 0.00 0.51 -0.12 32 0 195 0
30MAR27 21.00 C 0.00 0.00 0.00 0.36 -0.08 33 0 57 0
30MAR27 22.00 C 0.00 0.00 0.00 0.24 -0.06 33 0 150 0
30MAR27 23.00 C 0.00 0.00 0.00 0.16 -0.04 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.11 -0.02 33 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.07 -0.02 33 0 1 0
29JUN27 9.25 C 0.00 0.00 0.00 7.72 -0.32 48 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 7.50 -0.35 49 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 7.25 -0.34 46 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 7.02 -0.32 46 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.55 -0.35 44 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.04 -0.37 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.62 -0.33 40 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.16 -0.36 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.71 -0.35 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.26 -0.36 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.84 -0.37 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.44 -0.37 32 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 3.07 -0.37 32 0 10 0
29JUN27 15.00 C 0.00 0.00 0.00 2.64 -0.44 29 0 32 0
29JUN27 15.50 C 0.00 0.00 0.00 2.33 -0.33 29 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 2.04 -0.30 29 0 24 0
29JUN27 16.50 C 0.00 0.00 0.00 1.78 -0.28 29 0 27 0
29JUN27 17.00 C 0.00 0.00 0.00 1.54 -0.26 29 0 7 0
29JUN27 17.50 C 0.00 0.00 0.00 1.34 -0.22 29 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 1.18 -0.21 30 0 7 0
29JUN27 18.50 C 0.00 0.00 0.00 1.02 -0.18 30 0 16 0
29JUN27 19.00 C 0.00 0.00 0.00 0.87 -0.16 30 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.74 -0.14 30 0 26 0
29JUN27 20.00 C 0.00 0.00 0.00 0.63 -0.12 30 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 0.45 -0.09 30 0 19 0
29JUN27 22.00 C 0.00 0.00 0.00 0.31 -0.07 29 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 0.22 -0.05 30 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 0.15 -0.04 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.11 -0.02 30 0 8 0
29SEP27 11.50 C 0.00 0.00 0.00 5.64 -0.34 37 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.20 -0.36 36 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.76 -0.38 34 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.35 -0.33 33 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.98 -0.29 33 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 3.60 -0.34 33 0 8 0
29SEP27 14.50 C 0.00 0.00 0.00 3.26 -0.30 32 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.89 -0.35 31 0 4 0
29SEP27 15.50 C 0.00 0.00 0.00 2.60 -0.33 31 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.39 -0.29 32 0 1 0
29SEP27 16.50 C 0.00 0.00 0.00 2.15 -0.27 32 0 3 0
29SEP27 17.00 C 0.00 0.00 0.00 1.91 -0.26 32 0 14 0
29SEP27 17.50 C 0.00 0.00 0.00 1.71 -0.25 32 0 2 0
29SEP27 18.00 C 0.00 0.00 0.00 1.54 -0.24 32 0 1 0
29SEP27 18.50 C 0.00 0.00 0.00 1.37 -0.23 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.22 -0.25 32 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.08 -0.22 32 0 1 0
29SEP27 20.00 C 0.00 0.00 0.00 0.96 -0.21 32 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.75 -0.18 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.58 -0.16 31 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.45 -0.13 31 0 3 0
29SEP27 24.00 C 0.00 0.00 0.00 0.35 -0.11 31 0 46 0
29SEP27 25.00 C 0.00 0.00 0.00 0.27 -0.09 31 0 0 0
TOTAL CALL 204 6,233 +153
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 117 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 106 0 30 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 95 0 46 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 85 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 74 0 86 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 64 0 64 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 55 0 97 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 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 0.03 0.03 0.03 0.02 0.00 30 3 141 +3
29OCT26 16.00 P 0.00 0.00 0.00 0.08 +0.03 30 0 255 0
29OCT26 16.50 P 0.00 0.00 0.00 0.23 +0.10 31 0 81 0
29OCT26 17.00 P 0.00 0.00 0.00 0.49 +0.19 30 0 300 0
29OCT26 17.50 P 0.00 0.00 0.00 0.86 +0.30 30 0 57 0
29OCT26 18.00 P 0.00 0.00 0.00 1.31 +0.39 29 0 33 0
29OCT26 18.50 P 0.00 0.00 0.00 1.80 +0.46 0 0 12 0
29OCT26 19.00 P 0.00 0.00 0.00 2.30 +0.48 0 0 10 0
29OCT26 19.50 P 0.00 0.00 0.00 2.87 +0.56 72 0 0 -15
29OCT26 20.00 P 0.00 0.00 0.00 3.37 +0.56 80 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.36 +0.44 93 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.37 +0.42 111 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.37 +0.39 124 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.37 +0.36 137 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.37 +0.37 148 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 46 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 13.50 P 0.05 0.05 0.05 0.02 +0.01 35 12 236 0
27NOV26 14.00 P 0.00 0.00 0.00 0.04 +0.02 34 0 282 0
27NOV26 14.50 P 0.12 0.12 0.12 0.08 +0.03 34 4 197 0
27NOV26 15.00 P 0.17 0.17 0.17 0.14 +0.05 33 1 176 +1
27NOV26 15.50 P 0.23 0.28 0.23 0.25 +0.08 34 4 446 +4
27NOV26 16.00 P 0.37 0.41 0.37 0.40 +0.12 33 13 350 +8
27NOV26 16.50 P 0.57 0.57 0.57 0.60 +0.16 33 8 57 +8
27NOV26 17.00 P 0.85 0.85 0.85 0.85 +0.19 33 3 79 -3
27NOV26 17.50 P 0.00 0.00 0.00 1.17 +0.24 33 0 23 0
27NOV26 18.00 P 0.00 0.00 0.00 1.54 +0.33 33 0 24 0
27NOV26 18.50 P 0.00 0.00 0.00 1.94 +0.37 33 0 14 0
27NOV26 19.00 P 0.00 0.00 0.00 2.37 +0.40 33 0 17 0
27NOV26 19.50 P 0.00 0.00 0.00 2.87 +0.47 37 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 3.37 +0.43 42 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.36 +0.43 49 0 1 0
27NOV26 22.00 P 0.00 0.00 0.00 5.37 +0.42 57 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.37 +0.39 64 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.37 +0.36 71 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.37 +0.37 77 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 13 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 25 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 312 0
30DEC26 13.50 P 0.00 0.00 0.00 0.06 +0.02 32 0 213 0
30DEC26 14.00 P 0.15 0.15 0.15 0.10 +0.03 32 2 222 +2
30DEC26 14.50 P 0.00 0.00 0.00 0.17 +0.05 32 0 252 0
30DEC26 15.00 P 0.29 0.29 0.29 0.26 +0.06 31 1 495 +1
30DEC26 15.50 P 0.42 0.42 0.42 0.42 +0.11 32 3 219 +3
30DEC26 16.00 P 0.00 0.00 0.00 0.59 +0.14 32 0 144 0
30DEC26 16.50 P 0.69 0.77 0.69 0.80 +0.16 32 9 340 0
30DEC26 17.00 P 0.00 0.00 0.00 1.05 +0.19 31 0 48 0
30DEC26 17.50 P 0.00 0.00 0.00 1.35 +0.22 31 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 1.70 +0.26 32 0 27 0
30DEC26 18.50 P 0.00 0.00 0.00 2.07 +0.33 31 0 33 0
30DEC26 19.00 P 0.00 0.00 0.00 2.48 +0.37 32 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 2.91 +0.40 32 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 3.41 +0.39 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.36 +0.40 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.37 +0.41 44 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.37 +0.39 50 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.37 +0.36 54 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.37 +0.37 59 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.07 +0.02 32 0 1 0
28JAN27 13.50 P 0.00 0.00 0.00 0.12 +0.03 32 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.18 +0.04 32 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.28 +0.07 32 0 18 0
28JAN27 15.00 P 0.00 0.00 0.00 0.40 +0.09 32 0 15 0
28JAN27 15.50 P 0.00 0.00 0.00 0.55 +0.11 32 0 7 0
28JAN27 16.00 P 0.00 0.00 0.00 0.73 +0.13 32 0 32 0
28JAN27 16.50 P 0.00 0.00 0.00 0.94 +0.14 31 0 2 0
28JAN27 17.00 P 0.00 0.00 0.00 1.20 +0.18 31 0 15 0
28JAN27 17.50 P 0.00 0.00 0.00 1.49 +0.20 31 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 1.84 +0.24 32 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 2.20 +0.31 32 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 2.59 +0.35 32 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 3.05 +0.42 34 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 3.47 +0.35 34 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 4.37 +0.35 34 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 5.37 +0.39 39 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 6.37 +0.39 43 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 7.37 +0.36 48 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 8.37 +0.37 52 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 22 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 +0.02 33 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.08 +0.03 33 0 81 0
30MAR27 12.50 P 0.00 0.00 0.00 0.12 +0.04 33 0 28 0
30MAR27 13.00 P 0.00 0.00 0.00 0.18 +0.05 33 0 181 0
30MAR27 13.50 P 0.00 0.00 0.00 0.26 +0.07 33 0 213 0
30MAR27 14.00 P 0.00 0.00 0.00 0.36 +0.09 33 0 282 0
30MAR27 14.50 P 0.45 0.45 0.45 0.48 +0.11 32 1 162 +1
30MAR27 15.00 P 0.00 0.00 0.00 0.61 +0.11 32 0 88 0
30MAR27 15.50 P 0.00 0.00 0.00 0.78 +0.16 32 0 134 0
30MAR27 16.00 P 0.00 0.00 0.00 1.01 +0.17 32 0 123 0
30MAR27 16.50 P 0.00 0.00 0.00 1.23 +0.22 32 0 100 0
30MAR27 17.00 P 0.00 0.00 0.00 1.51 +0.26 32 0 140 0
30MAR27 17.50 P 0.00 0.00 0.00 1.80 +0.28 32 0 500 0
30MAR27 18.00 P 0.00 0.00 0.00 2.11 +0.31 32 0 506 0
30MAR27 18.50 P 0.00 0.00 0.00 2.46 +0.34 32 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 2.81 +0.35 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.20 +0.30 32 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 3.61 +0.31 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.47 +0.32 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.38 +0.32 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.37 +0.35 36 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.37 +0.36 40 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.37 +0.37 43 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.02 +0.01 30 0 46 0
29JUN27 10.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.05 +0.02 30 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.07 +0.02 29 0 5 0
29JUN27 11.50 P 0.00 0.00 0.00 0.11 +0.03 30 0 45 0
29JUN27 12.00 P 0.00 0.00 0.00 0.16 +0.04 29 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.23 +0.06 29 0 30 0
29JUN27 13.00 P 0.00 0.00 0.00 0.33 +0.09 30 0 21 0
29JUN27 13.50 P 0.00 0.00 0.00 0.44 +0.10 30 0 23 0
29JUN27 14.00 P 0.00 0.00 0.00 0.57 +0.12 30 0 40 0
29JUN27 14.50 P 0.72 0.72 0.72 0.73 +0.15 30 1 99 +1
29JUN27 15.00 P 0.00 0.00 0.00 0.91 +0.16 30 0 13 0
29JUN27 15.50 P 0.00 0.00 0.00 1.07 +0.13 29 0 53 0
29JUN27 16.00 P 0.00 0.00 0.00 1.31 +0.16 29 0 6 0
29JUN27 16.50 P 0.00 0.00 0.00 1.55 +0.16 28 0 5 0
29JUN27 17.00 P 1.87 1.87 1.87 1.81 +0.16 28 15 30 +15
29JUN27 17.50 P 0.00 0.00 0.00 2.15 +0.24 29 0 4 0
29JUN27 18.00 P 0.00 0.00 0.00 2.47 +0.22 29 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.82 +0.24 29 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 3.19 +0.25 29 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.57 +0.26 29 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.97 +0.27 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.79 +0.28 29 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.65 +0.29 29 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.53 +0.29 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.44 +0.30 26 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.37 +0.30 24 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.24 +0.03 32 0 12 0
29SEP27 12.00 P 0.00 0.00 0.00 0.32 +0.04 31 0 1 0
29SEP27 12.50 P 0.46 0.46 0.46 0.42 +0.05 32 1 6 +1
29SEP27 13.00 P 0.00 0.00 0.00 0.54 +0.06 31 0 63 0
29SEP27 13.50 P 0.00 0.00 0.00 0.67 +0.06 31 0 2 0
29SEP27 14.00 P 0.00 0.00 0.00 0.81 +0.06 31 0 4 0
29SEP27 14.50 P 0.96 0.96 0.96 1.00 +0.08 31 40 40 +40
29SEP27 15.00 P 0.00 0.00 0.00 1.17 +0.07 31 0 2 0
29SEP27 15.50 P 0.00 0.00 0.00 1.39 +0.09 31 0 20 0
29SEP27 16.00 P 1.63 1.63 1.63 1.63 +0.13 31 2 2 +2
29SEP27 16.50 P 1.87 1.87 1.87 1.89 +0.13 31 15 27 +15
29SEP27 17.00 P 0.00 0.00 0.00 2.17 +0.17 31 0 45 0
29SEP27 17.50 P 0.00 0.00 0.00 2.48 +0.18 31 0 45 0
29SEP27 18.00 P 0.00 0.00 0.00 2.82 +0.21 31 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.17 +0.23 31 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 3.52 +0.20 31 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.89 +0.20 31 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.28 +0.23 32 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.08 +0.24 32 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.92 +0.27 32 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.77 +0.27 32 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.64 +0.26 31 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.54 +0.30 31 0 0 0
TOTAL PUT 138 9,402 +87
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$ 13.200
29OCT26 9.25 C 0.00 0.00 0.00 3.96 -0.15 88 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.71 -0.15 82 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.46 -0.15 75 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.24 -0.12 102 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.71 -0.14 56 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.21 -0.15 44 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.71 -0.15 33 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.21 -0.15 22 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.73 -0.15 25 0 31 0
29OCT26 13.00 C 0.00 0.00 0.00 0.33 -0.12 25 0 4 0
29OCT26 13.50 C 0.11 0.11 0.08 0.08 -0.07 22 42 373 0
29OCT26 14.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 386 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 32 0 560 0
29OCT26 15.00 C 0.01 0.01 0.01 0.01 0.00 42 15 918 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 169 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,726 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 67 0 121 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 74 0 29 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 101 0 2 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.73 -0.16 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.48 -0.16 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.25 -0.14 44 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.74 -0.13 31 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.24 -0.15 24 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.75 -0.15 23 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.29 -0.15 24 0 12 0
27NOV26 12.50 C 0.00 0.00 0.00 0.88 -0.13 24 0 15 0
27NOV26 13.00 C 0.52 0.52 0.52 0.56 -0.08 25 15 120 +15
27NOV26 13.50 C 0.30 0.30 0.30 0.31 -0.07 24 15 149 +15
27NOV26 14.00 C 0.00 0.00 0.00 0.16 -0.04 25 0 49 0
27NOV26 14.50 C 0.00 0.00 0.00 0.08 -0.02 25 0 100 0
27NOV26 15.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 96 0
27NOV26 15.50 C 0.00 0.00 0.00 0.02 0.00 27 0 147 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 28 0 210 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 190 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 102 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.99 -0.14 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.74 -0.16 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.55 -0.11 55 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.26 -0.15 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.00 -0.16 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.75 -0.18 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.51 -0.17 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.27 -0.17 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.83 -0.12 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.29 -0.15 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.83 -0.15 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.41 -0.13 25 0 15 0
30DEC26 12.50 C 0.00 0.00 0.00 1.05 -0.09 25 0 218 0
30DEC26 13.00 C 0.00 0.00 0.00 0.73 -0.08 25 0 161 0
30DEC26 13.50 C 0.00 0.00 0.00 0.48 -0.07 24 0 81 0
30DEC26 14.00 C 0.00 0.00 0.00 0.30 -0.05 24 0 320 0
30DEC26 14.50 C 0.16 0.16 0.16 0.18 -0.04 24 4 365 0
30DEC26 15.00 C 0.00 0.00 0.00 0.11 -0.02 25 0 957 0
30DEC26 15.50 C 0.00 0.00 0.00 0.06 -0.02 25 0 52 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 87 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 23 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 21 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 80 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 100 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
28JAN27 9.50 C 0.00 0.00 0.00 3.79 -0.14 28 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 3.54 -0.15 24 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 3.31 -0.14 29 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 2.83 -0.13 27 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 2.35 -0.14 25 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 1.91 -0.14 25 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 1.50 -0.13 24 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 1.15 -0.08 25 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.84 -0.09 24 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 0.60 -0.08 24 0 45 0
28JAN27 14.00 C 0.00 0.00 0.00 0.41 -0.06 24 0 145 0
28JAN27 14.50 C 0.00 0.00 0.00 0.28 -0.04 25 0 123 0
28JAN27 15.00 C 0.00 0.00 0.00 0.18 -0.04 24 0 15 0
28JAN27 15.50 C 0.00 0.00 0.00 0.12 -0.02 25 0 25 0
28JAN27 16.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 25 0
28JAN27 16.50 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 5.07 -0.18 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.88 -0.11 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.63 -0.11 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.33 -0.19 22 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.13 -0.13 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.90 -0.11 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.66 -0.11 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.39 -0.15 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.93 -0.14 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.52 -0.09 27 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 2.10 -0.12 26 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.72 -0.13 26 0 15 0
30MAR27 12.50 C 0.00 0.00 0.00 1.39 -0.12 26 0 15 0
30MAR27 13.00 C 0.00 0.00 0.00 1.07 -0.11 25 0 2,063 0
30MAR27 13.50 C 0.00 0.00 0.00 0.84 -0.09 25 0 226 0
30MAR27 14.00 C 0.00 0.00 0.00 0.64 -0.08 25 0 164 0
30MAR27 14.50 C 0.00 0.00 0.00 0.49 -0.07 25 0 212 0
30MAR27 15.00 C 0.00 0.00 0.00 0.36 -0.06 25 0 1,176 0
30MAR27 15.50 C 0.00 0.00 0.00 0.28 -0.03 26 0 72 0
30MAR27 16.00 C 0.00 0.00 0.00 0.20 -0.04 26 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.15 -0.03 26 0 35 0
30MAR27 17.00 C 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.07 -0.02 26 0 20 0
30MAR27 18.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.89 -0.10 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.63 -0.12 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.40 -0.12 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.13 -0.13 32 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.90 -0.13 32 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.69 -0.09 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.46 -0.09 32 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.00 -0.09 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.55 -0.11 28 0 2 0
29JUN27 11.50 C 0.00 0.00 0.00 2.15 -0.08 27 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 1.74 -0.13 25 0 56 0
29JUN27 12.50 C 0.00 0.00 0.00 1.43 -0.11 25 0 229 0
29JUN27 13.00 C 0.00 0.00 0.00 1.15 -0.10 25 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 0.92 -0.09 25 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 0.73 -0.07 25 0 130 0
29JUN27 14.50 C 0.00 0.00 0.00 0.56 -0.06 25 0 126 0
29JUN27 15.00 C 0.00 0.00 0.00 0.44 -0.07 25 0 118 0
29JUN27 15.50 C 0.00 0.00 0.00 0.35 -0.05 26 0 120 0
29JUN27 16.00 C 0.00 0.00 0.00 0.27 -0.04 26 0 79 0
29JUN27 16.50 C 0.00 0.00 0.00 0.20 -0.04 25 0 82 0
29JUN27 17.00 C 0.00 0.00 0.00 0.15 -0.03 25 0 35 0
29JUN27 17.50 C 0.00 0.00 0.00 0.12 -0.02 26 0 69 0
29JUN27 18.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.93 -0.10 31 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.71 -0.08 31 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.47 -0.12 30 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.03 -0.09 28 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.62 -0.08 27 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.23 -0.11 26 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.88 -0.13 26 0 6 0
29SEP27 12.50 C 0.00 0.00 0.00 1.60 -0.11 26 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.30 -0.10 25 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.09 -0.09 25 0 0 0
29SEP27 14.00 C 0.90 0.90 0.90 0.90 -0.09 25 5 55 +5
29SEP27 14.50 C 0.00 0.00 0.00 0.75 -0.08 25 0 49 0
29SEP27 15.00 C 0.00 0.00 0.00 0.64 -0.04 26 0 54 0
29SEP27 15.50 C 0.00 0.00 0.00 0.54 -0.03 26 0 50 0
29SEP27 16.00 C 0.00 0.00 0.00 0.44 -0.04 26 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.36 -0.05 26 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.30 -0.02 26 0 29 0
29SEP27 17.50 C 0.00 0.00 0.00 0.24 -0.03 26 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.19 -0.03 26 0 100 0
29SEP27 18.50 C 0.00 0.00 0.00 0.16 -0.02 26 0 100 0
29SEP27 19.00 C 0.00 0.00 0.00 0.13 -0.02 26 0 0 0
TOTAL CALL 96 14,035 +35
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 84 0 7 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 105 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 431 0
29OCT26 12.50 P 0.00 0.00 0.00 0.02 0.00 25 0 381 0
29OCT26 13.00 P 0.11 0.12 0.11 0.12 +0.03 25 9 553 +2
29OCT26 13.50 P 0.40 0.40 0.40 0.37 +0.07 22 130 651 -130
29OCT26 14.00 P 0.00 0.00 0.00 0.81 +0.14 25 0 448 0
29OCT26 14.50 P 0.00 0.00 0.00 1.30 +0.12 0 0 283 0
29OCT26 15.00 P 0.00 0.00 0.00 1.80 +0.15 0 0 155 -6
29OCT26 15.50 P 0.00 0.00 0.00 2.31 +0.16 55 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.80 +0.13 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.32 +0.15 79 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.82 +0.15 88 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.31 +0.14 88 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.80 +0.15 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.32 +0.15 111 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.81 +0.14 109 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 6.32 +0.16 125 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 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 0.07 0.07 0.07 0.06 +0.01 25 5 59 0
27NOV26 12.50 P 0.12 0.15 0.12 0.15 +0.03 25 19 143 +18
27NOV26 13.00 P 0.28 0.31 0.28 0.31 +0.04 24 17 320 +17
27NOV26 13.50 P 0.00 0.00 0.00 0.56 +0.05 24 0 197 0
27NOV26 14.00 P 0.85 0.91 0.85 0.94 +0.10 26 26 65 +9
27NOV26 14.50 P 0.00 0.00 0.00 1.34 +0.13 24 0 229 0
27NOV26 15.00 P 0.00 0.00 0.00 1.81 +0.15 25 0 295 0
27NOV26 15.50 P 0.00 0.00 0.00 2.31 +0.16 31 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 2.80 +0.13 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.32 +0.15 42 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.82 +0.15 47 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.31 +0.12 48 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.80 +0.15 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.32 +0.13 59 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 5.81 +0.13 59 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 6.32 +0.16 67 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 0.03 +0.01 26 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 0.07 +0.01 26 0 266 0
30DEC26 12.00 P 0.00 0.00 0.00 0.14 +0.02 25 0 357 0
30DEC26 12.50 P 0.24 0.24 0.24 0.26 +0.03 24 30 463 0
30DEC26 13.00 P 0.40 0.40 0.40 0.45 +0.07 24 4 179 -4
30DEC26 13.50 P 0.67 0.67 0.67 0.71 +0.06 25 15 459 +15
30DEC26 14.00 P 0.00 0.00 0.00 1.02 +0.07 24 0 237 0
30DEC26 14.50 P 0.00 0.00 0.00 1.42 +0.12 25 0 229 0
30DEC26 15.00 P 0.00 0.00 0.00 1.85 +0.13 25 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 2.32 +0.15 26 0 35 0
30DEC26 16.00 P 0.00 0.00 0.00 2.82 +0.15 30 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.32 +0.15 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.82 +0.15 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.32 +0.13 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.82 +0.15 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.32 +0.13 46 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.81 +0.13 47 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.32 +0.16 52 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 0.03 +0.01 26 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 0.11 +0.01 25 0 0 0
28JAN27 12.00 P 0.18 0.18 0.18 0.20 +0.03 24 3 3 +3
28JAN27 12.50 P 0.00 0.00 0.00 0.34 +0.02 24 0 2 0
28JAN27 13.00 P 0.00 0.00 0.00 0.54 +0.04 24 0 37 0
28JAN27 13.50 P 0.00 0.00 0.00 0.80 +0.06 25 0 31 0
28JAN27 14.00 P 0.00 0.00 0.00 1.11 +0.07 24 0 180 0
28JAN27 14.50 P 0.00 0.00 0.00 1.48 +0.11 24 0 203 0
28JAN27 15.00 P 0.00 0.00 0.00 1.89 +0.12 24 0 30 0
28JAN27 15.50 P 0.00 0.00 0.00 2.33 +0.13 24 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 2.82 +0.15 26 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 3.32 +0.15 30 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 3.82 +0.15 32 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 4.32 +0.13 35 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 4.82 +0.15 38 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 5.32 +0.13 41 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 5.81 +0.13 41 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 30 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 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 141 0
30MAR27 9.75 P 0.00 0.00 0.00 0.03 +0.01 26 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 0.08 +0.01 26 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.14 +0.01 26 0 139 0
30MAR27 11.50 P 0.00 0.00 0.00 0.23 +0.01 26 0 200 0
30MAR27 12.00 P 0.00 0.00 0.00 0.36 +0.02 26 0 167 0
30MAR27 12.50 P 0.53 0.53 0.53 0.54 +0.04 26 8 240 +8
30MAR27 13.00 P 0.00 0.00 0.00 0.75 +0.04 26 0 315 0
30MAR27 13.50 P 0.00 0.00 0.00 1.02 +0.06 26 0 1,056 0
30MAR27 14.00 P 0.00 0.00 0.00 1.33 +0.07 27 0 163 0
30MAR27 14.50 P 0.00 0.00 0.00 1.64 +0.09 26 0 72 0
30MAR27 15.00 P 0.00 0.00 0.00 2.02 +0.10 26 0 92 0
30MAR27 15.50 P 0.00 0.00 0.00 2.50 +0.19 29 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 2.95 +0.13 30 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 3.39 +0.10 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.85 +0.10 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.32 +0.10 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.82 +0.15 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.32 +0.13 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.81 +0.13 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.32 +0.15 39 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 0.04 +0.01 27 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 19 0
29JUN27 9.25 P 0.00 0.00 0.00 0.06 0.00 25 0 49 0
29JUN27 9.50 P 0.00 0.00 0.00 0.09 +0.01 26 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.11 +0.01 26 0 99 0
29JUN27 10.00 P 0.00 0.00 0.00 0.14 +0.01 25 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.23 +0.02 26 0 95 0
29JUN27 11.00 P 0.00 0.00 0.00 0.34 +0.02 26 0 167 0
29JUN27 11.50 P 0.00 0.00 0.00 0.50 +0.03 26 0 466 0
29JUN27 12.00 P 0.00 0.00 0.00 0.69 +0.05 26 0 146 0
29JUN27 12.50 P 0.00 0.00 0.00 0.89 +0.05 25 0 79 0
29JUN27 13.00 P 0.00 0.00 0.00 1.15 +0.06 25 0 75 0
29JUN27 13.50 P 0.00 0.00 0.00 1.46 +0.07 26 0 68 0
29JUN27 14.00 P 0.00 0.00 0.00 1.78 +0.09 25 0 24 0
29JUN27 14.50 P 0.00 0.00 0.00 2.13 +0.09 25 0 30 0
29JUN27 15.00 P 0.00 0.00 0.00 2.56 +0.15 27 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 2.97 +0.16 27 0 8 0
29JUN27 16.00 P 0.00 0.00 0.00 3.35 +0.12 25 0 7 0
29JUN27 16.50 P 0.00 0.00 0.00 3.84 +0.08 27 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.30 +0.10 28 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.76 +0.10 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.23 +0.20 29 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.65 +0.04 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.18 +0.10 30 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.66 +0.10 31 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.16 +0.01 26 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.19 +0.01 26 0 16 0
29SEP27 10.00 P 0.00 0.00 0.00 0.24 +0.02 26 0 4 0
29SEP27 10.50 P 0.00 0.00 0.00 0.35 +0.02 26 0 103 0
29SEP27 11.00 P 0.00 0.00 0.00 0.49 +0.03 26 0 90 0
29SEP27 11.50 P 0.00 0.00 0.00 0.65 +0.03 26 0 96 0
29SEP27 12.00 P 0.00 0.00 0.00 0.85 +0.04 26 0 5 0
29SEP27 12.50 P 0.00 0.00 0.00 1.09 +0.04 27 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.37 +0.07 27 0 2 0
29SEP27 13.50 P 0.00 0.00 0.00 1.67 +0.08 27 0 3 0
29SEP27 14.00 P 0.00 0.00 0.00 1.93 +0.01 26 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 2.33 +0.13 27 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 2.70 +0.06 27 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 3.11 +0.10 28 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.52 +0.18 28 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.92 +0.06 27 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.38 +0.09 28 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.82 +0.16 28 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.28 +0.11 29 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.73 +0.08 28 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 6.20 +0.12 28 0 0 0
TOTAL PUT 266 13,589 -68
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$ 4.460
29OCT26 2.80 C 0.00 0.00 0.00 1.66 -0.06 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.56 -0.06 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.46 -0.06 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.36 -0.06 0 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.26 -0.06 0 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.16 -0.06 0 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.06 -0.06 0 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.96 -0.06 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.86 -0.06 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.76 -0.06 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.66 -0.06 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.56 -0.06 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.47 -0.04 43 0 2 0
29OCT26 4.10 C 0.00 0.00 0.00 0.36 -0.05 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.26 -0.06 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.17 -0.05 18 0 300 0
29OCT26 4.40 C 0.00 0.00 0.00 0.11 -0.03 26 0 899 0
29OCT26 4.50 C 0.05 0.05 0.05 0.05 -0.03 23 380 1,569 +20
29OCT26 4.60 C 0.00 0.00 0.00 0.03 -0.01 28 0 2,222 0
29OCT26 4.70 C 0.02 0.02 0.02 0.01 -0.01 26 1,702 10,370 +1,072
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 34 0 2,700 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 41 0 5,421 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 47 0 4,906 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 62 0 12,329 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 76 0 220 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 1.47 -0.05 0 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.37 -0.06 0 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.27 -0.05 0 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.17 -0.05 0 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 1.07 -0.05 0 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.97 -0.05 0 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.87 -0.05 0 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.77 -0.05 0 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.67 -0.05 0 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.58 -0.05 25 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.48 -0.05 21 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.40 -0.05 25 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.31 -0.03 23 0 310 0
27NOV26 4.30 C 0.00 0.00 0.00 0.24 -0.03 24 0 1,261 0
27NOV26 4.40 C 0.18 0.18 0.17 0.17 -0.03 22 74 596 -37
27NOV26 4.50 C 0.12 0.12 0.12 0.12 -0.03 22 40 897 -30
27NOV26 4.60 C 0.00 0.00 0.00 0.08 -0.02 22 0 3,786 0
27NOV26 4.70 C 0.00 0.00 0.00 0.06 -0.01 24 0 1,756 0
27NOV26 4.80 C 0.04 0.04 0.04 0.04 -0.01 25 30 972 -30
27NOV26 4.90 C 0.00 0.00 0.00 0.02 -0.01 23 0 5,081 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 2,337 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 30 0 3,842 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 658 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 725 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 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 64 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.67 -0.06 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.57 -0.06 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.47 -0.06 0 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.38 -0.05 30 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.28 -0.05 0 0 60 0
30DEC26 3.30 C 0.00 0.00 0.00 1.18 -0.05 0 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.08 -0.05 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.98 -0.05 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.88 -0.06 0 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.79 -0.05 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.69 -0.05 21 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.60 -0.05 22 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.51 -0.05 22 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.43 -0.03 23 0 167 0
30DEC26 4.20 C 0.00 0.00 0.00 0.35 -0.03 22 0 341 0
30DEC26 4.30 C 0.00 0.00 0.00 0.28 -0.03 22 0 5,506 0
30DEC26 4.40 C 0.21 0.21 0.20 0.22 -0.03 22 9 975 0
30DEC26 4.50 C 0.00 0.00 0.00 0.17 -0.03 22 0 1,815 0
30DEC26 4.60 C 0.00 0.00 0.00 0.13 -0.03 22 0 1,720 0
30DEC26 4.70 C 0.00 0.00 0.00 0.10 -0.02 23 0 2,203 0
30DEC26 4.80 C 0.00 0.00 0.00 0.07 -0.02 22 0 5,369 0
30DEC26 4.90 C 0.05 0.06 0.05 0.05 -0.01 22 210 2,279 0
30DEC26 5.00 C 0.04 0.04 0.03 0.04 -0.01 24 63 4,060 -57
30DEC26 5.25 C 0.00 0.00 0.00 0.02 0.00 25 0 4,270 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 1,483 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 1,234 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 86 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 132 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 61 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 1.28 -0.06 0 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 1.19 -0.05 23 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 1.09 -0.05 0 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.99 -0.06 0 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.90 -0.05 24 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.80 -0.05 21 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.71 -0.05 22 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.62 -0.05 22 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.54 -0.04 23 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.46 -0.04 22 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.38 -0.05 21 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.31 -0.05 21 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.26 -0.03 22 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.21 -0.04 22 0 8 0
28JAN27 4.60 C 0.00 0.00 0.00 0.17 -0.02 22 0 4,000 0
28JAN27 4.70 C 0.00 0.00 0.00 0.13 -0.02 22 0 37 0
28JAN27 4.80 C 0.00 0.00 0.00 0.10 -0.02 22 0 8 0
28JAN27 4.90 C 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
28JAN27 5.00 C 0.05 0.05 0.05 0.06 -0.02 23 2 327 +2
28JAN27 5.25 C 0.03 0.03 0.03 0.03 -0.01 23 5 171 0
28JAN27 5.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.70 -0.05 24 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.60 -0.05 0 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.50 -0.05 0 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.40 -0.06 0 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.31 -0.05 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.21 -0.05 22 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.11 -0.06 18 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.02 -0.05 22 0 30 0
30MAR27 3.60 C 0.00 0.00 0.00 0.93 -0.05 23 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.84 -0.05 23 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.75 -0.05 22 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.67 -0.04 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.59 -0.04 22 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.51 -0.05 21 0 1,020 0
30MAR27 4.20 C 0.00 0.00 0.00 0.44 -0.05 21 0 62 0
30MAR27 4.30 C 0.00 0.00 0.00 0.38 -0.04 22 0 2,887 0
30MAR27 4.40 C 0.00 0.00 0.00 0.32 -0.04 21 0 2,558 0
30MAR27 4.50 C 0.00 0.00 0.00 0.27 -0.03 21 0 5,192 0
30MAR27 4.60 C 0.00 0.00 0.00 0.23 -0.03 22 0 3,143 0
30MAR27 4.70 C 0.00 0.00 0.00 0.19 -0.03 22 0 7,777 0
30MAR27 4.80 C 0.00 0.00 0.00 0.16 -0.02 22 0 347 0
30MAR27 4.90 C 0.00 0.00 0.00 0.13 -0.02 22 0 891 0
30MAR27 5.00 C 0.00 0.00 0.00 0.11 -0.02 22 0 407 0
30MAR27 5.25 C 0.07 0.07 0.07 0.07 -0.01 23 30 1,512 0
30MAR27 5.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 6,192 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 -0.01 23 0 1,310 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 120 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 77 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 144 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29JUN27 2.80 C 0.00 0.00 0.00 1.72 -0.05 29 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.62 -0.06 24 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.53 -0.05 29 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.43 -0.05 26 0 30 0
29JUN27 3.20 C 0.00 0.00 0.00 1.33 -0.06 23 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.24 -0.05 25 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.15 -0.05 25 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.06 -0.05 25 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.97 -0.05 24 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.88 -0.05 23 0 750 0
29JUN27 3.80 C 0.00 0.00 0.00 0.80 -0.04 23 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.72 -0.03 23 0 27 0
29JUN27 4.00 C 0.00 0.00 0.00 0.64 -0.03 23 0 123 0
29JUN27 4.10 C 0.00 0.00 0.00 0.57 -0.02 23 0 73 0
29JUN27 4.20 C 0.00 0.00 0.00 0.50 -0.02 22 0 100 0
29JUN27 4.30 C 0.00 0.00 0.00 0.45 -0.01 23 0 96 0
29JUN27 4.40 C 0.39 0.39 0.39 0.39 -0.01 23 30 590 0
29JUN27 4.50 C 0.35 0.35 0.35 0.34 0.00 23 60 849 +60
29JUN27 4.60 C 0.00 0.00 0.00 0.29 0.00 22 0 449 0
29JUN27 4.70 C 0.00 0.00 0.00 0.24 -0.01 22 0 41 0
29JUN27 4.80 C 0.00 0.00 0.00 0.22 +0.01 23 0 751 0
29JUN27 4.90 C 0.00 0.00 0.00 0.18 +0.01 22 0 775 0
29JUN27 5.00 C 0.00 0.00 0.00 0.15 0.00 22 0 747 0
29JUN27 5.25 C 0.00 0.00 0.00 0.10 +0.01 22 0 4,726 0
29JUN27 5.50 C 0.00 0.00 0.00 0.07 +0.01 23 0 3,434 0
29JUN27 5.75 C 0.00 0.00 0.00 0.04 +0.01 23 0 2,647 0
29JUN27 6.00 C 0.00 0.00 0.00 0.02 0.00 22 0 1,446 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 0.00 21 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 25 0 90 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 29 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 32 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.34 -0.05 26 0 30 0
29SEP27 3.30 C 0.00 0.00 0.00 1.25 -0.05 26 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.15 -0.06 23 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.07 -0.05 25 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.98 -0.05 24 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.90 -0.05 24 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.82 -0.04 24 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.74 -0.05 23 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.67 -0.05 23 0 33 0
29SEP27 4.10 C 0.00 0.00 0.00 0.60 -0.05 23 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.54 -0.04 23 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.49 -0.02 24 0 35 0
29SEP27 4.40 C 0.00 0.00 0.00 0.44 -0.03 24 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.39 -0.03 24 0 200 0
29SEP27 4.60 C 0.35 0.35 0.35 0.32 -0.05 22 10 12 +10
29SEP27 4.70 C 0.00 0.00 0.00 0.30 -0.03 23 0 8 0
29SEP27 4.80 C 0.00 0.00 0.00 0.27 -0.02 23 0 4 0
29SEP27 4.90 C 0.00 0.00 0.00 0.23 -0.03 23 0 490 0
29SEP27 5.00 C 0.00 0.00 0.00 0.20 -0.03 23 0 132 0
29SEP27 5.25 C 0.16 0.16 0.16 0.15 -0.02 23 60 1,153 +45
29SEP27 5.50 C 0.00 0.00 0.00 0.10 -0.02 23 0 431 0
29SEP27 5.75 C 0.00 0.00 0.00 0.07 -0.02 23 0 623 0
29SEP27 6.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 60 0
29SEP27 6.25 C 0.00 0.00 0.00 0.03 -0.01 23 0 230 0
29SEP27 6.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.01 -0.01 22 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 25 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
TOTAL CALL 2,705 156,508 +1,055
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 118 0 90 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 108 0 180 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 99 0 90 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 90 0 771 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 81 0 160 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 73 0 275 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 64 0 1,115 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 56 0 244 0
29OCT26 4.00 P 0.01 0.01 0.01 0.01 0.00 47 5 2,466 -5
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 3,786 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 863 0
29OCT26 4.30 P 0.02 0.02 0.02 0.02 +0.01 27 4 2,520 -4
29OCT26 4.40 P 0.03 0.04 0.03 0.04 +0.01 24 631 1,507 +209
29OCT26 4.50 P 0.09 0.11 0.09 0.09 +0.02 24 200 2,336 0
29OCT26 4.60 P 0.00 0.00 0.00 0.16 +0.03 25 0 1,738 0
29OCT26 4.70 P 0.20 0.20 0.20 0.25 +0.05 28 1 1,613 -1
29OCT26 4.80 P 0.00 0.00 0.00 0.35 +0.04 36 0 884 0
29OCT26 4.90 P 0.00 0.00 0.00 0.45 +0.05 43 0 822 -30
29OCT26 5.00 P 0.00 0.00 0.00 0.55 +0.05 50 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.80 +0.05 66 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.05 +0.05 80 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.30 +0.05 93 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.55 +0.05 106 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.80 +0.05 117 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.05 +0.05 128 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.30 +0.05 138 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.55 +0.05 148 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.80 +0.05 157 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.05 +0.05 166 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 3.30 +0.05 175 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 44 0 190 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 930 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 23 0 4,773 0
27NOV26 4.10 P 0.00 0.00 0.00 0.02 0.00 23 0 4,117 0
27NOV26 4.20 P 0.04 0.04 0.03 0.04 +0.01 24 71 2,988 0
27NOV26 4.30 P 0.06 0.06 0.06 0.07 +0.01 24 17 1,233 0
27NOV26 4.40 P 0.10 0.10 0.10 0.10 +0.01 23 62 1,082 0
27NOV26 4.50 P 0.15 0.15 0.15 0.15 +0.01 23 4 3,442 +4
27NOV26 4.60 P 0.00 0.00 0.00 0.21 +0.02 23 0 1,282 0
27NOV26 4.70 P 0.28 0.28 0.28 0.28 +0.02 23 4 1,468 0
27NOV26 4.80 P 0.00 0.00 0.00 0.37 +0.04 25 0 1,410 0
27NOV26 4.90 P 0.00 0.00 0.00 0.46 +0.04 27 0 2,093 0
27NOV26 5.00 P 0.00 0.00 0.00 0.55 +0.04 27 0 73 0
27NOV26 5.25 P 0.00 0.00 0.00 0.80 +0.05 35 0 0 -1
27NOV26 5.50 P 0.00 0.00 0.00 1.05 +0.05 42 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.30 +0.05 49 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.55 +0.05 56 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.80 +0.05 62 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.05 +0.05 67 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.30 +0.05 73 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.55 +0.05 78 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.80 +0.05 83 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 3.05 +0.05 87 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 3.30 +0.05 92 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 24 0 1,339 0
30DEC26 4.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 1,361 0
30DEC26 4.10 P 0.04 0.04 0.04 0.05 +0.02 24 1 2,739 +1
30DEC26 4.20 P 0.06 0.07 0.06 0.06 0.00 21 135 1,431 -30
30DEC26 4.30 P 0.00 0.00 0.00 0.09 0.00 21 0 6,180 0
30DEC26 4.40 P 0.00 0.00 0.00 0.13 +0.01 21 0 1,150 0
30DEC26 4.50 P 0.19 0.19 0.19 0.19 +0.02 23 27 1,449 -27
30DEC26 4.60 P 0.00 0.00 0.00 0.25 +0.03 23 0 924 0
30DEC26 4.70 P 0.00 0.00 0.00 0.31 +0.02 22 0 508 0
30DEC26 4.80 P 0.00 0.00 0.00 0.39 +0.03 23 0 790 0
30DEC26 4.90 P 0.00 0.00 0.00 0.48 +0.04 25 0 916 0
30DEC26 5.00 P 0.00 0.00 0.00 0.57 +0.05 26 0 1,897 0
30DEC26 5.25 P 0.00 0.00 0.00 0.80 +0.05 27 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.05 +0.05 33 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.30 +0.05 38 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.55 +0.05 43 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.80 +0.05 48 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.05 +0.05 52 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.30 +0.05 56 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.55 +0.05 60 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.80 +0.05 64 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.05 +0.05 68 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.30 +0.05 71 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.55 +0.05 75 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.80 +0.05 78 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.05 +0.05 81 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.30 +0.05 84 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 27 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.01 -0.01 20 0 450 0
28JAN27 3.90 P 0.00 0.00 0.00 0.02 -0.01 20 0 8 0
28JAN27 4.00 P 0.03 0.03 0.03 0.04 0.00 22 2 485 +2
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 0.09 +0.01 22 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.12 +0.01 22 0 30 0
28JAN27 4.40 P 0.00 0.00 0.00 0.17 +0.02 23 0 1 0
28JAN27 4.50 P 0.00 0.00 0.00 0.21 +0.01 22 0 10 0
28JAN27 4.60 P 0.00 0.00 0.00 0.28 +0.03 23 0 530 0
28JAN27 4.70 P 0.00 0.00 0.00 0.34 +0.03 23 0 30 0
28JAN27 4.80 P 0.00 0.00 0.00 0.42 +0.02 24 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.49 +0.03 23 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.58 +0.04 24 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.80 +0.04 24 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 1.05 +0.05 29 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 1.30 +0.05 34 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 1.55 +0.05 38 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 1.80 +0.05 42 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 2.05 +0.05 46 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 2.30 +0.05 50 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 2.55 +0.05 53 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 28 0 50 0
30MAR27 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 59 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 22 0 12,655 0
30MAR27 3.60 P 0.00 0.00 0.00 0.02 0.00 23 0 599 0
30MAR27 3.70 P 0.00 0.00 0.00 0.03 0.00 23 0 3,077 0
30MAR27 3.80 P 0.04 0.04 0.04 0.04 0.00 23 2 1,561 0
30MAR27 3.90 P 0.00 0.00 0.00 0.06 0.00 23 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 22 0 1,699 0
30MAR27 4.20 P 0.00 0.00 0.00 0.14 +0.02 23 0 3,927 0
30MAR27 4.30 P 0.00 0.00 0.00 0.17 +0.01 22 0 10,775 0
30MAR27 4.40 P 0.00 0.00 0.00 0.22 +0.03 23 0 1,762 0
30MAR27 4.50 P 0.00 0.00 0.00 0.27 +0.02 23 0 1,395 0
30MAR27 4.60 P 0.00 0.00 0.00 0.32 +0.02 22 0 3,235 0
30MAR27 4.70 P 0.00 0.00 0.00 0.38 +0.02 22 0 6,806 0
30MAR27 4.80 P 0.00 0.00 0.00 0.45 +0.03 23 0 517 0
30MAR27 4.90 P 0.00 0.00 0.00 0.52 +0.03 22 0 76 0
30MAR27 5.00 P 0.00 0.00 0.00 0.60 +0.04 23 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 0.81 +0.03 23 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.06 +0.05 27 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.30 +0.05 29 0 1,123 0
30MAR27 6.00 P 0.00 0.00 0.00 1.55 +0.05 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.80 +0.05 36 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.05 +0.05 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.30 +0.05 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.55 +0.05 45 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.80 +0.05 47 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.05 +0.05 50 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.30 +0.05 53 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.55 +0.05 55 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.80 +0.05 58 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.05 +0.05 60 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.02 +0.01 22 0 440 0
29JUN27 3.40 P 0.00 0.00 0.00 0.03 +0.01 22 0 318 0
29JUN27 3.50 P 0.00 0.00 0.00 0.04 +0.01 22 0 594 0
29JUN27 3.60 P 0.00 0.00 0.00 0.06 +0.02 23 0 207 0
29JUN27 3.70 P 0.00 0.00 0.00 0.08 +0.02 23 0 71 0
29JUN27 3.80 P 0.00 0.00 0.00 0.09 +0.01 21 0 518 0
29JUN27 3.90 P 0.00 0.00 0.00 0.12 +0.02 22 0 1,017 0
29JUN27 4.00 P 0.00 0.00 0.00 0.15 +0.02 22 0 498 0
29JUN27 4.10 P 0.00 0.00 0.00 0.19 +0.03 22 0 756 0
29JUN27 4.20 P 0.00 0.00 0.00 0.23 +0.03 22 0 311 0
29JUN27 4.30 P 0.00 0.00 0.00 0.27 +0.03 21 0 399 0
29JUN27 4.40 P 0.00 0.00 0.00 0.32 +0.03 21 0 319 0
29JUN27 4.50 P 0.00 0.00 0.00 0.38 +0.04 21 0 576 0
29JUN27 4.60 P 0.00 0.00 0.00 0.44 +0.05 21 0 917 0
29JUN27 4.70 P 0.00 0.00 0.00 0.50 +0.05 21 0 177 0
29JUN27 4.80 P 0.00 0.00 0.00 0.57 +0.05 21 0 180 0
29JUN27 4.90 P 0.00 0.00 0.00 0.64 +0.05 21 0 270 0
29JUN27 5.00 P 0.00 0.00 0.00 0.71 +0.05 20 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.91 +0.05 19 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.12 +0.04 17 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.34 +0.04 0 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.58 +0.05 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.81 +0.06 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.05 +0.05 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.30 +0.05 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.55 +0.05 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.80 +0.05 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.05 +0.05 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.30 +0.05 0 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.04 0.00 23 0 2 0
29SEP27 3.40 P 0.00 0.00 0.00 0.06 +0.01 24 0 3 0
29SEP27 3.50 P 0.00 0.00 0.00 0.08 0.00 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 0.12 +0.01 23 0 30 0
29SEP27 3.80 P 0.00 0.00 0.00 0.15 +0.01 24 0 23 0
29SEP27 3.90 P 0.00 0.00 0.00 0.18 +0.01 24 0 115 0
29SEP27 4.00 P 0.00 0.00 0.00 0.21 0.00 23 0 160 0
29SEP27 4.10 P 0.00 0.00 0.00 0.25 +0.01 23 0 72 0
29SEP27 4.20 P 0.00 0.00 0.00 0.30 +0.01 23 0 94 0
29SEP27 4.30 P 0.00 0.00 0.00 0.35 +0.03 24 0 5 0
29SEP27 4.40 P 0.00 0.00 0.00 0.40 +0.02 23 0 41 0
29SEP27 4.50 P 0.00 0.00 0.00 0.46 +0.03 24 0 158 0
29SEP27 4.60 P 0.00 0.00 0.00 0.52 +0.03 24 0 135 0
29SEP27 4.70 P 0.00 0.00 0.00 0.58 +0.02 24 0 64 0
29SEP27 4.80 P 0.00 0.00 0.00 0.65 +0.03 24 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.72 +0.03 24 0 61 0
29SEP27 5.00 P 0.00 0.00 0.00 0.80 +0.03 24 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.00 +0.04 25 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.21 +0.05 25 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.42 +0.04 25 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.65 +0.05 26 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.87 +0.04 25 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.11 +0.05 26 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.35 +0.05 27 0 50 0
29SEP27 7.00 P 0.00 0.00 0.00 2.58 +0.05 24 0 60 0
29SEP27 7.25 P 0.00 0.00 0.00 2.82 +0.05 22 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 3.06 +0.05 0 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.31 +0.05 25 0 0 0
TOTAL PUT 1,166 151,053 +118
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$ 26.080
29OCT26 18.50 C 0.00 0.00 0.00 7.68 - 130 0 0 -
29OCT26 19.00 C 0.00 0.00 0.00 7.20 -0.41 127 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.70 -0.41 118 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.19 -0.42 107 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.19 -0.42 91 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.10 -0.39 42 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.10 -0.39 30 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.12 -0.39 30 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.24 -0.35 32 0 30 0
29OCT26 26.00 C 0.53 0.53 0.53 0.59 -0.28 33 2 63 +2
29OCT26 27.00 C 0.20 0.20 0.19 0.21 -0.15 32 81 273 +10
29OCT26 28.00 C 0.00 0.00 0.00 0.06 -0.06 33 0 375 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 3,295 0
29OCT26 30.00 C 0.01 0.01 0.01 0.01 0.00 41 30 3,303 +30
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 626 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 592 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 64 0 639 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 71 0 424 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 77 0 423 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 84 0 123 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 90 0 463 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 96 0 20 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 107 0 5 0
27NOV26 18.50 C 0.00 0.00 0.00 7.68 - 55 0 0 -
27NOV26 19.00 C 0.00 0.00 0.00 7.20 -0.41 55 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.70 -0.41 50 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.20 -0.42 46 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.22 -0.42 41 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.19 -0.37 30 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.26 -0.35 30 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.41 -0.32 30 0 0 0
27NOV26 25.00 C 1.64 1.64 1.64 1.73 -0.21 31 1 15 0
27NOV26 26.00 C 1.05 1.07 1.05 1.13 -0.21 31 16 115 +16
27NOV26 27.00 C 0.64 0.66 0.63 0.67 -0.17 30 6 656 +6
27NOV26 28.00 C 0.00 0.00 0.00 0.39 -0.10 30 0 310 0
27NOV26 29.00 C 0.00 0.00 0.00 0.20 -0.06 30 0 345 0
27NOV26 30.00 C 0.14 0.14 0.12 0.10 -0.03 30 645 797 0
27NOV26 31.00 C 0.07 0.07 0.07 0.05 -0.02 30 30 504 -30
27NOV26 32.00 C 0.05 0.05 0.05 0.02 -0.01 30 60 346 +12
27NOV26 33.00 C 0.05 0.05 0.05 0.01 -0.01 30 3 307 -3
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 280 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 222 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 75 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 105 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 7.76 - 44 0 0 -
30DEC26 19.00 C 0.00 0.00 0.00 7.26 -0.39 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.77 -0.39 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.28 -0.42 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.35 -0.39 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.33 -0.44 28 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 3.46 -0.33 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.75 -0.22 30 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 2.05 -0.26 29 0 5 0
30DEC26 26.00 C 1.59 1.59 1.48 1.47 -0.21 29 60 60 +15
30DEC26 27.00 C 0.00 0.00 0.00 1.02 -0.16 29 0 40 0
30DEC26 28.00 C 0.00 0.00 0.00 0.67 -0.12 28 0 100 0
30DEC26 29.00 C 0.00 0.00 0.00 0.43 -0.08 28 0 702 0
30DEC26 30.00 C 0.29 0.29 0.29 0.27 -0.05 28 130 505 +130
30DEC26 31.00 C 0.00 0.00 0.00 0.16 -0.03 28 0 150 0
30DEC26 32.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 455 0
30DEC26 33.00 C 0.10 0.10 0.10 0.05 -0.02 28 3 379 +3
30DEC26 34.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 3,635 0
30DEC26 35.00 C 0.00 0.00 0.00 0.02 0.00 29 0 406 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 215 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,007 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 33 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 35 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 37 0 6,390 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 46 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 48 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
28JAN27 18.50 C 0.00 0.00 0.00 7.82 - 39 0 0 -
28JAN27 19.00 C 0.00 0.00 0.00 7.34 -0.34 37 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 6.86 -0.34 36 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 6.37 -0.41 34 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 5.46 -0.33 33 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 4.46 -0.38 27 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 3.63 -0.36 28 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 2.96 -0.26 29 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 2.29 -0.33 29 0 0 0
28JAN27 26.00 C 1.71 1.71 1.71 1.72 -0.28 28 30 60 +30
28JAN27 27.00 C 0.00 0.00 0.00 1.26 -0.26 28 2 62 +2
28JAN27 28.00 C 0.00 0.00 0.00 0.90 -0.22 28 0 290 0
28JAN27 29.00 C 0.75 0.75 0.65 0.63 -0.17 28 42 87 +27
28JAN27 30.00 C 0.00 0.00 0.00 0.42 -0.14 28 0 47 0
28JAN27 31.00 C 0.00 0.00 0.00 0.28 -0.11 28 0 15 0
28JAN27 32.00 C 0.27 0.27 0.27 0.18 -0.08 28 15 47 +15
28JAN27 33.00 C 0.00 0.00 0.00 0.12 -0.05 28 0 34 0
28JAN27 34.00 C 0.00 0.00 0.00 0.07 -0.04 27 0 30 0
28JAN27 35.00 C 0.00 0.00 0.00 0.05 -0.03 28 0 30 0
28JAN27 36.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.03 - 37 0 0 -
30MAR27 19.00 C 0.00 0.00 0.00 7.54 -0.41 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.08 -0.40 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.64 -0.43 34 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.75 -0.39 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.91 -0.37 31 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 3.99 -0.35 27 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.30 -0.32 28 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 2.76 -0.22 29 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.21 -0.29 28 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 1.74 -0.26 28 0 60 0
30MAR27 28.00 C 1.52 1.52 1.52 1.35 -0.23 28 15 76 +15
30MAR27 29.00 C 0.00 0.00 0.00 1.04 -0.19 28 0 67 0
30MAR27 30.00 C 0.00 0.00 0.00 0.79 -0.16 28 0 2,109 0
30MAR27 31.00 C 0.00 0.00 0.00 0.59 -0.13 28 0 294 0
30MAR27 32.00 C 0.00 0.00 0.00 0.43 -0.12 28 0 1,155 0
30MAR27 33.00 C 0.00 0.00 0.00 0.32 -0.09 28 0 1,546 0
30MAR27 34.00 C 0.00 0.00 0.00 0.23 -0.07 28 0 200 0
30MAR27 35.00 C 0.00 0.00 0.00 0.16 -0.06 27 0 3,543 0
30MAR27 36.00 C 0.00 0.00 0.00 0.12 -0.04 28 0 179 0
30MAR27 37.00 C 0.00 0.00 0.00 0.09 -0.03 28 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 0.06 -0.03 28 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 241 0
30MAR27 40.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 260 0
30MAR27 41.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 9 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 28 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 29 0 31 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 0.00 30 0 18 0
29JUN27 18.50 C 0.00 0.00 0.00 8.24 - 36 0 0 -
29JUN27 19.00 C 0.00 0.00 0.00 7.79 -0.34 35 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.35 -0.40 35 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.93 -0.38 34 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.07 -0.39 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.27 -0.35 31 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.41 -0.35 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.76 -0.33 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.18 -0.31 29 0 30 0
29JUN27 26.00 C 0.00 0.00 0.00 2.59 -0.45 28 0 30 0
29JUN27 27.00 C 0.00 0.00 0.00 2.22 -0.33 29 0 66 0
29JUN27 28.00 C 0.00 0.00 0.00 1.87 -0.26 29 0 8,021 0
29JUN27 29.00 C 1.73 1.73 1.73 1.54 -0.23 29 15 1,578 0
29JUN27 30.00 C 0.00 0.00 0.00 1.26 -0.19 29 0 358 0
29JUN27 31.00 C 1.17 1.18 1.14 1.01 -0.18 29 16 66 0
29JUN27 32.00 C 0.99 0.99 0.96 0.81 -0.16 29 13 149 -13
29JUN27 33.00 C 0.00 0.00 0.00 0.65 -0.13 29 0 56 0
29JUN27 34.00 C 0.00 0.00 0.00 0.52 -0.11 29 0 26 0
29JUN27 35.00 C 0.56 0.56 0.56 0.41 -0.10 29 3 510 0
29JUN27 36.00 C 0.00 0.00 0.00 0.32 -0.08 29 0 90 0
29JUN27 37.00 C 0.00 0.00 0.00 0.25 -0.07 29 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 0.20 -0.05 29 0 1 0
29JUN27 39.00 C 0.00 0.00 0.00 0.15 -0.05 29 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 0.12 -0.04 29 0 13 0
29JUN27 41.00 C 0.00 0.00 0.00 0.09 -0.04 29 0 33 0
29SEP27 18.50 C 0.00 0.00 0.00 8.33 - 35 0 0 -
29SEP27 19.00 C 0.00 0.00 0.00 7.89 -0.32 35 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.45 -0.39 34 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.04 -0.36 33 0 11 0
29SEP27 21.00 C 0.00 0.00 0.00 6.24 -0.36 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.47 -0.36 31 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.73 -0.24 30 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.16 -0.30 31 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.58 -0.30 30 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.07 -0.29 30 0 45 0
29SEP27 27.00 C 0.00 0.00 0.00 2.63 -0.26 30 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 2.26 -0.23 30 0 45 0
29SEP27 29.00 C 0.00 0.00 0.00 1.93 -0.19 30 0 60 0
29SEP27 30.00 C 0.00 0.00 0.00 1.65 -0.16 30 0 350 0
29SEP27 31.00 C 0.00 0.00 0.00 1.41 -0.13 30 0 130 0
29SEP27 32.00 C 1.33 1.33 1.27 1.19 -0.11 30 2 91 +1
29SEP27 33.00 C 1.09 1.11 1.09 1.01 -0.09 30 6 62 +6
29SEP27 34.00 C 0.00 0.00 0.00 0.84 -0.09 30 0 184 0
29SEP27 35.00 C 0.00 0.00 0.00 0.71 -0.08 30 0 10 0
29SEP27 36.00 C 0.71 0.71 0.71 0.59 -0.07 30 2 2,024 +2
29SEP27 37.00 C 0.00 0.00 0.00 0.50 -0.05 30 0 2 0
29SEP27 38.00 C 0.00 0.00 0.00 0.41 -0.05 30 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.35 -0.04 30 0 1 0
29SEP27 40.00 C 0.44 0.44 0.44 0.29 -0.04 30 9 36 0
TOTAL CALL 1,237 55,743 +276
29OCT26 18.50 P 0.00 0.00 0.00 0.01 - 93 0 0 -
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 86 0 3 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 80 0 30 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 74 0 16 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 45 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 97 0
29OCT26 24.00 P 0.05 0.05 0.05 0.03 +0.01 33 10 180 +10
29OCT26 25.00 P 0.17 0.17 0.15 0.14 +0.04 32 5 179 +3
29OCT26 26.00 P 0.48 0.49 0.42 0.46 +0.12 31 663 377 -505
29OCT26 27.00 P 1.11 1.18 1.06 1.07 +0.23 29 920 4,093 -569
29OCT26 28.00 P 0.00 0.00 0.00 1.92 +0.29 0 0 3,837 0
29OCT26 29.00 P 0.00 0.00 0.00 2.92 +0.37 0 0 2,365 0
29OCT26 30.00 P 0.00 0.00 0.00 3.92 +0.38 0 0 904 0
29OCT26 31.00 P 0.00 0.00 0.00 4.92 +0.38 0 0 26 0
29OCT26 32.00 P 0.00 0.00 0.00 5.92 +0.38 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.92 +0.38 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.92 +0.38 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.92 +0.38 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.92 +0.38 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.92 +0.38 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.92 +0.38 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 12.92 +0.38 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 13.92 +0.38 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 - 45 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 0.04 +0.01 30 0 90 0
27NOV26 23.00 P 0.13 0.13 0.13 0.11 +0.04 30 12 45 +12
27NOV26 24.00 P 0.28 0.29 0.28 0.26 +0.08 30 590 708 +475
27NOV26 25.00 P 0.00 0.00 0.00 0.50 +0.11 29 0 165 0
27NOV26 26.00 P 0.94 0.94 0.92 0.90 +0.17 29 700 1,587 -163
27NOV26 27.00 P 1.51 1.56 1.51 1.46 +0.24 28 600 1,709 -200
27NOV26 28.00 P 1.95 1.95 1.95 2.17 +0.30 28 20 1,907 0
27NOV26 29.00 P 0.00 0.00 0.00 3.05 +0.33 30 0 623 0
27NOV26 30.00 P 0.00 0.00 0.00 3.96 +0.36 29 0 1,327 0
27NOV26 31.00 P 0.00 0.00 0.00 4.93 +0.38 31 0 225 0
27NOV26 32.00 P 0.00 0.00 0.00 5.92 +0.38 0 0 0 -58
27NOV26 33.00 P 0.00 0.00 0.00 6.95 +0.41 43 0 33 0
27NOV26 34.00 P 0.00 0.00 0.00 7.94 +0.40 46 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.92 +0.38 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.95 +0.41 56 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 10.95 +0.41 59 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.92 +0.38 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 12.92 +0.38 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 13.95 +0.41 70 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 - 33 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 0.02 +0.01 29 0 2 0
30DEC26 21.00 P 0.09 0.09 0.09 0.05 +0.01 29 23 58 +23
30DEC26 22.00 P 0.17 0.17 0.17 0.12 +0.04 29 30 131 0
30DEC26 23.00 P 0.00 0.00 0.00 0.24 +0.06 28 0 50 0
30DEC26 24.00 P 0.00 0.00 0.00 0.46 +0.10 28 0 386 0
30DEC26 25.00 P 0.80 0.80 0.80 0.75 +0.14 28 34 410 0
30DEC26 26.00 P 1.11 1.11 1.11 1.16 +0.18 27 120 852 +120
30DEC26 27.00 P 1.80 1.80 1.80 1.71 +0.24 27 200 820 -161
30DEC26 28.00 P 0.00 0.00 0.00 2.40 +0.31 27 0 1,785 0
30DEC26 29.00 P 0.00 0.00 0.00 3.20 +0.31 28 0 381 0
30DEC26 30.00 P 0.00 0.00 0.00 4.04 +0.38 27 0 3,976 0
30DEC26 31.00 P 0.00 0.00 0.00 4.94 +0.39 26 0 688 0
30DEC26 32.00 P 0.00 0.00 0.00 5.93 +0.37 28 0 164 0
30DEC26 33.00 P 0.00 0.00 0.00 6.95 +0.39 34 0 104 0
30DEC26 34.00 P 0.00 0.00 0.00 7.94 +0.40 36 0 34 0
30DEC26 35.00 P 0.00 0.00 0.00 8.92 +0.38 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.95 +0.41 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.95 +0.41 47 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.92 +0.38 0 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 12.92 +0.38 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.95 +0.41 55 0 2,000 0
30DEC26 41.00 P 0.00 0.00 0.00 14.92 +0.38 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.92 +0.38 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.92 +0.38 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.92 +0.38 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 18.92 +0.38 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 19.92 +0.38 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.92 +0.38 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.92 +0.38 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 22.92 +0.38 0 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.01 - 28 0 0 -
28JAN27 19.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.03 0.00 28 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 0.10 +0.01 28 0 15 0
28JAN27 22.00 P 0.00 0.00 0.00 0.19 +0.01 28 0 215 0
28JAN27 23.00 P 0.00 0.00 0.00 0.36 +0.02 28 0 103 0
28JAN27 24.00 P 0.00 0.00 0.00 0.61 +0.06 28 0 135 0
28JAN27 25.00 P 0.89 0.89 0.89 0.94 +0.10 28 125 245 +125
28JAN27 26.00 P 1.27 1.27 1.27 1.34 +0.10 27 15 362 0
28JAN27 27.00 P 0.00 0.00 0.00 1.92 +0.18 27 2 477 +2
28JAN27 28.00 P 0.00 0.00 0.00 2.58 +0.25 27 0 401 0
28JAN27 29.00 P 0.00 0.00 0.00 3.33 +0.23 27 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 4.15 +0.27 28 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 5.05 +0.32 28 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 5.96 +0.36 28 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 6.95 +0.39 30 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 7.94 +0.40 32 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 8.93 +0.39 34 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 9.95 +0.41 39 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 10.95 +0.37 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.05 - 28 0 0 -
30MAR27 19.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.13 +0.01 28 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.23 +0.02 28 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 0.39 +0.03 28 0 550 0
30MAR27 23.00 P 0.64 0.66 0.64 0.61 +0.04 28 2 159 -2
30MAR27 24.00 P 0.00 0.00 0.00 0.92 +0.11 28 0 1,280 0
30MAR27 25.00 P 0.00 0.00 0.00 1.28 +0.13 28 0 787 0
30MAR27 26.00 P 1.55 1.70 1.55 1.67 +0.10 27 1,090 2,090 +807
30MAR27 27.00 P 0.00 0.00 0.00 2.20 +0.13 26 0 208 0
30MAR27 28.00 P 0.00 0.00 0.00 2.90 +0.17 27 0 1,699 0
30MAR27 29.00 P 0.00 0.00 0.00 3.54 +0.22 26 0 3,842 0
30MAR27 30.00 P 0.00 0.00 0.00 4.32 +0.28 27 0 3,232 0
30MAR27 31.00 P 0.00 0.00 0.00 5.21 +0.29 28 0 271 0
30MAR27 32.00 P 0.00 0.00 0.00 6.09 +0.31 28 0 14 0
30MAR27 33.00 P 0.00 0.00 0.00 7.00 +0.36 28 0 174 0
30MAR27 34.00 P 0.00 0.00 0.00 7.95 +0.40 28 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 8.93 +0.38 29 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 9.95 +0.39 33 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 10.95 +0.37 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.92 +0.38 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.92 +0.38 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.95 +0.41 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.93 +0.35 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.94 +0.40 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.94 +0.40 46 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.93 +0.39 46 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 18.92 +0.38 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.22 - 29 0 0 -
29JUN27 19.00 P 0.00 0.00 0.00 0.28 +0.02 29 0 20 0
29JUN27 19.50 P 0.00 0.00 0.00 0.35 +0.01 29 0 11 0
29JUN27 20.00 P 0.00 0.00 0.00 0.43 +0.02 29 0 9 0
29JUN27 21.00 P 0.00 0.00 0.00 0.65 +0.04 29 0 32 0
29JUN27 22.00 P 0.00 0.00 0.00 0.92 +0.05 29 0 68 0
29JUN27 23.00 P 0.00 0.00 0.00 1.24 +0.10 29 0 174 0
29JUN27 24.00 P 0.00 0.00 0.00 1.61 +0.12 29 0 169 0
29JUN27 25.00 P 0.00 0.00 0.00 2.06 +0.14 29 0 57 0
29JUN27 26.00 P 0.00 0.00 0.00 2.56 +0.16 28 0 250 0
29JUN27 27.00 P 0.00 0.00 0.00 3.15 +0.21 28 0 1,783 0
29JUN27 28.00 P 0.00 0.00 0.00 3.82 +0.27 29 0 8,018 0
29JUN27 29.00 P 0.00 0.00 0.00 4.37 +0.18 27 0 1,107 0
29JUN27 30.00 P 0.00 0.00 0.00 5.21 +0.21 28 0 1,505 0
29JUN27 31.00 P 0.00 0.00 0.00 6.04 +0.26 29 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 6.86 +0.30 29 0 19 0
29JUN27 33.00 P 0.00 0.00 0.00 7.71 +0.28 29 0 350 0
29JUN27 34.00 P 0.00 0.00 0.00 8.58 +0.32 30 0 45 0
29JUN27 35.00 P 0.00 0.00 0.00 9.47 +0.34 30 0 66 0
29JUN27 36.00 P 0.00 0.00 0.00 10.37 +0.34 30 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.29 +0.35 30 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 12.22 +0.35 30 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 13.16 +0.35 30 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 14.11 +0.37 30 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 15.04 +0.29 28 0 0 0
29SEP27 18.50 P 0.45 0.45 0.45 0.40 - 30 7 7 -
29SEP27 19.00 P 0.52 0.52 0.51 0.48 +0.05 30 8 16 +8
29SEP27 19.50 P 0.00 0.00 0.00 0.58 +0.06 30 0 1 0
29SEP27 20.00 P 0.69 0.75 0.69 0.69 +0.07 30 103 116 +65
29SEP27 21.00 P 0.00 0.00 0.00 0.94 +0.07 30 0 338 0
29SEP27 22.00 P 0.00 0.00 0.00 1.24 +0.07 30 0 34 0
29SEP27 23.00 P 0.00 0.00 0.00 1.57 +0.09 29 0 5 0
29SEP27 24.00 P 0.00 0.00 0.00 1.96 +0.10 29 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 2.41 +0.12 29 0 12 0
29SEP27 26.00 P 0.00 0.00 0.00 2.96 +0.21 29 0 850 0
29SEP27 27.00 P 0.00 0.00 0.00 3.60 +0.31 30 0 850 0
29SEP27 28.00 P 0.00 0.00 0.00 4.15 +0.25 29 0 150 0
29SEP27 29.00 P 0.00 0.00 0.00 4.81 +0.21 29 0 110 0
29SEP27 30.00 P 0.00 0.00 0.00 5.57 +0.23 29 0 20 0
29SEP27 31.00 P 0.00 0.00 0.00 6.35 +0.25 29 0 120 0
29SEP27 32.00 P 0.00 0.00 0.00 7.13 +0.31 29 0 8 0
29SEP27 33.00 P 0.00 0.00 0.00 7.95 +0.26 29 0 15 0
29SEP27 34.00 P 0.00 0.00 0.00 8.80 +0.28 30 0 30 0
29SEP27 35.00 P 0.00 0.00 0.00 9.67 +0.30 30 0 10 0
29SEP27 36.00 P 0.00 0.00 0.00 10.55 +0.30 30 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 11.46 +0.33 30 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 12.37 +0.34 30 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 13.29 +0.34 30 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 14.23 +0.36 31 0 15 0
TOTAL PUT 5,279 65,308 -8
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRC - CHINA RAIL CONS CLOSING PRICE HK$ 4.335
29OCT26 3.30 C 0.00 0.00 0.00 1.04 -0.04 79 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.94 -0.04 71 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.84 -0.04 63 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.74 -0.04 56 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.64 -0.03 48 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.54 -0.03 41 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.44 -0.04 34 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.34 -0.04 26 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.24 -0.04 19 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.15 -0.04 20 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.05 -0.01 28 0 50 0
29OCT26 4.50 C 0.02 0.02 0.02 0.02 -0.01 26 20 203 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 29 0 423 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 36 0 282 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 43 0 40 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 50 0 391 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 56 0 125 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 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 0.00 149 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.04 -0.05 0 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.95 -0.04 37 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.84 -0.05 0 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.74 -0.05 0 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.65 -0.04 24 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.55 -0.04 20 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.45 -0.04 16 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.36 -0.04 19 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.28 -0.03 21 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.20 -0.03 20 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.13 -0.03 18 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.09 -0.02 20 0 185 0
27NOV26 4.50 C 0.05 0.05 0.05 0.06 -0.01 21 20 20 +20
27NOV26 4.60 C 0.03 0.03 0.03 0.03 -0.01 19 10 10 +10
27NOV26 4.70 C 0.00 0.00 0.00 0.02 -0.01 21 0 20 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 299 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.05 -0.05 0 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.95 -0.05 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.86 -0.04 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.76 -0.04 20 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.67 -0.04 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.57 -0.04 20 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.48 -0.03 20 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.40 -0.02 21 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.31 -0.03 19 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.24 -0.02 19 0 63 0
30DEC26 4.30 C 0.00 0.00 0.00 0.18 -0.02 19 0 62 0
30DEC26 4.40 C 0.00 0.00 0.00 0.13 -0.01 19 0 30 0
30DEC26 4.50 C 0.00 0.00 0.00 0.09 -0.01 19 0 18 0
30DEC26 4.60 C 0.00 0.00 0.00 0.06 -0.01 19 0 20 0
30DEC26 4.70 C 0.00 0.00 0.00 0.05 +0.01 21 0 22 0
30DEC26 4.80 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 -0.01 17 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 19 0 180 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 260 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.97 -0.04 24 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.87 -0.04 21 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.78 -0.04 24 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.68 -0.04 21 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.59 -0.04 21 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.50 -0.03 20 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.42 -0.03 20 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.34 -0.03 19 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.26 -0.03 17 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.20 -0.02 17 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.15 -0.02 17 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.11 -0.02 17 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.09 -0.04 23 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.99 -0.04 20 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.89 -0.05 18 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.80 -0.04 19 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.71 -0.04 19 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.63 -0.03 20 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.54 -0.03 19 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.46 -0.03 18 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.39 -0.03 19 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.31 -0.04 17 0 90 0
30MAR27 4.30 C 0.00 0.00 0.00 0.26 -0.01 18 0 678 0
30MAR27 4.40 C 0.00 0.00 0.00 0.21 -0.01 18 0 121 0
30MAR27 4.50 C 0.00 0.00 0.00 0.17 -0.01 18 0 91 0
30MAR27 4.60 C 0.00 0.00 0.00 0.13 -0.01 18 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.10 -0.01 18 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.06 -0.01 18 0 15 0
30MAR27 5.00 C 0.00 0.00 0.00 0.05 0.00 19 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.03 0.00 20 0 1,200 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 22 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.12 -0.04 20 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.03 -0.04 21 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.94 -0.04 21 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.85 -0.04 20 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.77 -0.03 20 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.68 -0.03 19 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.60 -0.03 19 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.53 -0.03 19 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.46 -0.03 19 0 2 0
29JUN27 4.20 C 0.00 0.00 0.00 0.40 -0.02 19 0 15 0
29JUN27 4.30 C 0.00 0.00 0.00 0.34 -0.03 19 0 120 0
29JUN27 4.40 C 0.00 0.00 0.00 0.29 -0.02 19 0 15 0
29JUN27 4.50 C 0.00 0.00 0.00 0.25 -0.01 19 0 35 0
29JUN27 4.60 C 0.00 0.00 0.00 0.21 -0.01 19 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.18 0.00 19 0 20 0
29JUN27 4.80 C 0.00 0.00 0.00 0.15 0.00 19 0 6 0
29JUN27 4.90 C 0.00 0.00 0.00 0.12 0.00 19 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 0.10 -0.01 19 0 250 0
29JUN27 5.25 C 0.00 0.00 0.00 0.06 -0.01 19 0 10 0
29JUN27 5.50 C 0.00 0.00 0.00 0.04 0.00 20 0 90 0
29JUN27 5.75 C 0.00 0.00 0.00 0.03 +0.01 21 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 25 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 1.13 -0.04 23 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.04 -0.04 23 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.95 -0.03 22 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.87 -0.02 23 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.78 -0.02 22 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.69 -0.02 21 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.61 -0.02 20 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.54 -0.02 20 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.47 -0.02 20 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.40 -0.02 19 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.34 -0.03 19 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.29 -0.02 19 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.25 -0.01 19 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.21 -0.01 19 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.18 0.00 20 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.15 0.00 19 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.12 0.00 19 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.10 -0.01 19 0 12 0
29SEP27 5.25 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 50 6,556 +30
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 29 0 107 0
29OCT26 4.20 P 0.00 0.00 0.00 0.02 0.00 25 0 933 0
29OCT26 4.30 P 0.03 0.03 0.03 0.04 0.00 21 20 401 -20
29OCT26 4.40 P 0.00 0.00 0.00 0.11 +0.02 27 0 133 0
29OCT26 4.50 P 0.19 0.19 0.19 0.18 +0.02 25 20 50 -20
29OCT26 4.60 P 0.00 0.00 0.00 0.28 +0.03 34 0 40 0
29OCT26 4.70 P 0.00 0.00 0.00 0.37 +0.03 34 0 60 0
29OCT26 4.80 P 0.00 0.00 0.00 0.47 +0.03 41 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.57 +0.03 47 0 23 0
29OCT26 5.00 P 0.00 0.00 0.00 0.67 +0.03 53 0 0 -60
29OCT26 5.25 P 0.00 0.00 0.00 0.92 +0.03 67 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.17 +0.03 80 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.42 +0.03 93 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.67 +0.03 104 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.92 +0.03 115 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.17 +0.03 125 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.42 +0.03 135 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.67 +0.03 144 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.92 +0.03 153 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 36 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 20 0 0 0
27NOV26 4.20 P 0.04 0.04 0.04 0.05 0.00 19 60 160 +60
27NOV26 4.30 P 0.08 0.08 0.08 0.09 +0.01 20 20 190 +20
27NOV26 4.40 P 0.00 0.00 0.00 0.14 +0.01 19 0 0 0
27NOV26 4.50 P 0.20 0.20 0.20 0.21 +0.02 20 20 40 +20
27NOV26 4.60 P 0.00 0.00 0.00 0.29 +0.03 21 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.37 +0.03 19 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.47 +0.03 22 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.57 +0.03 26 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.67 +0.03 29 0 60 0
27NOV26 5.25 P 0.00 0.00 0.00 0.92 +0.03 37 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.17 +0.03 43 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.42 +0.03 50 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.67 +0.03 56 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.92 +0.03 62 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.17 +0.03 67 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.42 +0.03 72 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 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 0.04 +0.01 21 0 190 0
30DEC26 4.10 P 0.00 0.00 0.00 0.06 +0.01 21 0 260 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 +0.02 20 0 181 0
30DEC26 4.30 P 0.12 0.12 0.12 0.13 +0.02 20 150 517 -61
30DEC26 4.40 P 0.00 0.00 0.00 0.18 +0.03 20 0 285 0
30DEC26 4.50 P 0.00 0.00 0.00 0.23 +0.03 18 0 385 0
30DEC26 4.60 P 0.00 0.00 0.00 0.31 +0.04 20 0 595 0
30DEC26 4.70 P 0.00 0.00 0.00 0.39 +0.03 20 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.48 +0.04 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.57 +0.03 20 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.67 +0.03 23 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.92 +0.03 29 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.17 +0.03 34 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.42 +0.03 39 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.67 +0.03 44 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.92 +0.03 48 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.17 +0.03 52 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.42 +0.03 57 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.67 +0.03 60 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.92 +0.03 64 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.17 +0.03 67 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.42 +0.03 71 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.67 +0.03 74 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 0.00 18 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.14 +0.01 19 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.19 +0.01 18 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.25 +0.02 19 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.32 +0.02 19 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.40 +0.04 19 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.48 +0.02 18 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.57 +0.03 18 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.67 +0.03 20 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.92 +0.03 26 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 1.17 +0.03 30 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 1.42 +0.03 35 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.05 0.00 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 0.10 +0.01 19 0 11 0
30MAR27 4.20 P 0.14 0.14 0.14 0.14 +0.02 19 100 120 +100
30MAR27 4.30 P 0.00 0.00 0.00 0.18 +0.01 19 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.23 +0.01 19 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.29 +0.02 19 0 125 0
30MAR27 4.60 P 0.00 0.00 0.00 0.35 +0.03 19 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.42 +0.03 18 0 226 0
30MAR27 4.80 P 0.00 0.00 0.00 0.50 +0.03 19 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.59 +0.03 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.68 +0.04 20 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.92 +0.03 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.17 +0.03 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.42 +0.03 30 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.67 +0.03 33 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.92 +0.03 36 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.17 +0.03 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.42 +0.03 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.67 +0.03 45 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.92 +0.03 48 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.17 +0.03 50 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.42 +0.03 53 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 0.04 +0.01 21 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.08 +0.01 19 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.11 +0.01 19 0 130 0
29JUN27 4.10 P 0.13 0.13 0.13 0.15 +0.02 20 96 329 +96
29JUN27 4.20 P 0.00 0.00 0.00 0.18 +0.02 19 0 245 0
29JUN27 4.30 P 0.00 0.00 0.00 0.22 +0.01 19 0 674 0
29JUN27 4.40 P 0.00 0.00 0.00 0.28 +0.03 19 0 15 0
29JUN27 4.50 P 0.00 0.00 0.00 0.33 +0.02 19 0 35 0
29JUN27 4.60 P 0.00 0.00 0.00 0.39 +0.03 19 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.46 +0.03 19 0 29 0
29JUN27 4.80 P 0.00 0.00 0.00 0.53 +0.03 19 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.61 +0.03 19 0 30 0
29JUN27 5.00 P 0.00 0.00 0.00 0.69 +0.03 19 0 120 0
29JUN27 5.25 P 0.00 0.00 0.00 0.92 +0.03 19 0 30 0
29JUN27 5.50 P 0.00 0.00 0.00 1.17 +0.03 23 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.42 +0.03 26 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.67 +0.03 29 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.92 +0.03 32 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.17 +0.03 34 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.42 +0.03 37 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.67 +0.03 39 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.92 +0.03 41 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.12 0.00 18 0 10 0
29SEP27 3.80 P 0.00 0.00 0.00 0.16 +0.01 19 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.20 +0.02 19 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.24 +0.01 18 0 32 0
29SEP27 4.10 P 0.00 0.00 0.00 0.28 +0.01 18 0 30 0
29SEP27 4.20 P 0.00 0.00 0.00 0.34 +0.02 18 0 65 0
29SEP27 4.30 P 0.00 0.00 0.00 0.39 +0.01 17 0 70 0
29SEP27 4.40 P 0.00 0.00 0.00 0.46 +0.02 18 0 140 0
29SEP27 4.50 P 0.00 0.00 0.00 0.53 +0.03 18 0 111 0
29SEP27 4.60 P 0.00 0.00 0.00 0.60 +0.03 17 0 15 0
29SEP27 4.70 P 0.00 0.00 0.00 0.67 +0.02 17 0 15 0
29SEP27 4.80 P 0.00 0.00 0.00 0.75 +0.03 17 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.83 +0.03 16 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.91 +0.02 15 0 120 0
29SEP27 5.25 P 0.00 0.00 0.00 1.13 +0.03 8 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.35 +0.03 0 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.58 +0.03 0 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.81 +0.03 0 0 0 0
TOTAL PUT 486 8,176 +135
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$ 3.200
29OCT26 2.20 C 0.00 0.00 0.00 1.01 -0.06 133 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.91 -0.06 120 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.81 -0.06 106 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.71 -0.06 93 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.61 -0.06 81 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.51 -0.06 69 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.41 -0.06 56 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.31 -0.06 44 0 4 0
29OCT26 3.00 C 0.00 0.00 0.00 0.21 -0.06 32 0 4 0
29OCT26 3.10 C 0.00 0.00 0.00 0.13 -0.04 33 0 0 0
29OCT26 3.20 C 0.16 0.16 0.09 0.06 -0.04 29 209 34 -209
29OCT26 3.30 C 0.00 0.00 0.00 0.03 -0.02 33 0 204 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 -0.02 32 0 360 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 43 0 180 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 52 0 180 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 61 0 214 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 70 0 29 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 78 0 720 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 85 0 20 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 1.01 -0.06 54 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.92 -0.05 63 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.82 -0.06 56 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.72 -0.06 49 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.62 -0.06 43 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.52 -0.06 36 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.42 -0.06 30 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.33 -0.05 29 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.25 -0.04 29 0 180 0
27NOV26 3.10 C 0.00 0.00 0.00 0.17 -0.05 26 0 14 0
27NOV26 3.20 C 0.08 0.10 0.08 0.12 -0.03 27 148 191 -109
27NOV26 3.30 C 0.00 0.00 0.00 0.08 -0.03 28 0 516 0
27NOV26 3.40 C 0.00 0.00 0.00 0.05 -0.02 28 0 450 0
27NOV26 3.50 C 0.04 0.04 0.04 0.03 -0.01 28 30 156 0
27NOV26 3.60 C 0.00 0.00 0.00 0.02 -0.01 30 0 817 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 -0.01 29 0 100 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 41 0 16 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.03 -0.05 55 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.93 -0.06 49 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.83 -0.06 43 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.73 -0.06 38 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.63 -0.06 33 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.54 -0.05 32 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.44 -0.04 27 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.36 -0.03 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.29 -0.03 28 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.21 -0.03 25 0 83 0
30DEC26 3.20 C 0.00 0.00 0.00 0.17 -0.01 28 0 201 0
30DEC26 3.30 C 0.12 0.12 0.11 0.13 -0.01 29 179 172 -68
30DEC26 3.40 C 0.00 0.00 0.00 0.09 -0.01 28 0 761 0
30DEC26 3.50 C 0.00 0.00 0.00 0.07 0.00 29 0 140 0
30DEC26 3.60 C 0.00 0.00 0.00 0.05 0.00 30 0 115 0
30DEC26 3.70 C 0.00 0.00 0.00 0.03 0.00 28 0 102 0
30DEC26 3.80 C 0.00 0.00 0.00 0.02 0.00 28 0 180 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 27 0 105 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 30 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 42 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 46 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 48 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 52 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 61 0 274 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 69 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 79 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 85 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.93 -0.06 38 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.84 -0.05 39 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.74 -0.05 34 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.64 -0.05 29 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.55 -0.04 29 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.46 -0.04 27 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.38 -0.03 26 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.30 -0.04 25 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.24 -0.05 25 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.19 -0.02 26 0 120 0
28JAN27 3.30 C 0.00 0.00 0.00 0.14 -0.03 25 0 60 0
28JAN27 3.40 C 0.00 0.00 0.00 0.11 -0.01 26 0 30 0
28JAN27 3.50 C 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.06 -0.02 26 0 5 0
28JAN27 3.70 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.03 -0.01 26 0 10 0
28JAN27 3.90 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 10 0
28JAN27 4.10 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 4.20 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 1.05 -0.05 38 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.95 -0.05 34 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.85 -0.05 30 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.76 -0.04 29 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.66 -0.05 25 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.57 -0.04 24 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.49 -0.03 24 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.41 -0.04 24 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.35 -0.02 25 0 30 0
30MAR27 3.10 C 0.00 0.00 0.00 0.29 -0.03 25 0 10 0
30MAR27 3.20 C 0.00 0.00 0.00 0.24 -0.01 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.20 -0.01 26 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.16 -0.01 26 0 722 0
30MAR27 3.50 C 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.10 -0.01 26 0 780 0
30MAR27 3.70 C 0.00 0.00 0.00 0.08 0.00 26 0 130 0
30MAR27 3.80 C 0.00 0.00 0.00 0.06 -0.01 26 0 450 0
30MAR27 3.90 C 0.00 0.00 0.00 0.05 0.00 27 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.04 0.00 27 0 278 0
30MAR27 4.10 C 0.00 0.00 0.00 0.02 -0.01 24 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 -0.01 22 0 20 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 30 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 31 0 50 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 40 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 43 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 133 0
29JUN27 2.20 C 0.00 0.00 0.00 1.08 -0.04 35 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.98 -0.05 31 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.88 -0.05 27 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.79 -0.04 26 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.70 -0.04 25 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.62 -0.04 25 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.54 -0.03 24 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.47 -0.03 24 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.41 -0.02 25 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.36 -0.02 25 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.31 -0.01 26 0 101 0
29JUN27 3.30 C 0.00 0.00 0.00 0.26 -0.02 25 0 101 0
29JUN27 3.40 C 0.00 0.00 0.00 0.22 -0.02 25 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.18 -0.02 25 0 220 0
29JUN27 3.60 C 0.00 0.00 0.00 0.15 -0.02 25 0 401 0
29JUN27 3.70 C 0.00 0.00 0.00 0.13 -0.01 25 0 325 0
29JUN27 3.80 C 0.00 0.00 0.00 0.10 -0.02 25 0 65 0
29JUN27 3.90 C 0.00 0.00 0.00 0.09 0.00 26 0 10 0
29JUN27 4.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 37 0
29JUN27 4.10 C 0.00 0.00 0.00 0.06 0.00 26 0 15 0
29JUN27 4.20 C 0.00 0.00 0.00 0.05 0.00 26 0 20 0
29JUN27 4.30 C 0.00 0.00 0.00 0.04 0.00 26 0 10 0
29JUN27 4.40 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.02 0.00 24 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.01 0.00 22 0 390 0
29SEP27 2.20 C 0.00 0.00 0.00 1.08 -0.05 32 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.99 -0.04 31 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.89 -0.05 28 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.80 -0.04 27 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.71 -0.04 25 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.63 -0.04 25 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.56 -0.03 25 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.49 -0.04 25 0 1 0
29SEP27 3.00 C 0.00 0.00 0.00 0.43 -0.03 25 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.37 -0.03 25 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.32 -0.03 25 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.27 -0.03 24 0 6 0
29SEP27 3.40 C 0.00 0.00 0.00 0.23 -0.02 24 0 50 0
29SEP27 3.50 C 0.00 0.00 0.00 0.20 -0.01 25 0 20 0
29SEP27 3.60 C 0.00 0.00 0.00 0.16 -0.02 24 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.14 -0.01 24 0 15 0
29SEP27 3.80 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.10 -0.01 25 0 10 0
29SEP27 4.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 87 0
29SEP27 4.10 C 0.00 0.00 0.00 0.07 0.00 25 0 10 0
29SEP27 4.20 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.05 0.00 25 0 22 0
TOTAL CALL 566 13,344 -386
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 85 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 60 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 400 0
29OCT26 3.10 P 0.00 0.00 0.00 0.03 +0.01 35 0 73 0
29OCT26 3.20 P 0.00 0.00 0.00 0.06 +0.01 30 0 286 0
29OCT26 3.30 P 0.04 0.10 0.04 0.13 +0.04 34 689 1,388 -96
29OCT26 3.40 P 0.21 0.22 0.21 0.21 +0.05 34 89 470 -89
29OCT26 3.50 P 0.35 0.35 0.28 0.30 +0.05 0 1,168 359 -861
29OCT26 3.60 P 0.00 0.00 0.00 0.40 +0.05 0 0 143 0
29OCT26 3.70 P 0.00 0.00 0.00 0.50 +0.05 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.60 +0.05 0 0 0 -60
29OCT26 3.90 P 0.00 0.00 0.00 0.70 +0.05 0 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.80 +0.05 0 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.90 +0.05 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.00 +0.05 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.10 +0.05 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.20 +0.05 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.30 +0.05 0 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
27NOV26 2.90 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 12 0
27NOV26 3.10 P 0.00 0.00 0.00 0.07 +0.02 28 0 180 0
27NOV26 3.20 P 0.00 0.00 0.00 0.11 +0.02 27 0 35 0
27NOV26 3.30 P 0.19 0.21 0.17 0.17 +0.04 28 591 3,584 -482
27NOV26 3.40 P 0.00 0.00 0.00 0.25 +0.05 31 0 151 0
27NOV26 3.50 P 0.38 0.38 0.32 0.33 +0.05 32 221 220 -101
27NOV26 3.60 P 0.00 0.00 0.00 0.42 +0.06 34 0 30 0
27NOV26 3.70 P 0.00 0.00 0.00 0.51 +0.06 34 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.60 +0.05 0 0 92 0
27NOV26 3.90 P 0.00 0.00 0.00 0.70 +0.05 0 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.80 +0.05 0 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.90 +0.05 0 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.00 +0.05 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.10 +0.05 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.20 +0.05 0 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.30 +0.05 0 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 40 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 26 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 +0.01 27 0 160 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 +0.02 26 0 445 0
30DEC26 3.10 P 0.00 0.00 0.00 0.10 +0.03 27 0 45 0
30DEC26 3.20 P 0.00 0.00 0.00 0.15 +0.04 28 0 595 0
30DEC26 3.30 P 0.22 0.25 0.20 0.20 +0.04 27 763 266 -718
30DEC26 3.40 P 0.00 0.00 0.00 0.28 +0.06 29 0 322 0
30DEC26 3.50 P 0.26 0.32 0.26 0.35 +0.05 29 280 461 0
30DEC26 3.60 P 0.00 0.00 0.00 0.43 +0.05 29 0 77 0
30DEC26 3.70 P 0.00 0.00 0.00 0.52 +0.05 30 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.61 +0.04 30 0 55 0
30DEC26 3.90 P 0.00 0.00 0.00 0.71 +0.05 33 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.80 +0.05 0 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 0.90 +0.05 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.00 +0.05 0 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 1.10 +0.05 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.20 +0.05 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.30 +0.05 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.40 +0.05 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.50 +0.05 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.60 +0.05 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.70 +0.05 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.80 +0.05 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.05 +0.05 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.30 +0.05 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.55 +0.05 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.80 +0.05 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.05 +0.05 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.30 +0.05 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.55 +0.05 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.80 +0.05 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.05 +0.05 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.30 +0.05 0 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.04 +0.02 28 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.11 +0.02 25 0 10 0
28JAN27 3.20 P 0.00 0.00 0.00 0.16 +0.03 25 0 40 0
28JAN27 3.30 P 0.00 0.00 0.00 0.22 +0.03 26 0 30 0
28JAN27 3.40 P 0.00 0.00 0.00 0.29 +0.05 27 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.36 +0.04 27 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.45 +0.05 29 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.53 +0.04 29 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.62 +0.04 29 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.71 +0.04 29 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.80 +0.04 0 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.90 +0.05 0 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 1.00 +0.05 0 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.07 +0.01 24 0 110 0
30MAR27 3.00 P 0.00 0.00 0.00 0.10 +0.02 24 0 1,830 0
30MAR27 3.10 P 0.00 0.00 0.00 0.14 +0.01 24 0 1,627 0
30MAR27 3.20 P 0.00 0.00 0.00 0.19 +0.03 24 0 1,195 0
30MAR27 3.30 P 0.00 0.00 0.00 0.24 +0.03 24 0 853 0
30MAR27 3.40 P 0.00 0.00 0.00 0.31 +0.04 25 0 407 0
30MAR27 3.50 P 0.00 0.00 0.00 0.39 +0.04 26 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.47 +0.05 27 0 110 0
30MAR27 3.70 P 0.00 0.00 0.00 0.55 +0.05 27 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.63 +0.04 27 0 114 0
30MAR27 3.90 P 0.00 0.00 0.00 0.72 +0.04 27 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.81 +0.04 27 0 137 0
30MAR27 4.10 P 0.00 0.00 0.00 0.90 +0.04 0 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 1.00 +0.04 0 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 1.10 +0.05 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.20 +0.05 0 0 2 0
30MAR27 4.50 P 0.00 0.00 0.00 1.30 +0.05 0 0 15 0
30MAR27 4.60 P 0.00 0.00 0.00 1.40 +0.05 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.50 +0.05 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.60 +0.04 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.70 +0.05 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.80 +0.04 0 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.05 +0.04 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.30 +0.05 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.55 +0.04 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.80 +0.04 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.05 +0.04 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.30 +0.04 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.55 +0.04 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.80 +0.04 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.05 +0.04 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.30 +0.04 0 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.08 +0.01 24 0 700 0
29JUN27 2.90 P 0.00 0.00 0.00 0.11 +0.02 24 0 430 0
29JUN27 3.00 P 0.00 0.00 0.00 0.14 +0.02 24 0 515 0
29JUN27 3.10 P 0.00 0.00 0.00 0.18 +0.02 24 0 19 0
29JUN27 3.20 P 0.00 0.00 0.00 0.23 +0.03 24 0 165 0
29JUN27 3.30 P 0.00 0.00 0.00 0.28 +0.03 24 0 105 0
29JUN27 3.40 P 0.00 0.00 0.00 0.35 +0.04 25 0 131 0
29JUN27 3.50 P 0.00 0.00 0.00 0.42 +0.04 25 0 323 0
29JUN27 3.60 P 0.00 0.00 0.00 0.49 +0.03 25 0 427 0
29JUN27 3.70 P 0.00 0.00 0.00 0.58 +0.05 27 0 206 0
29JUN27 3.80 P 0.00 0.00 0.00 0.66 +0.05 27 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.74 +0.04 27 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.83 +0.04 27 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.92 +0.04 27 0 10 0
29JUN27 4.20 P 0.00 0.00 0.00 1.01 +0.04 27 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.10 +0.04 0 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.20 +0.05 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.30 +0.04 0 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.40 +0.04 0 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.07 +0.01 24 0 15 0
29SEP27 2.70 P 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.12 +0.02 23 0 500 0
29SEP27 2.90 P 0.00 0.00 0.00 0.16 +0.02 24 0 320 0
29SEP27 3.00 P 0.00 0.00 0.00 0.20 +0.03 23 0 82 0
29SEP27 3.10 P 0.00 0.00 0.00 0.24 +0.03 23 0 49 0
29SEP27 3.20 P 0.00 0.00 0.00 0.29 +0.03 23 0 5 0
29SEP27 3.30 P 0.00 0.00 0.00 0.35 +0.02 23 0 30 0
29SEP27 3.40 P 0.00 0.00 0.00 0.41 +0.04 23 0 106 0
29SEP27 3.50 P 0.00 0.00 0.00 0.48 +0.04 23 0 50 0
29SEP27 3.60 P 0.00 0.00 0.00 0.55 +0.04 23 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.62 +0.04 22 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.71 +0.05 24 0 16 0
29SEP27 3.90 P 0.00 0.00 0.00 0.79 +0.04 23 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.87 +0.04 23 0 5 0
29SEP27 4.10 P 0.00 0.00 0.00 0.96 +0.05 23 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.04 +0.04 22 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.13 +0.04 22 0 0 0
TOTAL PUT 3,801 21,115 -2,407
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 30.380
29OCT26 19.50 C 0.00 0.00 0.00 10.90 -0.75 105 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 10.40 -0.88 98 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.44 -0.83 119 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.40 -0.75 74 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.45 -0.88 96 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.45 -0.84 83 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 5.45 -0.82 71 0 16 0
29OCT26 26.00 C 0.00 0.00 0.00 4.40 -0.75 0 0 2 0
29OCT26 27.00 C 0.00 0.00 0.00 3.41 -0.69 34 0 92 0
29OCT26 28.00 C 0.00 0.00 0.00 2.46 -0.77 36 0 68 0
29OCT26 29.00 C 0.00 0.00 0.00 1.59 -0.65 35 0 785 0
29OCT26 30.00 C 0.92 0.93 0.92 0.92 -0.51 37 30 1,117 +15
29OCT26 31.00 C 0.70 0.70 0.48 0.45 -0.42 36 25 588 -9
29OCT26 32.00 C 0.29 0.30 0.22 0.18 -0.28 36 12 1,085 -8
29OCT26 33.00 C 0.10 0.10 0.08 0.06 -0.15 36 31 4,816 0
29OCT26 34.00 C 0.05 0.05 0.05 0.02 -0.07 37 24 421 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 470 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 47 0 301 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 54 0 490 0
29OCT26 38.00 C 0.01 0.01 0.01 0.01 0.00 60 8 422 -8
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 66 0 396 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 72 0 447 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 77 0 602 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 83 0 690 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 88 0 157 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 93 0 8 0
27NOV26 19.50 C 0.00 0.00 0.00 10.92 -0.73 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 10.47 -0.81 59 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 9.44 -0.83 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.50 -0.65 52 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.51 -0.82 47 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.53 -0.76 43 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.56 -0.71 40 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 4.60 -0.81 36 0 45 0
27NOV26 27.00 C 0.00 0.00 0.00 3.74 -0.61 36 0 137 0
27NOV26 28.00 C 0.00 0.00 0.00 2.95 -0.68 36 0 141 0
27NOV26 29.00 C 0.00 0.00 0.00 2.25 -0.57 36 0 280 0
27NOV26 30.00 C 1.67 1.67 1.63 1.71 -0.41 37 39 2,308 +39
27NOV26 31.00 C 1.22 1.22 1.18 1.22 -0.38 37 14 189 0
27NOV26 32.00 C 0.00 0.00 0.00 0.85 -0.27 37 0 2,939 0
27NOV26 33.00 C 0.00 0.00 0.00 0.57 -0.23 36 0 332 0
27NOV26 34.00 C 0.38 0.38 0.38 0.37 -0.18 36 21 323 0
27NOV26 35.00 C 0.26 0.26 0.26 0.23 -0.13 36 2 520 -2
27NOV26 36.00 C 0.00 0.00 0.00 0.14 -0.09 36 0 538 0
27NOV26 37.00 C 0.00 0.00 0.00 0.09 -0.05 37 0 261 0
27NOV26 38.00 C 0.00 0.00 0.00 0.05 -0.04 36 0 125 0
27NOV26 39.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 503 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 580 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 593 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 40 0 822 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 42 0 364 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 11.56 -0.61 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.06 -0.62 52 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.57 -0.71 51 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.58 -0.69 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.60 -0.66 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.63 -0.70 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.64 -0.68 35 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.72 -0.84 34 0 137 0
30DEC26 26.00 C 0.00 0.00 0.00 4.87 -0.78 34 0 96 0
30DEC26 27.00 C 0.00 0.00 0.00 4.07 -0.72 34 0 60 0
30DEC26 28.00 C 0.00 0.00 0.00 3.34 -0.66 34 0 299 0
30DEC26 29.00 C 2.81 2.81 2.69 2.72 -0.56 35 30 314 +15
30DEC26 30.00 C 0.00 0.00 0.00 2.16 -0.46 35 0 1,236 0
30DEC26 31.00 C 1.80 1.80 1.63 1.70 -0.37 35 30 1,543 +30
30DEC26 32.00 C 1.40 1.40 1.40 1.31 -0.34 35 1 1,625 0
30DEC26 33.00 C 1.14 1.14 0.97 0.99 -0.27 35 182 811 -66
30DEC26 34.00 C 0.87 0.87 0.72 0.73 -0.23 35 210 677 +174
30DEC26 35.00 C 0.62 0.62 0.62 0.53 -0.18 35 8 522 0
30DEC26 36.00 C 0.00 0.00 0.00 0.38 -0.14 35 0 1,421 0
30DEC26 37.00 C 0.00 0.00 0.00 0.27 -0.11 35 0 73 0
30DEC26 38.00 C 0.00 0.00 0.00 0.19 -0.08 35 0 117 0
30DEC26 39.00 C 0.00 0.00 0.00 0.13 -0.06 35 0 195 0
30DEC26 40.00 C 0.16 0.16 0.16 0.09 -0.04 35 60 376 +60
30DEC26 41.00 C 0.00 0.00 0.00 0.06 -0.03 35 0 52 0
30DEC26 42.00 C 0.00 0.00 0.00 0.04 -0.03 35 0 194 0
30DEC26 43.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 14 0
30DEC26 44.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 36 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 37 0 16 0
28JAN27 20.00 C 0.00 0.00 0.00 10.57 -0.74 34 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 9.67 -0.66 42 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 8.63 -0.73 34 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 7.76 -0.86 38 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 6.78 -0.89 34 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 5.94 -0.82 35 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 5.13 -0.76 35 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 4.37 -0.66 34 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 3.69 -0.65 35 0 44 0
28JAN27 29.00 C 3.35 3.35 3.16 3.12 -0.43 35 48 22 -38
28JAN27 30.00 C 0.00 0.00 0.00 2.57 -0.43 35 0 76 0
28JAN27 31.00 C 2.16 2.16 2.16 2.07 -0.41 35 15 350 +10
28JAN27 32.00 C 0.00 0.00 0.00 1.71 -0.35 35 0 246 0
28JAN27 33.00 C 0.00 0.00 0.00 1.36 -0.30 35 0 167 0
28JAN27 34.00 C 1.05 1.05 1.05 1.07 -0.26 35 1 391 +1
28JAN27 35.00 C 0.00 0.00 0.00 0.84 -0.21 35 0 17 0
28JAN27 36.00 C 0.00 0.00 0.00 0.65 -0.18 35 0 30 0
28JAN27 37.00 C 0.00 0.00 0.00 0.50 -0.14 35 0 52 0
28JAN27 38.00 C 0.00 0.00 0.00 0.38 -0.12 35 0 9 0
28JAN27 39.00 C 0.00 0.00 0.00 0.28 -0.10 35 0 11 0
28JAN27 40.00 C 0.00 0.00 0.00 0.21 -0.08 35 0 45 0
30MAR27 19.50 C 0.00 0.00 0.00 11.31 -0.86 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.76 -0.93 37 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.82 -0.97 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.93 -0.87 36 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 8.01 -0.86 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.16 -0.81 34 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.36 -0.86 34 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.66 -0.77 35 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 4.98 -0.63 35 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 4.35 -0.59 35 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 3.84 -0.42 36 0 50 0
30MAR27 30.00 C 0.00 0.00 0.00 3.33 -0.41 36 0 252 0
30MAR27 31.00 C 0.00 0.00 0.00 2.86 -0.41 36 0 36 0
30MAR27 32.00 C 2.38 2.38 2.38 2.45 -0.38 36 1 43 -1
30MAR27 33.00 C 2.04 2.04 2.04 2.08 -0.35 36 1 17 -1
30MAR27 34.00 C 0.00 0.00 0.00 1.75 -0.32 36 0 57 0
30MAR27 35.00 C 1.45 1.45 1.45 1.47 -0.29 36 9 391 0
30MAR27 36.00 C 0.00 0.00 0.00 1.23 -0.25 36 0 160 0
30MAR27 37.00 C 0.00 0.00 0.00 1.03 -0.22 36 0 38 0
30MAR27 38.00 C 0.00 0.00 0.00 0.85 -0.19 36 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 0.68 -0.19 35 0 30 0
30MAR27 40.00 C 0.00 0.00 0.00 0.57 -0.16 35 0 394 0
30MAR27 41.00 C 0.00 0.00 0.00 0.47 -0.13 35 0 50 0
30MAR27 42.00 C 0.00 0.00 0.00 0.39 -0.11 36 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 0.32 -0.09 36 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 0.26 -0.08 36 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 0.21 -0.07 35 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.17 -0.06 35 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.14 -0.04 36 0 13 0
29JUN27 19.50 C 0.00 0.00 0.00 11.49 -0.76 39 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.04 -0.80 39 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.14 -0.97 38 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 9.27 -0.74 37 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.45 -0.81 37 0 15 0
29JUN27 24.00 C 0.00 0.00 0.00 7.67 -0.85 37 0 30 0
29JUN27 25.00 C 0.00 0.00 0.00 6.93 -0.83 37 0 31 0
29JUN27 26.00 C 0.00 0.00 0.00 6.24 -0.81 36 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.76 -0.50 38 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.17 -0.46 38 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 4.64 -0.47 38 0 12 0
29JUN27 30.00 C 4.12 4.12 4.12 4.02 -0.58 37 15 45 +15
29JUN27 31.00 C 3.79 3.79 3.79 3.70 -0.27 38 15 28 0
29JUN27 32.00 C 0.00 0.00 0.00 3.29 -0.36 38 0 28 0
29JUN27 33.00 C 0.00 0.00 0.00 2.99 -0.24 39 0 33 0
29JUN27 34.00 C 2.44 2.44 2.43 2.51 -0.45 38 2 24 +2
29JUN27 35.00 C 0.00 0.00 0.00 2.22 -0.38 38 0 480 0
29JUN27 36.00 C 0.00 0.00 0.00 1.96 -0.23 38 0 197 0
29JUN27 37.00 C 0.00 0.00 0.00 1.73 -0.32 38 0 55 0
29JUN27 38.00 C 0.00 0.00 0.00 1.52 -0.20 38 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 1.37 -0.23 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.24 -0.18 39 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 1.09 -0.15 39 0 51 0
29JUN27 42.00 C 0.00 0.00 0.00 0.93 -0.16 38 0 61 0
29JUN27 43.00 C 0.00 0.00 0.00 0.81 -0.15 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.71 -0.12 38 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 0.62 -0.12 38 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 0.55 -0.09 39 0 167 0
29SEP27 19.50 C 0.00 0.00 0.00 11.55 -0.75 38 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 11.10 -0.76 38 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 10.24 -0.87 37 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.40 -0.68 37 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.61 -0.66 36 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.87 -0.65 36 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.17 -0.59 36 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.53 -0.53 36 0 30 0
29SEP27 27.00 C 0.00 0.00 0.00 5.93 -0.63 36 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.41 -0.47 37 0 20 0
29SEP27 29.00 C 0.00 0.00 0.00 4.92 -0.45 37 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.44 -0.44 37 0 3,049 0
29SEP27 31.00 C 0.00 0.00 0.00 4.01 -0.41 37 0 1 0
29SEP27 32.00 C 0.00 0.00 0.00 3.62 -0.36 37 0 22 0
29SEP27 33.00 C 0.00 0.00 0.00 3.26 -0.37 37 0 18 0
29SEP27 34.00 C 0.00 0.00 0.00 2.95 -0.31 37 0 131 0
29SEP27 35.00 C 0.00 0.00 0.00 2.66 -0.29 37 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.40 -0.27 37 0 17 0
29SEP27 37.00 C 0.00 0.00 0.00 2.16 -0.26 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 1.94 -0.25 37 0 12 0
29SEP27 39.00 C 0.00 0.00 0.00 1.68 -0.27 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.53 -0.19 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 1.38 -0.19 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 1.23 -0.19 37 0 1 0
TOTAL CALL 834 41,974 +228
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 75 0 420 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 155 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 215 0
29OCT26 26.00 P 0.02 0.02 0.02 0.01 0.00 45 5 462 -5
29OCT26 27.00 P 0.00 0.00 0.00 0.02 0.00 39 0 1,244 0
29OCT26 28.00 P 0.08 0.08 0.08 0.06 +0.01 37 30 1,238 -7
29OCT26 29.00 P 0.18 0.24 0.18 0.20 +0.06 36 104 1,773 -7
29OCT26 30.00 P 0.33 0.60 0.33 0.51 +0.15 36 390 1,680 +255
29OCT26 31.00 P 0.83 0.83 0.83 1.00 +0.25 34 30 1,158 +30
29OCT26 32.00 P 1.63 1.63 1.63 1.78 +0.43 36 30 295 +30
29OCT26 33.00 P 0.00 0.00 0.00 2.66 +0.54 35 0 229 0
29OCT26 34.00 P 0.00 0.00 0.00 3.63 +0.63 38 0 349 0
29OCT26 35.00 P 0.00 0.00 0.00 4.62 +0.67 0 0 154 0
29OCT26 36.00 P 0.00 0.00 0.00 5.62 +0.68 0 0 35 0
29OCT26 37.00 P 0.00 0.00 0.00 6.62 +0.68 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 7.62 +0.68 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 8.72 +0.78 98 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.62 +0.68 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 10.72 +0.78 113 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 11.72 +0.78 120 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 12.70 +0.76 123 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 13.70 +0.76 129 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 0.00 37 0 690 0
27NOV26 24.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 469 0
27NOV26 25.00 P 0.00 0.00 0.00 0.07 +0.02 37 0 253 0
27NOV26 26.00 P 0.00 0.00 0.00 0.14 +0.04 36 0 775 0
27NOV26 27.00 P 0.00 0.00 0.00 0.26 +0.07 36 0 10,698 0
27NOV26 28.00 P 0.42 0.42 0.42 0.46 +0.11 35 45 976 0
27NOV26 29.00 P 0.68 0.80 0.68 0.77 +0.18 36 130 985 -100
27NOV26 30.00 P 1.08 1.08 1.08 1.17 +0.24 35 2 991 0
27NOV26 31.00 P 0.00 0.00 0.00 1.67 +0.30 35 0 485 0
27NOV26 32.00 P 2.39 2.39 2.37 2.31 +0.38 35 29 264 0
27NOV26 33.00 P 0.00 0.00 0.00 3.09 +0.49 36 0 174 0
27NOV26 34.00 P 0.00 0.00 0.00 3.90 +0.63 36 0 165 0
27NOV26 35.00 P 0.00 0.00 0.00 4.77 +0.70 36 0 62 0
27NOV26 36.00 P 0.00 0.00 0.00 5.69 +0.73 36 0 10 0
27NOV26 37.00 P 0.00 0.00 0.00 6.63 +0.63 34 0 10 0
27NOV26 38.00 P 0.00 0.00 0.00 7.62 +0.66 0 0 12 0
27NOV26 39.00 P 0.00 0.00 0.00 8.72 +0.78 51 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 9.62 +0.68 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 10.72 +0.73 59 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 11.72 +0.73 63 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 12.70 +0.71 64 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 13.70 +0.76 68 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.02 0.00 34 0 108 0
30DEC26 23.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 154 0
30DEC26 24.00 P 0.00 0.00 0.00 0.11 +0.03 35 0 185 0
30DEC26 25.00 P 0.00 0.00 0.00 0.19 +0.04 34 0 437 0
30DEC26 26.00 P 0.00 0.00 0.00 0.32 +0.07 34 0 2,450 0
30DEC26 27.00 P 0.00 0.00 0.00 0.51 +0.11 34 0 586 0
30DEC26 28.00 P 0.82 0.82 0.82 0.79 +0.16 34 6 1,418 +6
30DEC26 29.00 P 1.04 1.18 1.03 1.14 +0.21 34 120 673 +75
30DEC26 30.00 P 1.42 1.42 1.42 1.57 +0.26 34 6 553 0
30DEC26 31.00 P 0.00 0.00 0.00 2.09 +0.31 34 0 919 0
30DEC26 32.00 P 2.77 2.77 2.77 2.70 +0.35 34 15 1,243 +15
30DEC26 33.00 P 0.00 0.00 0.00 3.41 +0.42 34 0 430 0
30DEC26 34.00 P 0.00 0.00 0.00 4.16 +0.59 34 0 139 0
30DEC26 35.00 P 0.00 0.00 0.00 4.98 +0.66 34 0 77 0
30DEC26 36.00 P 0.00 0.00 0.00 5.84 +0.69 34 0 251 0
30DEC26 37.00 P 0.00 0.00 0.00 6.83 +0.81 38 0 90 0
30DEC26 38.00 P 0.00 0.00 0.00 7.76 +0.70 38 0 52 0
30DEC26 39.00 P 0.00 0.00 0.00 8.72 +0.73 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.68 +0.72 40 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 10.72 +0.73 46 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 11.72 +0.73 48 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.70 +0.71 50 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.70 +0.72 53 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.67 +0.62 53 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.62 +0.64 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.67 +0.73 57 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.13 +0.03 35 0 125 0
28JAN27 24.00 P 0.19 0.19 0.19 0.21 +0.04 35 30 110 +17
28JAN27 25.00 P 0.29 0.29 0.29 0.33 +0.06 34 15 163 +15
28JAN27 26.00 P 0.00 0.00 0.00 0.51 +0.10 34 0 80 0
28JAN27 27.00 P 0.00 0.00 0.00 0.74 +0.13 34 0 283 0
28JAN27 28.00 P 0.00 0.00 0.00 1.05 +0.18 34 0 102 0
28JAN27 29.00 P 0.00 0.00 0.00 1.43 +0.23 34 0 8 0
28JAN27 30.00 P 1.79 1.97 1.79 1.86 +0.25 34 231 231 +201
28JAN27 31.00 P 2.45 2.45 2.45 2.39 +0.30 34 15 40 +15
28JAN27 32.00 P 3.06 3.06 3.06 2.99 +0.33 34 15 53 +6
28JAN27 33.00 P 0.00 0.00 0.00 3.70 +0.42 35 0 57 0
28JAN27 34.00 P 0.00 0.00 0.00 4.42 +0.45 35 0 12 0
28JAN27 35.00 P 0.00 0.00 0.00 5.20 +0.63 35 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 6.11 +0.67 36 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 6.98 +0.66 37 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 7.87 +0.81 37 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 8.79 +0.69 38 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 9.73 +0.70 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.06 +0.01 35 0 122 0
30MAR27 20.00 P 0.00 0.00 0.00 0.08 +0.01 35 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 0.14 +0.02 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.21 +0.02 35 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.32 +0.05 35 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 0.46 +0.05 35 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.66 +0.08 35 0 42 0
30MAR27 26.00 P 0.00 0.00 0.00 0.90 +0.11 35 0 145 0
30MAR27 27.00 P 0.00 0.00 0.00 1.20 +0.15 35 0 39 0
30MAR27 28.00 P 0.00 0.00 0.00 1.54 +0.17 35 0 100 0
30MAR27 29.00 P 0.00 0.00 0.00 1.94 +0.19 34 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 2.41 +0.24 34 0 223 0
30MAR27 31.00 P 0.00 0.00 0.00 2.95 +0.30 34 0 17 0
30MAR27 32.00 P 0.00 0.00 0.00 3.54 +0.33 35 0 27 0
30MAR27 33.00 P 0.00 0.00 0.00 4.23 +0.41 35 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 4.93 +0.41 35 0 137 0
30MAR27 35.00 P 0.00 0.00 0.00 5.72 +0.59 36 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 6.50 +0.71 36 0 175 0
30MAR27 37.00 P 0.00 0.00 0.00 7.32 +0.66 37 0 127 0
30MAR27 38.00 P 0.00 0.00 0.00 8.16 +0.70 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.03 +0.66 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.92 +0.79 37 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 10.84 +0.74 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.77 +0.76 37 0 100 0
30MAR27 43.00 P 0.00 0.00 0.00 12.72 +0.69 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.70 +0.71 39 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 14.67 +0.62 39 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.67 +0.69 41 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.67 +0.73 43 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.31 +0.05 38 0 10 0
29JUN27 20.00 P 0.00 0.00 0.00 0.37 +0.05 38 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.52 +0.07 38 0 88 0
29JUN27 22.00 P 0.00 0.00 0.00 0.71 +0.10 38 0 21 0
29JUN27 23.00 P 0.00 0.00 0.00 0.93 +0.12 38 0 42 0
29JUN27 24.00 P 0.00 0.00 0.00 1.19 +0.13 38 0 87 0
29JUN27 25.00 P 0.00 0.00 0.00 1.51 +0.18 38 0 249 0
29JUN27 26.00 P 0.00 0.00 0.00 1.85 +0.19 38 0 286 0
29JUN27 27.00 P 0.00 0.00 0.00 2.25 +0.22 38 0 243 0
29JUN27 28.00 P 0.00 0.00 0.00 2.68 +0.26 37 0 89 0
29JUN27 29.00 P 0.00 0.00 0.00 3.16 +0.23 37 0 162 0
29JUN27 30.00 P 0.00 0.00 0.00 3.68 +0.27 37 0 75 0
29JUN27 31.00 P 4.03 4.03 4.03 4.36 +0.46 38 15 88 +15
29JUN27 32.00 P 0.00 0.00 0.00 4.83 +0.26 37 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 5.46 +0.39 37 0 26 0
29JUN27 34.00 P 0.00 0.00 0.00 6.15 +0.46 37 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 6.88 +0.51 37 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.63 +0.57 37 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 8.41 +0.63 37 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 9.22 +0.66 37 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 10.04 +0.68 37 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 10.88 +0.70 38 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.74 +0.66 38 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.62 +0.76 38 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.50 +0.62 38 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.39 +0.58 38 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.30 +0.61 38 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 16.21 +0.62 38 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.47 +0.06 37 0 20 0
29SEP27 20.00 P 0.00 0.00 0.00 0.55 +0.06 37 0 6 0
29SEP27 21.00 P 0.00 0.00 0.00 0.70 +0.08 36 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.90 +0.08 36 0 3 0
29SEP27 23.00 P 0.00 0.00 0.00 1.18 +0.12 36 0 46 0
29SEP27 24.00 P 0.00 0.00 0.00 1.47 +0.16 36 0 30 0
29SEP27 25.00 P 0.00 0.00 0.00 1.81 +0.18 36 0 25 0
29SEP27 26.00 P 0.00 0.00 0.00 2.19 +0.21 36 0 24 0
29SEP27 27.00 P 0.00 0.00 0.00 2.58 +0.19 36 0 184 0
29SEP27 28.00 P 0.00 0.00 0.00 3.07 +0.24 36 0 100 0
29SEP27 29.00 P 0.00 0.00 0.00 3.55 +0.24 36 0 10 0
29SEP27 30.00 P 0.00 0.00 0.00 4.10 +0.28 36 0 39 0
29SEP27 31.00 P 0.00 0.00 0.00 4.68 +0.31 36 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.28 +0.32 36 0 10 0
29SEP27 33.00 P 0.00 0.00 0.00 5.94 +0.35 36 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 6.68 +0.58 37 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 7.38 +0.42 37 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 8.12 +0.40 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 8.88 +0.60 37 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 9.67 +0.62 37 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 10.46 +0.64 37 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.28 +0.67 37 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 12.12 +0.49 38 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 12.97 +0.52 38 0 0 0
TOTAL PUT 1,263 41,626 +561
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$ 19.330
29OCT26 12.00 C 0.00 0.00 0.00 7.34 -0.50 94 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.84 -0.50 70 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 6.35 -0.49 109 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.84 -0.51 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.34 -0.51 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.83 -0.52 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.34 -0.51 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.84 -0.51 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.34 -0.51 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.84 -0.52 0 0 20 0
29OCT26 17.00 C 0.00 0.00 0.00 2.34 -0.51 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.84 -0.51 0 0 2 0
29OCT26 18.00 C 0.00 0.00 0.00 1.35 -0.50 22 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 0.88 -0.48 22 0 52 0
29OCT26 19.00 C 0.60 0.60 0.54 0.48 -0.42 22 38 26 -6
29OCT26 19.50 C 0.36 0.36 0.26 0.20 -0.33 22 66 154 -1
29OCT26 20.00 C 0.10 0.10 0.10 0.06 -0.19 21 15 287 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 141 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 113 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.92 -0.46 61 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.43 -0.45 58 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.92 -0.46 50 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.43 -0.46 47 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.94 -0.45 43 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.43 -0.43 36 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.89 -0.50 21 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.40 -0.50 21 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.94 -0.48 22 0 39 0
27NOV26 18.00 C 0.00 0.00 0.00 1.50 -0.45 22 0 75 0
27NOV26 18.50 C 0.00 0.00 0.00 1.10 -0.42 22 0 61 0
27NOV26 19.00 C 0.95 0.95 0.75 0.76 -0.37 21 30 68 -22
27NOV26 19.50 C 0.50 0.50 0.50 0.49 -0.33 21 15 61 -10
27NOV26 20.00 C 0.31 0.35 0.31 0.31 -0.23 22 19 95 +6
27NOV26 21.00 C 0.00 0.00 0.00 0.11 -0.10 23 0 91 0
27NOV26 22.00 C 0.00 0.00 0.00 0.03 -0.03 23 0 61 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 14 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.41 -0.50 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.95 -0.46 53 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.46 -0.46 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.92 -0.50 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.46 -0.46 41 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.98 -0.45 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.49 -0.40 37 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.00 -0.39 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.52 -0.42 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.97 -0.48 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.50 -0.47 21 0 165 0
30DEC26 17.50 C 0.00 0.00 0.00 2.07 -0.44 22 0 165 0
30DEC26 18.00 C 0.00 0.00 0.00 1.66 -0.41 22 0 69 0
30DEC26 18.50 C 0.00 0.00 0.00 1.26 -0.41 20 0 29 0
30DEC26 19.00 C 0.00 0.00 0.00 0.96 -0.37 21 0 112 0
30DEC26 19.50 C 0.70 0.70 0.70 0.71 -0.30 21 3 157 0
30DEC26 20.00 C 0.00 0.00 0.00 0.53 -0.21 22 0 344 0
30DEC26 21.00 C 0.00 0.00 0.00 0.25 -0.12 22 0 318 0
30DEC26 22.00 C 0.00 0.00 0.00 0.10 -0.06 22 0 72 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 200 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 23 0 29 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 4.54 -0.45 32 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 4.05 -0.45 29 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 3.57 -0.44 27 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 3.04 -0.50 21 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 2.60 -0.46 22 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 2.18 -0.44 21 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 1.80 -0.40 22 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 1.41 -0.41 20 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 1.11 -0.38 21 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.86 -0.33 21 0 15 0
28JAN27 20.00 C 0.00 0.00 0.00 0.66 -0.26 21 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.36 -0.18 21 0 15 0
28JAN27 22.00 C 0.00 0.00 0.00 0.19 -0.09 22 0 5 0
28JAN27 23.00 C 0.00 0.00 0.00 0.09 -0.05 22 0 5 0
28JAN27 24.00 C 0.00 0.00 0.00 0.04 -0.03 22 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.50 -0.52 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.09 -0.44 40 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.62 -0.43 39 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.11 -0.45 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.62 -0.46 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.15 -0.44 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.68 -0.39 29 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.21 -0.43 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.74 -0.44 26 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 3.24 -0.48 23 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 2.83 -0.43 23 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 2.44 -0.41 22 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 2.09 -0.38 22 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 1.72 -0.40 21 0 20 0
30MAR27 19.00 C 1.82 1.82 1.82 1.44 -0.38 22 1 50 -1
30MAR27 19.50 C 0.00 0.00 0.00 1.20 -0.34 22 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.97 -0.30 22 0 400 0
30MAR27 21.00 C 0.00 0.00 0.00 0.65 -0.21 22 0 52 0
30MAR27 22.00 C 0.00 0.00 0.00 0.42 -0.14 23 0 48 0
30MAR27 23.00 C 0.00 0.00 0.00 0.25 -0.09 23 0 38 0
30MAR27 24.00 C 0.00 0.00 0.00 0.14 -0.06 22 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.08 -0.04 23 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.05 -0.02 23 0 18 0
30MAR27 27.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 7.70 -0.44 41 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 7.23 -0.40 40 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.75 -0.40 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.27 -0.35 35 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.65 -0.57 23 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.30 -0.36 30 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.84 -0.41 29 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.39 -0.43 27 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.96 -0.33 27 0 11 0
29JUN27 16.50 C 0.00 0.00 0.00 3.54 -0.41 26 0 11 0
29JUN27 17.00 C 0.00 0.00 0.00 3.06 -0.48 23 0 25 0
29JUN27 17.50 C 0.00 0.00 0.00 2.70 -0.36 23 0 13 0
29JUN27 18.00 C 0.00 0.00 0.00 2.37 -0.33 23 0 81 0
29JUN27 18.50 C 0.00 0.00 0.00 2.06 -0.30 23 0 11 0
29JUN27 19.00 C 0.00 0.00 0.00 1.78 -0.27 23 0 31 0
29JUN27 19.50 C 0.00 0.00 0.00 1.53 -0.24 23 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.30 -0.22 23 0 11 0
29JUN27 21.00 C 0.00 0.00 0.00 0.93 -0.16 23 0 3 0
29JUN27 22.00 C 0.00 0.00 0.00 0.65 -0.12 23 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.45 -0.09 23 0 12 0
29JUN27 24.00 C 0.00 0.00 0.00 0.30 -0.06 23 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 0.20 -0.03 23 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.13 -0.02 23 0 7 0
29JUN27 27.00 C 0.00 0.00 0.00 0.08 -0.02 23 0 35 0
29JUN27 28.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.04 0.00 24 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 5.77 -0.46 29 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.30 -0.46 28 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.84 -0.45 26 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.43 -0.39 26 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.00 -0.41 25 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.59 -0.40 25 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.19 -0.40 24 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.86 -0.39 24 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.54 -0.38 24 0 4 0
29SEP27 18.50 C 0.00 0.00 0.00 2.18 -0.43 23 0 1 0
29SEP27 19.00 C 0.00 0.00 0.00 1.93 -0.32 23 0 1 0
29SEP27 19.50 C 0.00 0.00 0.00 1.69 -0.31 23 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.49 -0.27 23 0 1 0
29SEP27 21.00 C 0.00 0.00 0.00 1.13 -0.23 23 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.85 -0.19 23 0 1 0
29SEP27 23.00 C 0.00 0.00 0.00 0.66 -0.15 24 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.49 -0.13 24 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.36 -0.10 24 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.26 -0.08 24 0 2 0
29SEP27 27.00 C 0.00 0.00 0.00 0.19 -0.06 24 0 2 0
29SEP27 28.00 C 0.00 0.00 0.00 0.14 -0.04 24 0 2 0
29SEP27 29.00 C 0.00 0.00 0.00 0.10 -0.03 24 0 0 0
TOTAL CALL 187 4,195 -34
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 19 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 54 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 80 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 155 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 158 0
29OCT26 18.50 P 0.00 0.00 0.00 0.04 +0.02 23 0 156 0
29OCT26 19.00 P 0.00 0.00 0.00 0.14 +0.08 23 0 144 0
29OCT26 19.50 P 0.30 0.30 0.30 0.38 +0.21 24 5 137 +5
29OCT26 20.00 P 0.00 0.00 0.00 0.73 +0.34 23 0 111 0
29OCT26 21.00 P 0.00 0.00 0.00 1.67 +0.49 0 0 12 0
29OCT26 22.00 P 0.00 0.00 0.00 2.67 +0.50 0 0 0 -2
29OCT26 23.00 P 0.00 0.00 0.00 3.67 +0.50 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.67 +0.50 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.67 +0.50 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.67 +0.50 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.67 +0.50 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.67 +0.45 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.67 +0.50 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 40 0 1 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 24 0 24 0
27NOV26 17.00 P 0.00 0.00 0.00 0.02 +0.01 22 3 38 -3
27NOV26 17.50 P 0.07 0.07 0.07 0.05 +0.02 22 17 26 +16
27NOV26 18.00 P 0.00 0.00 0.00 0.11 +0.05 22 0 51 0
27NOV26 18.50 P 0.23 0.23 0.23 0.22 +0.10 22 6 65 +6
27NOV26 19.00 P 0.00 0.00 0.00 0.39 +0.16 22 0 106 0
27NOV26 19.50 P 0.00 0.00 0.00 0.64 +0.23 23 0 80 0
27NOV26 20.00 P 0.00 0.00 0.00 0.96 +0.33 23 0 58 0
27NOV26 21.00 P 0.00 0.00 0.00 1.72 +0.40 22 0 31 0
27NOV26 22.00 P 0.00 0.00 0.00 2.67 +0.48 0 0 15 0
27NOV26 23.00 P 0.00 0.00 0.00 3.67 +0.50 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 4.67 +0.50 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.67 +0.50 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.67 +0.50 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.67 +0.50 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.67 +0.45 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.67 +0.45 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 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 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 26 0 47 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 23 0 18 0
30DEC26 16.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 141 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 +0.02 23 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 0.07 +0.03 22 0 246 0
30DEC26 17.50 P 0.12 0.15 0.12 0.13 +0.06 22 7 182 +7
30DEC26 18.00 P 0.00 0.00 0.00 0.23 +0.10 22 0 92 0
30DEC26 18.50 P 0.00 0.00 0.00 0.36 +0.14 22 0 37 0
30DEC26 19.00 P 0.50 0.50 0.50 0.54 +0.18 21 4 120 +4
30DEC26 19.50 P 0.00 0.00 0.00 0.81 +0.27 22 0 136 0
30DEC26 20.00 P 0.00 0.00 0.00 1.11 +0.32 22 0 275 0
30DEC26 21.00 P 0.00 0.00 0.00 1.81 +0.37 21 0 183 0
30DEC26 22.00 P 0.00 0.00 0.00 2.70 +0.47 22 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 3.67 +0.50 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.67 +0.50 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.69 +0.52 36 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.67 +0.50 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.67 +0.50 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.67 +0.45 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.69 +0.47 52 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.67 +0.50 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.67 +0.50 0 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.04 +0.02 22 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.07 +0.03 22 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.13 +0.05 22 0 43 0
28JAN27 17.50 P 0.00 0.00 0.00 0.21 +0.08 22 0 5 0
28JAN27 18.00 P 0.00 0.00 0.00 0.32 +0.10 22 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.47 +0.14 22 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.67 +0.20 22 0 30 0
28JAN27 19.50 P 0.00 0.00 0.00 0.92 +0.26 22 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 1.23 +0.32 22 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 1.89 +0.36 21 0 7 0
28JAN27 22.00 P 0.00 0.00 0.00 2.73 +0.42 21 0 15 0
28JAN27 23.00 P 0.00 0.00 0.00 3.67 +0.47 0 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 4.67 +0.48 0 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 5.69 +0.51 32 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 6.67 +0.49 0 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 7.67 +0.49 0 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 8.67 +0.45 0 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 9.69 +0.47 46 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.05 +0.02 23 0 43 0
30MAR27 15.50 P 0.00 0.00 0.00 0.07 +0.02 22 0 73 0
30MAR27 16.00 P 0.00 0.00 0.00 0.12 +0.04 23 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 0.18 +0.05 23 0 17 0
30MAR27 17.00 P 0.00 0.00 0.00 0.27 +0.08 23 0 35 0
30MAR27 17.50 P 0.00 0.00 0.00 0.37 +0.09 22 0 56 0
30MAR27 18.00 P 0.50 0.50 0.50 0.53 +0.15 23 2 11 +2
30MAR27 18.50 P 0.00 0.00 0.00 0.69 +0.17 22 0 25 0
30MAR27 19.00 P 0.00 0.00 0.00 0.91 +0.22 23 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 1.17 +0.27 23 0 32 0
30MAR27 20.00 P 0.00 0.00 0.00 1.46 +0.31 23 0 31 0
30MAR27 21.00 P 1.91 1.91 1.91 2.08 +0.35 22 15 27 +15
30MAR27 22.00 P 0.00 0.00 0.00 2.86 +0.39 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.72 +0.43 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.67 +0.44 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.69 +0.51 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.67 +0.49 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.67 +0.49 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.67 +0.45 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.69 +0.47 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.67 +0.49 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.67 +0.49 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.05 +0.02 23 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.08 +0.03 23 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.12 +0.04 23 0 21 0
29JUN27 15.00 P 0.00 0.00 0.00 0.18 +0.06 23 0 13 0
29JUN27 15.50 P 0.00 0.00 0.00 0.25 +0.08 23 0 3 0
29JUN27 16.00 P 0.00 0.00 0.00 0.35 +0.11 24 0 50 0
29JUN27 16.50 P 0.00 0.00 0.00 0.47 +0.14 24 0 12 0
29JUN27 17.00 P 0.00 0.00 0.00 0.60 +0.15 23 0 27 0
29JUN27 17.50 P 0.00 0.00 0.00 0.76 +0.17 23 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 0.95 +0.19 23 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 1.17 +0.22 23 0 75 0
29JUN27 19.00 P 0.00 0.00 0.00 1.42 +0.28 23 0 12 0
29JUN27 19.50 P 0.00 0.00 0.00 1.69 +0.30 23 0 44 0
29JUN27 20.00 P 0.00 0.00 0.00 1.99 +0.34 23 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 2.64 +0.37 23 0 5 0
29JUN27 22.00 P 0.00 0.00 0.00 3.39 +0.41 23 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.20 +0.35 23 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.06 +0.37 23 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.98 +0.40 24 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.91 +0.53 25 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.82 +0.41 23 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.77 +0.41 23 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.74 +0.43 24 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.73 +0.46 26 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.68 +0.50 24 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.16 +0.03 24 0 2 0
29SEP27 14.50 P 0.00 0.00 0.00 0.23 +0.05 24 0 17 0
29SEP27 15.00 P 0.00 0.00 0.00 0.31 +0.06 24 0 36 0
29SEP27 15.50 P 0.00 0.00 0.00 0.40 +0.06 24 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.52 +0.08 24 0 3 0
29SEP27 16.50 P 0.00 0.00 0.00 0.66 +0.10 24 0 1 0
29SEP27 17.00 P 0.00 0.00 0.00 0.82 +0.11 24 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 1.02 +0.15 24 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.22 +0.16 24 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.46 +0.19 25 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.72 +0.21 25 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 2.00 +0.23 25 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.30 +0.26 25 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.88 +0.21 24 0 15 0
29SEP27 22.00 P 0.00 0.00 0.00 3.71 +0.35 26 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.51 +0.38 26 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.36 +0.41 27 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.24 +0.42 28 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.97 +0.25 24 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.04 +0.39 29 0 3 0
29SEP27 28.00 P 0.00 0.00 0.00 8.97 +0.40 29 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.91 +0.45 30 0 0 0
TOTAL PUT 59 4,070 +50
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$ 14.160
29OCT26 9.00 C 0.00 0.00 0.00 5.17 - 110 0 0 -
29OCT26 9.25 C 0.00 0.00 0.00 4.92 -0.07 103 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.67 -0.07 97 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.42 -0.07 90 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.17 -0.07 84 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.67 -0.07 71 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.17 -0.07 59 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.67 -0.07 48 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.17 -0.07 36 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.67 -0.07 22 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.17 -0.08 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.68 -0.08 19 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.28 -0.06 20 0 9 0
29OCT26 14.50 C 0.00 0.00 0.00 0.07 -0.03 21 0 23 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 396 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 31 0 173 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 240 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 113 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 69 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 70 0 18 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 84 0 8 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 5.19 - 0 0 0 -
27NOV26 9.25 C 0.00 0.00 0.00 4.94 -0.07 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 4.69 -0.08 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.44 -0.08 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.19 -0.08 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.70 -0.07 39 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.20 -0.07 32 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.70 -0.07 24 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.20 -0.08 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.71 -0.07 20 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.23 -0.07 18 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.80 -0.06 18 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.44 -0.06 18 0 139 0
27NOV26 14.50 C 0.00 0.00 0.00 0.21 -0.04 18 0 248 0
27NOV26 15.00 C 0.09 0.09 0.09 0.09 -0.01 18 30 246 +30
27NOV26 15.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 140 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 61 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 23 0 24 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 51 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.21 - 45 0 0 -
30DEC26 9.25 C 0.00 0.00 0.00 4.96 -0.07 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.71 -0.07 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.46 -0.07 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.21 -0.08 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.71 -0.08 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.22 -0.07 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.72 -0.07 11 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.23 -0.07 20 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 1.74 -0.07 18 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.28 -0.07 18 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.87 -0.07 18 0 0 0
30DEC26 14.00 C 0.47 0.47 0.47 0.53 -0.05 18 1 5 +1
30DEC26 14.50 C 0.00 0.00 0.00 0.30 -0.04 18 0 5 0
30DEC26 15.00 C 0.15 0.15 0.15 0.15 -0.03 18 15 244 0
30DEC26 15.50 C 0.08 0.08 0.08 0.07 -0.01 18 30 31 +27
30DEC26 16.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 0.00 20 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 46 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 5.21 - 42 0 0 -
28JAN27 9.25 C 0.00 0.00 0.00 4.96 -0.07 37 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 4.71 -0.07 31 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 4.46 -0.07 0 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 4.21 -0.08 0 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 3.71 -0.08 0 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 3.22 -0.07 24 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 2.72 -0.07 0 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 2.23 -0.07 19 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 1.74 -0.07 17 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 1.29 -0.07 18 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 0.90 -0.05 18 0 0 0
28JAN27 14.00 C 0.50 0.50 0.50 0.56 -0.04 17 1 5 +1
28JAN27 14.50 C 0.00 0.00 0.00 0.34 -0.02 18 0 4 0
28JAN27 15.00 C 0.00 0.00 0.00 0.19 -0.01 18 0 17 0
28JAN27 15.50 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.01 0.00 20 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 24 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.21 - 38 0 0 -
30MAR27 9.25 C 0.00 0.00 0.00 4.96 -0.07 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.71 -0.07 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.46 -0.07 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.21 -0.08 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.71 -0.08 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.22 -0.07 22 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.72 -0.08 17 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.24 -0.07 19 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.77 -0.07 18 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.35 -0.06 18 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.99 -0.04 18 0 0 0
30MAR27 14.00 C 0.60 0.60 0.60 0.69 -0.02 18 1 3 +1
30MAR27 14.50 C 0.00 0.00 0.00 0.47 -0.02 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.32 0.00 18 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.21 0.00 18 0 38 0
30MAR27 16.00 C 0.00 0.00 0.00 0.14 +0.01 19 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 67 0
30MAR27 17.50 C 0.00 0.00 0.00 0.03 0.00 19 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 19 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 22 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 26 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.21 - 32 0 0 -
29JUN27 9.25 C 0.00 0.00 0.00 4.96 -0.07 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.71 -0.07 26 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.46 -0.07 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.21 -0.08 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.71 -0.08 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.22 -0.07 19 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.74 -0.06 19 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.28 -0.06 19 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.86 -0.05 19 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.50 -0.03 19 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.19 -0.02 19 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.90 -0.02 18 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.69 -0.01 18 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.52 0.00 19 0 2 0
29JUN27 15.50 C 0.00 0.00 0.00 0.39 0.00 19 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.28 0.00 19 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.20 0.00 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.15 +0.01 19 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.11 +0.01 19 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 0.08 +0.01 20 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.02 0.00 19 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 28 0 1 0
29SEP27 9.00 C 0.00 0.00 0.00 5.21 - 27 0 0 -
29SEP27 9.25 C 0.00 0.00 0.00 4.96 -0.07 25 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 4.71 -0.07 22 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.46 -0.07 0 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.21 -0.08 0 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.72 -0.07 19 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.24 -0.07 19 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.74 -0.06 16 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.37 -0.07 19 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.00 -0.06 19 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.66 -0.07 18 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.37 -0.06 19 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.07 -0.06 18 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.86 -0.05 18 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.68 -0.04 18 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.53 -0.03 18 0 2 0
29SEP27 16.00 C 0.00 0.00 0.00 0.41 -0.03 18 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.32 -0.02 19 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.25 -0.01 19 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.19 0.00 19 0 6 0
29SEP27 18.00 C 0.00 0.00 0.00 0.14 -0.01 19 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.10 -0.02 19 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 78 2,590 +60
29OCT26 9.00 P 0.00 0.00 0.00 0.01 - 129 0 0 -
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 89 0 16 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 77 0 106 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 120 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 57 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 50 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 0.00 22 0 43 0
29OCT26 14.00 P 0.00 0.00 0.00 0.11 0.00 20 0 80 0
29OCT26 14.50 P 0.47 0.47 0.47 0.41 +0.04 22 3 78 -3
29OCT26 15.00 P 0.00 0.00 0.00 0.84 +0.06 0 0 56 0
29OCT26 15.50 P 0.00 0.00 0.00 1.34 +0.07 0 0 320 0
29OCT26 16.00 P 0.00 0.00 0.00 1.84 +0.07 0 0 150 0
29OCT26 16.50 P 0.00 0.00 0.00 2.39 +0.12 68 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.89 +0.07 78 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.41 +0.09 94 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.86 +0.05 83 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.41 +0.09 111 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.89 +0.07 113 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.38 +0.06 116 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.88 +0.06 123 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.88 +0.06 137 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.88 +0.06 150 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 8.88 +0.06 162 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 9.88 +0.07 173 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 53 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 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 0.10 +0.01 19 0 34 0
27NOV26 14.00 P 0.00 0.00 0.00 0.25 +0.02 18 0 105 0
27NOV26 14.50 P 0.00 0.00 0.00 0.53 +0.04 19 0 65 0
27NOV26 15.00 P 0.00 0.00 0.00 0.89 +0.05 18 0 23 0
27NOV26 15.50 P 0.00 0.00 0.00 1.35 +0.07 19 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 1.84 +0.06 0 0 90 0
27NOV26 16.50 P 0.00 0.00 0.00 2.39 +0.12 36 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 2.89 +0.07 41 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.41 +0.09 48 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.89 +0.08 50 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.41 +0.09 58 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.89 +0.07 59 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.39 +0.07 63 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.89 +0.07 67 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 6.89 +0.07 74 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.89 +0.07 80 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 8.89 +0.07 87 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 9.89 +0.08 93 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 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 0.01 0.01 0.01 0.01 0.00 21 3 93 +3
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 0.00 19 0 68 0
30DEC26 13.00 P 0.00 0.00 0.00 0.15 +0.01 19 0 80 0
30DEC26 13.50 P 0.00 0.00 0.00 0.30 +0.02 18 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.55 +0.03 19 0 33 0
30DEC26 14.50 P 0.94 0.94 0.94 0.88 +0.04 19 3 4 +3
30DEC26 15.00 P 0.00 0.00 0.00 1.25 +0.06 18 0 20 0
30DEC26 15.50 P 0.00 0.00 0.00 1.69 +0.06 18 0 3 0
30DEC26 16.00 P 0.00 0.00 0.00 2.16 +0.07 18 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 2.73 +0.08 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.23 +0.07 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.74 +0.09 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.23 +0.08 41 0 6 0
30DEC26 18.50 P 0.00 0.00 0.00 4.73 +0.09 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.22 +0.07 47 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.72 +0.08 50 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.22 +0.08 53 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.21 +0.08 58 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.20 +0.08 62 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.20 +0.08 67 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.19 +0.07 71 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.19 +0.08 76 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
28JAN27 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 262 0
28JAN27 12.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 92 0
28JAN27 12.50 P 0.00 0.00 0.00 0.10 +0.02 19 0 11 0
28JAN27 13.00 P 0.00 0.00 0.00 0.20 +0.02 18 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.37 +0.03 18 0 9 0
28JAN27 14.00 P 0.00 0.00 0.00 0.62 +0.05 19 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.92 +0.06 18 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 1.29 +0.06 18 0 5 0
28JAN27 15.50 P 0.00 0.00 0.00 1.72 +0.07 18 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 2.18 +0.08 18 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 2.73 +0.07 26 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 3.24 +0.08 30 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 3.74 +0.08 33 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 4.23 +0.08 36 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 4.73 +0.08 39 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 5.22 +0.07 40 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 5.72 +0.08 43 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 6.22 +0.08 46 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 7.21 +0.08 50 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 8.21 +0.09 55 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 - 29 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 0.05 +0.01 19 0 11 0
30MAR27 12.00 P 0.00 0.00 0.00 0.10 +0.02 19 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.18 +0.02 19 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.32 +0.04 19 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.51 +0.05 19 0 30 0
30MAR27 14.00 P 0.80 0.80 0.80 0.76 +0.06 19 1 71 +1
30MAR27 14.50 P 0.00 0.00 0.00 1.03 +0.06 18 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 1.39 +0.07 19 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 1.79 +0.08 19 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.22 +0.07 19 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 2.76 +0.08 24 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.25 +0.08 26 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.75 +0.08 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.24 +0.09 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.73 +0.08 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.23 +0.08 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.72 +0.08 36 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.22 +0.08 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.21 +0.08 41 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.21 +0.09 45 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.20 +0.08 48 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 10.20 +0.08 52 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 11.19 +0.08 54 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 - 24 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 0.02 +0.01 21 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.03 0.00 19 0 1 0
29JUN27 11.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.11 +0.02 19 0 2 0
29JUN27 12.00 P 0.00 0.00 0.00 0.18 +0.02 19 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.30 +0.04 19 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.45 +0.04 19 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.66 +0.06 19 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.91 +0.07 20 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.20 +0.07 20 0 11 0
29JUN27 15.00 P 0.00 0.00 0.00 1.50 +0.07 19 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.88 +0.08 19 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.29 +0.08 19 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.81 +0.08 22 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.28 +0.08 24 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.76 +0.08 25 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.25 +0.06 27 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.73 +0.04 28 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.23 +0.08 30 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.72 +0.08 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.22 +0.08 33 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.21 +0.08 36 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.21 +0.08 39 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 9.20 +0.08 41 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 10.20 +0.08 44 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 11.19 +0.08 46 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.01 - 21 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 0.10 0.10 0.10 0.05 0.00 19 1 1 +1
29SEP27 11.00 P 0.00 0.00 0.00 0.09 0.00 19 0 4 0
29SEP27 11.50 P 0.00 0.00 0.00 0.15 0.00 19 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 0.25 +0.01 19 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.37 +0.01 19 0 1 0
29SEP27 13.00 P 0.00 0.00 0.00 0.54 +0.02 19 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.74 +0.01 19 0 1 0
29SEP27 14.00 P 0.00 0.00 0.00 0.99 +0.02 19 0 1 0
29SEP27 14.50 P 0.00 0.00 0.00 1.28 +0.03 19 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.57 +0.03 18 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.93 +0.04 18 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.33 +0.05 19 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.84 +0.06 21 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.30 +0.06 22 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.78 +0.07 24 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.26 +0.07 25 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.74 +0.05 26 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 5.23 +0.08 27 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.72 +0.08 28 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 6.22 +0.08 30 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 7.21 +0.08 32 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 8.21 +0.08 35 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 9.20 +0.08 38 0 0 0
TOTAL PUT 11 3,196 +5
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$ 41.600
29OCT26 31.00 C 0.00 0.00 0.00 10.62 -1.03 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 9.62 -1.04 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.63 -1.03 55 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.63 -1.03 47 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.63 -0.95 39 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 5.63 -0.95 32 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 4.63 -0.95 24 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 3.65 -0.94 30 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 2.71 -0.91 30 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 1.85 -0.84 30 0 20 0
29OCT26 41.00 C 1.31 1.32 1.16 1.14 -0.71 30 4 33 0
29OCT26 42.00 C 0.82 0.82 0.54 0.65 -0.51 31 90 84 +30
29OCT26 43.00 C 0.54 0.54 0.30 0.30 -0.36 30 23 504 -2
29OCT26 44.00 C 0.23 0.23 0.23 0.13 -0.20 30 17 450 0
29OCT26 45.00 C 0.07 0.07 0.06 0.05 -0.10 31 16 493 0
29OCT26 46.00 C 0.00 0.00 0.00 0.02 -0.04 32 0 701 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 274 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 39 0 585 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 44 0 430 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 48 0 371 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 60 0 390 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 70 0 19 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 80 0 20 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 8.74 -0.96 35 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 7.72 -0.98 25 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 6.74 -0.94 26 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 5.78 -0.93 26 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 4.85 -0.90 26 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 3.98 -0.85 27 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 3.17 -0.79 27 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 2.45 -0.71 27 0 15 0
27NOV26 41.00 C 1.85 1.85 1.85 1.85 -0.65 27 10 115 +5
27NOV26 42.00 C 1.64 1.74 1.28 1.34 -0.54 27 79 443 +30
27NOV26 43.00 C 0.96 0.96 0.90 0.94 -0.42 27 3 343 +3
27NOV26 44.00 C 0.61 0.61 0.61 0.61 -0.35 26 1 320 +1
27NOV26 45.00 C 0.55 0.55 0.55 0.41 -0.24 27 15 366 +15
27NOV26 46.00 C 0.00 0.00 0.00 0.26 -0.17 27 0 201 0
27NOV26 47.00 C 0.22 0.22 0.21 0.16 -0.12 27 21 196 -21
27NOV26 48.00 C 0.20 0.20 0.20 0.09 -0.08 27 4 287 -4
27NOV26 49.00 C 0.00 0.00 0.00 0.06 -0.04 27 0 112 0
27NOV26 50.00 C 0.00 0.00 0.00 0.03 -0.03 27 0 391 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 74 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 33 0 51 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 135 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.88 -0.82 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.83 -0.95 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.91 -0.80 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.94 -0.90 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.95 -0.91 34 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.99 -0.91 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.93 -0.91 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.02 -0.89 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.15 -0.86 25 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.34 -0.81 25 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.60 -0.75 26 0 0 0
30DEC26 40.00 C 3.16 3.16 2.95 2.95 -0.66 26 59 119 0
30DEC26 41.00 C 2.59 2.59 2.55 2.37 -0.63 26 30 177 +15
30DEC26 42.00 C 2.25 2.25 2.00 1.85 -0.56 26 38 257 +4
30DEC26 43.00 C 1.75 1.75 1.75 1.43 -0.44 26 30 274 -30
30DEC26 44.00 C 0.00 0.00 0.00 1.07 -0.38 26 0 310 0
30DEC26 45.00 C 1.01 1.01 0.84 0.81 -0.29 26 6 590 +2
30DEC26 46.00 C 0.67 0.67 0.67 0.58 -0.27 26 60 467 +60
30DEC26 47.00 C 0.00 0.00 0.00 0.42 -0.20 26 0 326 0
30DEC26 48.00 C 0.00 0.00 0.00 0.30 -0.15 26 0 262 0
30DEC26 49.00 C 0.00 0.00 0.00 0.20 -0.12 25 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 0.14 -0.09 26 0 151 0
30DEC26 52.50 C 0.00 0.00 0.00 0.05 -0.04 26 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 96 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 31 0 160 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 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
28JAN27 34.00 C 0.00 0.00 0.00 8.09 -1.10 28 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 7.28 -0.97 30 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 6.25 -0.86 25 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 5.42 -0.83 25 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 4.65 -0.79 25 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 3.94 -0.74 25 0 39 0
28JAN27 40.00 C 3.46 3.47 3.46 3.37 -0.61 26 30 45 0
28JAN27 41.00 C 2.95 2.95 2.95 2.78 -0.60 26 15 27 -15
28JAN27 42.00 C 2.58 2.58 2.58 2.25 -0.55 26 15 165 +15
28JAN27 43.00 C 2.16 2.16 1.92 1.83 -0.47 26 30 123 +18
28JAN27 44.00 C 1.78 1.78 1.78 1.46 -0.39 26 15 251 -15
28JAN27 45.00 C 0.00 0.00 0.00 1.15 -0.34 26 0 150 0
28JAN27 46.00 C 0.00 0.00 0.00 0.89 -0.30 26 0 16 0
28JAN27 47.00 C 0.00 0.00 0.00 0.68 -0.26 26 0 15 0
28JAN27 48.00 C 0.00 0.00 0.00 0.52 -0.21 26 0 19 0
28JAN27 49.00 C 0.00 0.00 0.00 0.39 -0.17 26 0 15 0
28JAN27 50.00 C 0.00 0.00 0.00 0.29 -0.13 26 0 46 0
28JAN27 52.50 C 0.00 0.00 0.00 0.13 -0.07 25 0 30 0
28JAN27 55.00 C 0.00 0.00 0.00 0.06 -0.03 26 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.34 -1.01 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.38 -1.02 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.46 -1.03 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.56 -1.00 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.67 -0.99 27 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.86 -0.94 27 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 6.01 -0.76 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.30 -0.72 26 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 4.64 -0.67 26 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 4.10 -0.55 26 0 276 0
30MAR27 41.00 C 0.00 0.00 0.00 3.52 -0.58 26 0 136 0
30MAR27 42.00 C 0.00 0.00 0.00 3.02 -0.53 26 0 697 0
30MAR27 43.00 C 0.00 0.00 0.00 2.58 -0.46 26 0 100 0
30MAR27 44.00 C 0.00 0.00 0.00 2.18 -0.42 26 0 270 0
30MAR27 45.00 C 0.00 0.00 0.00 1.83 -0.38 26 0 146 0
30MAR27 46.00 C 0.00 0.00 0.00 1.54 -0.33 26 0 281 0
30MAR27 47.00 C 0.00 0.00 0.00 1.29 -0.29 26 0 212 0
30MAR27 48.00 C 0.00 0.00 0.00 1.06 -0.26 26 0 1,092 0
30MAR27 49.00 C 0.00 0.00 0.00 0.87 -0.22 26 0 144 0
30MAR27 50.00 C 0.79 0.79 0.79 0.67 -0.23 25 2 408 0
30MAR27 52.50 C 0.00 0.00 0.00 0.40 -0.14 26 0 80 0
30MAR27 55.00 C 0.00 0.00 0.00 0.24 -0.07 26 0 82 0
30MAR27 57.50 C 0.00 0.00 0.00 0.13 -0.05 26 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.07 -0.03 26 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.04 -0.02 26 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 24 0
29JUN27 31.00 C 0.00 0.00 0.00 11.75 -1.02 30 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.86 -1.00 29 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.99 -1.02 29 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 9.15 -1.00 28 0 12 0
29JUN27 35.00 C 0.00 0.00 0.00 8.33 -0.95 27 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.55 -0.93 27 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.83 -0.89 27 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.13 -0.71 26 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.51 -0.67 26 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.93 -0.64 26 0 60 0
29JUN27 41.00 C 4.38 4.38 4.38 4.27 -0.72 25 15 66 +15
29JUN27 42.00 C 4.32 4.32 4.05 3.91 -0.55 26 60 135 +60
29JUN27 43.00 C 0.00 0.00 0.00 3.46 -0.40 26 0 188 0
29JUN27 44.00 C 0.00 0.00 0.00 3.15 -0.38 27 0 216 0
29JUN27 45.00 C 0.00 0.00 0.00 2.77 -0.29 27 0 121 0
29JUN27 46.00 C 0.00 0.00 0.00 2.43 -0.26 27 0 130 0
29JUN27 47.00 C 0.00 0.00 0.00 2.06 -0.35 26 0 45 0
29JUN27 48.00 C 1.97 2.07 1.75 1.83 -0.31 26 195 148 +120
29JUN27 49.00 C 0.00 0.00 0.00 1.56 -0.27 26 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 1.35 -0.28 26 0 287 0
29JUN27 52.50 C 0.00 0.00 0.00 0.93 -0.23 26 0 17 0
29JUN27 55.00 C 0.00 0.00 0.00 0.63 -0.17 26 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 0.42 -0.13 26 0 13 0
29JUN27 60.00 C 0.00 0.00 0.00 0.29 -0.08 26 0 67 0
29JUN27 62.50 C 0.00 0.00 0.00 0.19 -0.05 26 0 30 0
29JUN27 65.00 C 0.24 0.24 0.24 0.13 -0.03 26 2 43 +2
29SEP27 34.00 C 0.00 0.00 0.00 9.36 -0.85 29 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 8.57 -0.82 29 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 7.83 -0.79 28 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.92 -0.95 26 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.27 -0.71 26 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 5.85 -0.67 27 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.26 -0.49 27 0 15 0
29SEP27 41.00 C 0.00 0.00 0.00 4.74 -0.44 27 0 115 0
29SEP27 42.00 C 0.00 0.00 0.00 4.24 -0.58 27 0 45 0
29SEP27 43.00 C 0.00 0.00 0.00 3.81 -0.51 27 0 120 0
29SEP27 44.00 C 0.00 0.00 0.00 3.39 -0.50 27 0 81 0
29SEP27 45.00 C 0.00 0.00 0.00 3.02 -0.45 27 0 136 0
29SEP27 46.00 C 0.00 0.00 0.00 2.69 -0.41 27 0 30 0
29SEP27 47.00 C 0.00 0.00 0.00 2.37 -0.40 26 0 23 0
29SEP27 48.00 C 0.00 0.00 0.00 2.11 -0.34 26 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 1.86 -0.33 26 0 19 0
29SEP27 50.00 C 0.00 0.00 0.00 1.60 -0.34 26 0 7 0
29SEP27 52.50 C 0.00 0.00 0.00 1.19 -0.23 26 0 16 0
29SEP27 55.00 C 0.00 0.00 0.00 0.83 -0.18 26 0 3 0
29SEP27 57.50 C 0.82 0.82 0.81 0.61 -0.12 26 12 12 +12
29SEP27 60.00 C 0.68 0.68 0.67 0.44 -0.10 26 16 86 -8
29SEP27 62.50 C 0.55 0.55 0.55 0.31 -0.07 26 11 29 0
29SEP27 65.00 C 0.00 0.00 0.00 0.22 -0.05 26 0 0 0
TOTAL CALL 924 18,509 +312
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 76 0 165 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 69 0 111 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 54 0 263 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 222 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 238 0
29OCT26 38.00 P 0.06 0.06 0.06 0.03 +0.02 32 45 87 -23
29OCT26 39.00 P 0.00 0.00 0.00 0.08 +0.04 30 0 383 0
29OCT26 40.00 P 0.31 0.31 0.31 0.23 +0.12 31 1 619 +1
29OCT26 41.00 P 0.43 0.55 0.40 0.53 +0.26 31 92 1,086 -31
29OCT26 42.00 P 0.60 0.89 0.60 0.97 +0.38 29 147 717 -1
29OCT26 43.00 P 1.30 1.30 1.30 1.67 +0.60 30 20 1,749 -20
29OCT26 44.00 P 1.94 1.94 1.86 2.50 +0.75 30 30 703 0
29OCT26 45.00 P 0.00 0.00 0.00 3.43 +0.86 31 0 351 0
29OCT26 46.00 P 0.00 0.00 0.00 4.40 +0.91 0 0 339 0
29OCT26 47.00 P 4.92 4.92 4.92 5.40 +0.94 0 1 436 -38
29OCT26 48.00 P 0.00 0.00 0.00 6.40 +0.94 0 0 31 -83
29OCT26 49.00 P 0.00 0.00 0.00 7.40 +0.94 0 0 0 -30
29OCT26 50.00 P 0.00 0.00 0.00 8.43 +0.97 61 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 10.94 +0.98 77 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 13.44 +0.98 90 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 16.00 +1.04 115 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 18.52 +1.06 130 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 21.02 +1.06 141 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 23.52 +1.06 152 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 16 0
27NOV26 35.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 35 0
27NOV26 36.00 P 0.12 0.12 0.12 0.07 +0.03 27 15 114 +15
27NOV26 37.00 P 0.00 0.00 0.00 0.14 +0.06 27 0 166 0
27NOV26 38.00 P 0.25 0.33 0.25 0.26 +0.11 27 32 199 +2
27NOV26 39.00 P 0.35 0.50 0.35 0.45 +0.17 27 68 106 -14
27NOV26 40.00 P 0.61 0.70 0.61 0.74 +0.25 27 46 318 +29
27NOV26 41.00 P 1.06 1.16 1.06 1.13 +0.34 27 27 329 +15
27NOV26 42.00 P 1.35 1.35 1.35 1.58 +0.40 26 20 339 +20
27NOV26 43.00 P 2.34 2.34 2.23 2.23 +0.59 27 42 673 +11
27NOV26 44.00 P 2.60 2.60 2.53 2.90 +0.68 26 60 369 +15
27NOV26 45.00 P 0.00 0.00 0.00 3.66 +0.69 26 0 462 0
27NOV26 46.00 P 0.00 0.00 0.00 4.55 +0.79 27 0 236 0
27NOV26 47.00 P 0.00 0.00 0.00 5.46 +0.85 26 0 217 0
27NOV26 48.00 P 0.00 0.00 0.00 6.42 +0.90 27 0 182 0
27NOV26 49.00 P 0.00 0.00 0.00 7.40 +0.92 0 0 30 0
27NOV26 50.00 P 0.00 0.00 0.00 8.47 +1.01 37 0 0 -15
27NOV26 52.50 P 0.00 0.00 0.00 10.99 +1.03 46 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 13.47 +1.01 51 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 16.00 +1.04 60 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 18.52 +1.06 68 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 21.02 +1.04 74 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 23.52 +1.06 79 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 82 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 32 0
30DEC26 33.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.06 +0.02 26 0 16 0
30DEC26 35.00 P 0.14 0.15 0.14 0.12 +0.04 26 34 167 +34
30DEC26 36.00 P 0.20 0.20 0.20 0.20 +0.06 26 6 187 +6
30DEC26 37.00 P 0.00 0.00 0.00 0.33 +0.10 26 0 57 0
30DEC26 38.00 P 0.00 0.00 0.00 0.52 +0.15 26 0 142 0
30DEC26 39.00 P 0.65 0.72 0.65 0.78 +0.21 26 46 503 +10
30DEC26 40.00 P 0.00 0.00 0.00 1.12 +0.28 26 0 821 0
30DEC26 41.00 P 0.00 0.00 0.00 1.51 +0.34 26 0 668 0
30DEC26 42.00 P 0.00 0.00 0.00 2.00 +0.42 25 0 209 0
30DEC26 43.00 P 0.00 0.00 0.00 2.57 +0.49 25 0 452 0
30DEC26 44.00 P 2.88 2.88 2.88 3.24 +0.58 25 30 171 +29
30DEC26 45.00 P 0.00 0.00 0.00 3.97 +0.65 25 0 332 0
30DEC26 46.00 P 0.00 0.00 0.00 4.76 +0.71 25 0 298 0
30DEC26 47.00 P 0.00 0.00 0.00 5.61 +0.77 25 0 150 0
30DEC26 48.00 P 0.00 0.00 0.00 6.51 +0.82 25 0 215 0
30DEC26 49.00 P 0.00 0.00 0.00 7.43 +0.85 25 0 46 0
30DEC26 50.00 P 0.00 0.00 0.00 8.47 +0.96 29 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 10.99 +0.96 36 0 0 -15
30DEC26 55.00 P 0.00 0.00 0.00 13.47 +0.95 40 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.00 +1.04 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.52 +1.06 53 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.02 +0.99 57 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.52 +1.01 61 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.90 +0.86 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.40 +0.87 0 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.13 +0.03 25 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.22 +0.06 25 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.34 +0.09 25 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.52 +0.13 26 0 45 0
28JAN27 38.00 P 0.00 0.00 0.00 0.75 +0.18 26 0 135 0
28JAN27 39.00 P 0.00 0.00 0.00 1.04 +0.25 26 0 174 0
28JAN27 40.00 P 1.38 1.38 1.38 1.38 +0.28 25 3 179 +3
28JAN27 41.00 P 0.00 0.00 0.00 1.80 +0.36 25 0 99 0
28JAN27 42.00 P 0.00 0.00 0.00 2.28 +0.40 25 0 90 0
28JAN27 43.00 P 0.00 0.00 0.00 2.85 +0.49 25 0 209 0
28JAN27 44.00 P 0.00 0.00 0.00 3.49 +0.56 25 0 227 0
28JAN27 45.00 P 0.00 0.00 0.00 4.19 +0.60 25 0 229 0
28JAN27 46.00 P 0.00 0.00 0.00 4.96 +0.67 25 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 5.77 +0.72 25 0 30 0
28JAN27 48.00 P 0.00 0.00 0.00 6.60 +0.74 25 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 7.50 +0.79 24 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 8.47 +0.96 26 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 10.99 +0.96 32 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 13.47 +0.95 35 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 16.00 +1.04 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.10 +0.03 26 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 0.16 +0.05 26 0 4,000 0
30MAR27 33.00 P 0.00 0.00 0.00 0.24 +0.07 26 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 0.35 +0.09 26 0 166 0
30MAR27 35.00 P 0.00 0.00 0.00 0.50 +0.12 26 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 0.69 +0.16 26 0 103 0
30MAR27 37.00 P 0.82 0.82 0.82 0.93 +0.21 26 4 34 +4
30MAR27 38.00 P 0.00 0.00 0.00 1.20 +0.23 26 0 37 0
30MAR27 39.00 P 0.00 0.00 0.00 1.52 +0.27 26 0 31 0
30MAR27 40.00 P 0.00 0.00 0.00 1.89 +0.31 26 0 231 0
30MAR27 41.00 P 0.00 0.00 0.00 2.32 +0.39 26 0 33 0
30MAR27 42.00 P 0.00 0.00 0.00 2.81 +0.42 25 0 676 0
30MAR27 43.00 P 0.00 0.00 0.00 3.36 +0.48 25 0 1,110 0
30MAR27 44.00 P 0.00 0.00 0.00 4.02 +0.58 26 0 197 0
30MAR27 45.00 P 0.00 0.00 0.00 4.68 +0.65 26 0 36 0
30MAR27 46.00 P 0.00 0.00 0.00 5.39 +0.64 26 0 118 0
30MAR27 47.00 P 0.00 0.00 0.00 6.15 +0.70 26 0 153 0
30MAR27 48.00 P 0.00 0.00 0.00 6.93 +0.71 26 0 68 0
30MAR27 49.00 P 0.00 0.00 0.00 7.77 +0.86 26 0 43 0
30MAR27 50.00 P 0.00 0.00 0.00 8.65 +0.92 26 0 31 0
30MAR27 52.50 P 0.00 0.00 0.00 10.99 +0.92 27 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.47 +0.95 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.00 +1.04 35 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.52 +1.06 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 21.02 +0.99 42 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.52 +1.01 45 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.90 +0.86 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.40 +0.87 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.28 +0.06 26 0 9 0
29JUN27 32.00 P 0.00 0.00 0.00 0.39 +0.08 26 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 0.53 +0.10 26 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 0.70 +0.13 26 0 4 0
29JUN27 35.00 P 0.00 0.00 0.00 0.90 +0.14 26 0 47 0
29JUN27 36.00 P 0.00 0.00 0.00 1.16 +0.19 27 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 1.45 +0.23 27 0 28 0
29JUN27 38.00 P 0.00 0.00 0.00 1.77 +0.25 27 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.16 +0.31 27 0 0 0
29JUN27 40.00 P 2.47 2.47 2.47 2.58 +0.33 27 7 275 +7
29JUN27 41.00 P 0.00 0.00 0.00 3.06 +0.38 27 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 3.58 +0.42 27 0 171 0
29JUN27 43.00 P 0.00 0.00 0.00 4.15 +0.47 27 0 460 0
29JUN27 44.00 P 0.00 0.00 0.00 4.62 +0.50 26 0 273 0
29JUN27 45.00 P 5.32 5.36 5.32 5.41 +0.69 27 165 615 +75
29JUN27 46.00 P 0.00 0.00 0.00 6.11 +0.76 28 0 346 0
29JUN27 47.00 P 0.00 0.00 0.00 6.84 +0.81 28 0 495 0
29JUN27 48.00 P 0.00 0.00 0.00 7.51 +0.73 27 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 8.20 +0.68 26 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 9.10 +0.92 27 0 10 0
29JUN27 52.50 P 0.00 0.00 0.00 11.22 +0.89 27 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.47 +0.95 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.00 +1.02 30 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.52 +1.06 34 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 21.02 +0.99 36 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.52 +1.01 39 0 0 0
29SEP27 34.00 P 1.15 1.15 1.15 1.18 +0.12 26 10 10 +10
29SEP27 35.00 P 1.40 1.40 1.40 1.46 +0.19 26 10 65 +10
29SEP27 36.00 P 1.64 1.64 1.64 1.75 +0.22 26 1 47 +1
29SEP27 37.00 P 0.00 0.00 0.00 2.10 +0.27 26 0 2 0
29SEP27 38.00 P 0.00 0.00 0.00 2.48 +0.29 26 0 103 0
29SEP27 39.00 P 0.00 0.00 0.00 2.91 +0.34 25 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 3.36 +0.36 25 0 48 0
29SEP27 41.00 P 0.00 0.00 0.00 3.87 +0.42 25 0 69 0
29SEP27 42.00 P 0.00 0.00 0.00 4.39 +0.43 25 0 45 0
29SEP27 43.00 P 0.00 0.00 0.00 4.96 +0.47 25 0 42 0
29SEP27 44.00 P 0.00 0.00 0.00 5.56 +0.50 25 0 170 0
29SEP27 45.00 P 0.00 0.00 0.00 6.19 +0.53 25 0 163 0
29SEP27 46.00 P 0.00 0.00 0.00 6.86 +0.57 25 0 210 0
29SEP27 47.00 P 0.00 0.00 0.00 7.54 +0.59 24 0 75 0
29SEP27 48.00 P 0.00 0.00 0.00 8.27 +0.64 24 0 35 0
29SEP27 49.00 P 0.00 0.00 0.00 9.00 +0.65 24 0 30 0
29SEP27 50.00 P 0.00 0.00 0.00 9.76 +0.67 24 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 11.76 +0.74 23 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 13.90 +0.84 21 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 16.09 +0.90 18 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 18.79 +0.87 26 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 21.13 +0.90 26 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 23.52 +0.94 27 0 0 0
TOTAL PUT 962 28,741 +27
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$ 8.920
29OCT26 4.90 C 0.00 0.00 0.00 4.02 +0.03 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.93 +0.05 160 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.68 +0.05 147 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.43 +0.04 134 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.17 +0.04 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.93 +0.04 111 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.67 +0.04 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.42 +0.04 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.17 +0.04 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.93 +0.05 70 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.68 +0.05 61 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.43 +0.05 52 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.18 +0.05 43 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.93 +0.04 34 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.73 +0.08 49 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.51 +0.07 43 0 574 0
29OCT26 8.75 C 0.26 0.26 0.26 0.34 +0.08 43 15 746 -15
29OCT26 9.00 C 0.19 0.22 0.16 0.22 +0.07 45 521 1,335 +139
29OCT26 9.25 C 0.09 0.12 0.09 0.13 +0.04 45 23 872 -8
29OCT26 9.50 C 0.00 0.00 0.00 0.08 +0.03 48 0 2,344 0
29OCT26 9.75 C 0.00 0.00 0.00 0.04 +0.01 47 0 1,225 0
29OCT26 10.00 C 0.03 0.03 0.03 0.02 0.00 47 226 1,147 -226
29OCT26 10.50 C 0.02 0.02 0.01 0.01 0.00 55 34 832 +16
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,081 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 79 0 450 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 90 0 875 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 100 0 657 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 110 0 453 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 119 0 429 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 128 0 295 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.93 +0.04 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.71 +0.08 60 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.45 +0.07 47 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.20 +0.07 42 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.99 +0.11 53 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.74 +0.11 46 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.52 +0.13 47 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.30 +0.16 45 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.11 +0.17 46 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.91 +0.13 43 0 15 0
27NOV26 8.50 C 0.00 0.00 0.00 0.76 +0.13 45 0 105 0
27NOV26 8.75 C 0.00 0.00 0.00 0.62 +0.11 45 0 159 0
27NOV26 9.00 C 0.46 0.46 0.46 0.50 +0.09 45 15 761 -15
27NOV26 9.25 C 0.00 0.00 0.00 0.39 +0.07 45 0 579 0
27NOV26 9.50 C 0.27 0.33 0.27 0.31 +0.06 45 400 1,185 -88
27NOV26 9.75 C 0.24 0.24 0.24 0.24 +0.04 45 1 2,590 +1
27NOV26 10.00 C 0.19 0.21 0.19 0.19 +0.03 46 45 824 +5
27NOV26 10.50 C 0.12 0.12 0.12 0.11 +0.02 46 3 3,961 +3
27NOV26 11.00 C 0.08 0.08 0.08 0.06 +0.01 47 4 692 -3
27NOV26 11.50 C 0.00 0.00 0.00 0.03 0.00 46 0 1,281 0
27NOV26 12.00 C 0.00 0.00 0.00 0.02 0.00 48 0 358 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 331 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 430 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 580 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 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 4.15 +0.07 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.05 +0.06 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.95 +0.07 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.71 +0.08 54 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.45 +0.06 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.22 +0.09 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.98 +0.09 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.74 +0.11 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.51 +0.13 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.28 +0.15 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.06 +0.18 47 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.83 +0.15 45 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.63 +0.16 45 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 1.45 +0.16 46 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 1.26 +0.12 44 0 210 0
30DEC26 8.25 C 0.00 0.00 0.00 1.09 +0.14 44 0 513 0
30DEC26 8.50 C 0.00 0.00 0.00 0.94 +0.13 44 0 664 0
30DEC26 8.75 C 0.00 0.00 0.00 0.80 +0.11 44 0 786 0
30DEC26 9.00 C 0.00 0.00 0.00 0.68 +0.10 44 0 338 0
30DEC26 9.25 C 0.51 0.61 0.51 0.58 +0.09 44 417 486 -302
30DEC26 9.50 C 0.43 0.43 0.43 0.49 +0.07 44 15 1,430 +15
30DEC26 9.75 C 0.00 0.00 0.00 0.41 +0.06 44 0 1,361 0
30DEC26 10.00 C 0.36 0.36 0.35 0.35 +0.06 45 74 827 +74
30DEC26 10.50 C 0.22 0.22 0.22 0.24 +0.05 45 15 1,493 0
30DEC26 11.00 C 0.18 0.18 0.18 0.16 +0.03 45 15 1,524 +15
30DEC26 11.50 C 0.00 0.00 0.00 0.10 +0.02 44 0 757 0
30DEC26 12.00 C 0.00 0.00 0.00 0.07 +0.02 45 0 2,227 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 +0.01 46 0 1,336 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 1,036 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 250 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 281 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 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 2.57 +0.19 48 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 2.35 +0.22 47 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 2.14 +0.22 47 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.93 +0.18 46 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 1.75 +0.21 46 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 1.55 +0.14 45 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.38 +0.14 44 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.22 +0.16 44 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.08 +0.14 44 0 45 0
28JAN27 8.75 C 0.99 0.99 0.99 0.94 +0.11 44 15 60 +15
28JAN27 9.00 C 0.00 0.00 0.00 0.83 +0.11 44 0 15 0
28JAN27 9.25 C 0.00 0.00 0.00 0.73 +0.10 45 0 16 0
28JAN27 9.50 C 0.00 0.00 0.00 0.63 +0.08 44 0 415 0
28JAN27 9.75 C 0.58 0.58 0.58 0.55 +0.08 45 400 2,824 -76
28JAN27 10.00 C 0.00 0.00 0.00 0.48 +0.07 45 0 642 0
28JAN27 10.50 C 0.36 0.36 0.36 0.36 +0.06 45 1 426 +1
28JAN27 11.00 C 0.00 0.00 0.00 0.27 +0.06 46 0 269 0
28JAN27 11.50 C 0.00 0.00 0.00 0.19 +0.04 45 0 391 0
28JAN27 12.00 C 0.00 0.00 0.00 0.14 +0.03 46 0 365 0
28JAN27 12.50 C 0.00 0.00 0.00 0.10 +0.02 46 0 213 0
28JAN27 13.00 C 0.00 0.00 0.00 0.07 +0.01 45 0 1,325 0
28JAN27 13.50 C 0.00 0.00 0.00 0.05 +0.01 46 0 475 0
28JAN27 14.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 550 0
28JAN27 14.50 C 0.00 0.00 0.00 0.03 +0.01 47 0 30 0
30MAR27 4.80 C 0.00 0.00 0.00 4.24 +0.16 58 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.13 +0.14 53 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.04 +0.16 54 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.81 +0.18 53 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.58 +0.19 52 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.35 +0.21 50 0 0 0
30MAR27 6.00 C 2.96 3.02 2.96 3.12 +0.23 48 20 93 +2
30MAR27 6.25 C 0.00 0.00 0.00 2.92 +0.24 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.71 +0.23 49 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.51 +0.20 48 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 2.30 +0.22 46 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 2.13 +0.19 47 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 1.95 +0.16 46 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 1.77 +0.15 45 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 1.62 +0.16 46 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.47 +0.16 45 0 1,790 0
30MAR27 8.50 C 0.00 0.00 0.00 1.33 +0.13 45 0 174 0
30MAR27 8.75 C 0.00 0.00 0.00 1.21 +0.12 45 0 519 0
30MAR27 9.00 C 0.00 0.00 0.00 1.09 +0.11 45 0 405 0
30MAR27 9.25 C 0.00 0.00 0.00 0.99 +0.10 45 0 282 0
30MAR27 9.50 C 0.00 0.00 0.00 0.89 +0.09 45 0 238 0
30MAR27 9.75 C 0.00 0.00 0.00 0.81 +0.09 45 0 640 0
30MAR27 10.00 C 0.00 0.00 0.00 0.73 +0.08 45 0 1,379 0
30MAR27 10.50 C 0.00 0.00 0.00 0.60 +0.08 46 0 757 0
30MAR27 11.00 C 0.49 0.49 0.49 0.48 +0.07 46 2 128 +2
30MAR27 11.50 C 0.00 0.00 0.00 0.38 +0.05 46 0 432 0
30MAR27 12.00 C 0.00 0.00 0.00 0.30 +0.04 46 0 104 0
30MAR27 12.50 C 0.00 0.00 0.00 0.24 +0.04 46 0 165 0
30MAR27 13.00 C 0.00 0.00 0.00 0.19 +0.03 46 0 457 0
30MAR27 13.50 C 0.00 0.00 0.00 0.15 +0.03 46 0 126 0
30MAR27 14.00 C 0.00 0.00 0.00 0.12 +0.02 46 0 222 0
30MAR27 14.50 C 0.00 0.00 0.00 0.09 +0.01 45 0 375 0
29JUN27 4.80 C 0.00 0.00 0.00 4.33 +0.25 58 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.23 +0.24 56 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.14 +0.25 55 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.92 +0.25 54 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.70 +0.24 53 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.48 +0.23 51 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.27 +0.23 50 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.07 +0.22 50 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.88 +0.22 49 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.69 +0.21 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.51 +0.20 48 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.34 +0.21 48 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 2.19 +0.21 48 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 2.03 +0.18 47 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 1.87 +0.16 47 0 15 0
29JUN27 8.25 C 0.00 0.00 0.00 1.75 +0.15 47 0 20 0
29JUN27 8.50 C 0.00 0.00 0.00 1.62 +0.13 47 0 16 0
29JUN27 8.75 C 0.00 0.00 0.00 1.49 +0.12 47 0 31 0
29JUN27 9.00 C 0.00 0.00 0.00 1.36 +0.09 46 0 45 0
29JUN27 9.25 C 0.00 0.00 0.00 1.28 +0.10 47 0 60 0
29JUN27 9.50 C 0.00 0.00 0.00 1.18 +0.09 47 0 171 0
29JUN27 9.75 C 0.00 0.00 0.00 1.09 +0.08 46 0 245 0
29JUN27 10.00 C 0.00 0.00 0.00 1.00 +0.07 46 0 483 0
29JUN27 10.50 C 0.00 0.00 0.00 0.85 +0.05 46 0 244 0
29JUN27 11.00 C 0.00 0.00 0.00 0.71 +0.02 46 0 296 0
29JUN27 11.50 C 0.00 0.00 0.00 0.60 -0.01 46 0 35 0
29JUN27 12.00 C 0.00 0.00 0.00 0.51 0.00 46 0 61 0
29JUN27 12.50 C 0.00 0.00 0.00 0.43 -0.01 46 0 124 0
29JUN27 13.00 C 0.00 0.00 0.00 0.36 -0.01 46 0 110 0
29JUN27 13.50 C 0.00 0.00 0.00 0.30 -0.02 46 0 15 0
29JUN27 14.00 C 0.00 0.00 0.00 0.25 -0.01 46 0 72 0
29JUN27 14.50 C 0.00 0.00 0.00 0.21 -0.02 46 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 3.00 +0.21 51 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.82 +0.19 50 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.66 +0.18 50 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.50 +0.17 50 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.34 +0.14 49 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.19 +0.12 48 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.07 +0.12 49 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.94 +0.11 48 0 30 0
29SEP27 8.50 C 0.00 0.00 0.00 1.82 +0.10 48 0 15 0
29SEP27 8.75 C 0.00 0.00 0.00 1.71 +0.10 48 0 136 0
29SEP27 9.00 C 0.00 0.00 0.00 1.61 +0.09 48 0 30 0
29SEP27 9.25 C 0.00 0.00 0.00 1.51 +0.08 48 0 30 0
29SEP27 9.50 C 0.00 0.00 0.00 1.41 +0.08 48 0 45 0
29SEP27 9.75 C 0.00 0.00 0.00 1.33 +0.07 48 0 55 0
29SEP27 10.00 C 0.00 0.00 0.00 1.24 +0.06 48 0 160 0
29SEP27 10.50 C 0.00 0.00 0.00 1.09 +0.06 48 0 115 0
29SEP27 11.00 C 0.00 0.00 0.00 0.96 +0.04 48 0 43 0
29SEP27 11.50 C 0.00 0.00 0.00 0.84 +0.03 48 0 33 0
29SEP27 12.00 C 0.00 0.00 0.00 0.74 0.00 48 0 22 0
29SEP27 12.50 C 0.00 0.00 0.00 0.64 -0.01 47 0 25 0
29SEP27 13.00 C 0.00 0.00 0.00 0.57 -0.01 48 0 21 0
29SEP27 13.50 C 0.00 0.00 0.00 0.49 -0.01 47 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.44 0.00 48 0 2 0
29SEP27 14.50 C 0.00 0.00 0.00 0.38 -0.01 47 0 2 0
TOTAL CALL 2,261 65,143 -445
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 177 0 31 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 171 0 36 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 158 0 118 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 146 0 140 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 134 0 103 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 122 0 442 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 111 0 342 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 101 0 602 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 90 0 388 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 80 0 453 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 70 0 1,135 0
29OCT26 7.50 P 0.02 0.02 0.02 0.01 0.00 60 4 866 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 -0.01 50 0 631 0
29OCT26 8.00 P 0.03 0.03 0.03 0.02 -0.03 47 5 635 -5
29OCT26 8.25 P 0.07 0.07 0.07 0.05 -0.05 48 10 466 -5
29OCT26 8.50 P 0.13 0.13 0.09 0.10 -0.08 47 94 735 -20
29OCT26 8.75 P 0.22 0.22 0.22 0.18 -0.12 46 9 1,260 -9
29OCT26 9.00 P 0.43 0.44 0.39 0.31 -0.14 48 7 1,627 -1
29OCT26 9.25 P 0.00 0.00 0.00 0.47 -0.17 48 0 650 0
29OCT26 9.50 P 0.00 0.00 0.00 0.66 -0.20 49 0 667 0
29OCT26 9.75 P 0.00 0.00 0.00 0.89 -0.21 55 0 600 0
29OCT26 10.00 P 0.00 0.00 0.00 1.09 -0.25 44 0 205 0
29OCT26 10.50 P 0.00 0.00 0.00 1.60 -0.25 66 0 31 0
29OCT26 11.00 P 0.00 0.00 0.00 2.08 -0.26 0 0 60 0
29OCT26 11.50 P 0.00 0.00 0.00 2.58 -0.23 0 0 55 0
29OCT26 12.00 P 0.00 0.00 0.00 3.09 -0.25 96 0 0 -15
29OCT26 12.50 P 0.00 0.00 0.00 3.59 -0.22 107 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.10 -0.19 128 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.59 -0.22 127 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 5.10 -0.20 148 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.60 -0.20 157 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 447 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 89 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 189 0
27NOV26 6.75 P 0.00 0.00 0.00 0.02 -0.01 49 0 620 0
27NOV26 7.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 860 0
27NOV26 7.25 P 0.00 0.00 0.00 0.05 -0.02 48 0 693 0
27NOV26 7.50 P 0.00 0.00 0.00 0.08 -0.03 47 0 8,053 0
27NOV26 7.75 P 0.15 0.15 0.13 0.12 -0.05 47 17 10,637 -11
27NOV26 8.00 P 0.00 0.00 0.00 0.17 -0.07 46 0 2,393 0
27NOV26 8.25 P 0.28 0.28 0.28 0.24 -0.08 46 400 662 +100
27NOV26 8.50 P 0.00 0.00 0.00 0.34 -0.09 47 0 950 0
27NOV26 8.75 P 0.00 0.00 0.00 0.44 -0.11 46 0 1,097 0
27NOV26 9.00 P 0.65 0.65 0.65 0.57 -0.13 47 200 290 -200
27NOV26 9.25 P 0.00 0.00 0.00 0.72 -0.14 47 0 321 0
27NOV26 9.50 P 0.00 0.00 0.00 0.88 -0.16 47 0 579 0
27NOV26 9.75 P 0.00 0.00 0.00 1.07 -0.18 48 0 331 0
27NOV26 10.00 P 0.00 0.00 0.00 1.27 -0.19 49 0 85 0
27NOV26 10.50 P 0.00 0.00 0.00 1.68 -0.20 49 0 141 0
27NOV26 11.00 P 0.00 0.00 0.00 2.15 -0.19 53 0 20 0
27NOV26 11.50 P 0.00 0.00 0.00 2.62 -0.23 55 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.09 -0.25 52 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.60 -0.22 62 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.10 -0.22 67 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.59 -0.23 68 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 5.10 -0.23 78 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.60 -0.23 83 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 100 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 554 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 759 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 398 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 333 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 176 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 566 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 -0.01 45 0 1,159 0
30DEC26 6.50 P 0.00 0.00 0.00 0.04 -0.01 46 0 968 0
30DEC26 6.75 P 0.00 0.00 0.00 0.06 -0.01 46 0 914 0
30DEC26 7.00 P 0.00 0.00 0.00 0.08 -0.03 45 0 511 0
30DEC26 7.25 P 0.00 0.00 0.00 0.12 -0.03 45 0 10,416 0
30DEC26 7.50 P 0.00 0.00 0.00 0.16 -0.05 44 0 197 0
30DEC26 7.75 P 0.27 0.27 0.27 0.22 -0.06 44 15 431 +15
30DEC26 8.00 P 0.30 0.30 0.30 0.30 -0.06 45 10 1,307 +10
30DEC26 8.25 P 0.38 0.38 0.37 0.38 -0.09 45 123 812 -123
30DEC26 8.50 P 0.53 0.53 0.46 0.49 -0.09 45 429 862 -275
30DEC26 8.75 P 0.65 0.65 0.60 0.60 -0.10 45 20 1,609 -5
30DEC26 9.00 P 0.00 0.00 0.00 0.73 -0.11 45 0 1,296 0
30DEC26 9.25 P 0.95 0.95 0.95 0.88 -0.12 45 15 585 +15
30DEC26 9.50 P 0.00 0.00 0.00 1.04 -0.14 46 0 1,008 0
30DEC26 9.75 P 0.00 0.00 0.00 1.21 -0.15 46 0 351 0
30DEC26 10.00 P 0.00 0.00 0.00 1.41 -0.14 47 0 338 0
30DEC26 10.50 P 0.00 0.00 0.00 1.80 -0.15 48 0 185 0
30DEC26 11.00 P 0.00 0.00 0.00 2.22 -0.17 48 0 85 0
30DEC26 11.50 P 0.00 0.00 0.00 2.70 -0.19 52 0 246 0
30DEC26 12.00 P 0.00 0.00 0.00 3.13 -0.23 49 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.63 -0.22 54 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.11 -0.25 55 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.59 -0.27 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.10 -0.24 60 0 60 0
30DEC26 14.50 P 0.00 0.00 0.00 5.60 -0.23 64 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.09 -0.27 64 0 14 -4
28JAN27 6.50 P 0.00 0.00 0.00 0.08 -0.01 46 0 2 0
28JAN27 6.75 P 0.00 0.00 0.00 0.10 -0.03 45 0 100 0
28JAN27 7.00 P 0.00 0.00 0.00 0.14 -0.03 45 0 180 0
28JAN27 7.25 P 0.00 0.00 0.00 0.19 -0.04 45 0 130 0
28JAN27 7.50 P 0.00 0.00 0.00 0.25 -0.05 45 0 130 0
28JAN27 7.75 P 0.00 0.00 0.00 0.32 -0.06 45 0 405 0
28JAN27 8.00 P 0.00 0.00 0.00 0.41 -0.06 46 0 516 0
28JAN27 8.25 P 0.48 0.48 0.48 0.50 -0.07 45 75 400 0
28JAN27 8.50 P 0.00 0.00 0.00 0.60 -0.09 45 0 415 0
28JAN27 8.75 P 0.00 0.00 0.00 0.73 -0.09 45 0 440 0
28JAN27 9.00 P 0.90 0.90 0.90 0.86 -0.10 45 10 311 +10
28JAN27 9.25 P 0.00 0.00 0.00 1.00 -0.11 45 0 105 0
28JAN27 9.50 P 0.00 0.00 0.00 1.16 -0.12 46 0 240 0
28JAN27 9.75 P 0.00 0.00 0.00 1.33 -0.14 46 0 3,150 0
28JAN27 10.00 P 0.00 0.00 0.00 1.51 -0.15 46 0 15 0
28JAN27 10.50 P 0.00 0.00 0.00 1.88 -0.19 46 0 15 0
28JAN27 11.00 P 0.00 0.00 0.00 2.29 -0.21 47 0 15 0
28JAN27 11.50 P 0.00 0.00 0.00 2.73 -0.22 48 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 3.19 -0.20 49 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 3.65 -0.23 49 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 4.12 -0.24 49 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 4.61 -0.25 51 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 5.10 -0.25 53 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 5.60 -0.25 56 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 14 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 -0.01 42 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 425 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 -0.01 45 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.05 -0.01 46 0 51 0
30MAR27 5.75 P 0.00 0.00 0.00 0.07 -0.01 46 0 71 0
30MAR27 6.00 P 0.00 0.00 0.00 0.09 -0.02 45 0 339 0
30MAR27 6.25 P 0.00 0.00 0.00 0.12 -0.03 45 0 218 0
30MAR27 6.50 P 0.00 0.00 0.00 0.16 -0.03 45 0 30 0
30MAR27 6.75 P 0.00 0.00 0.00 0.21 -0.04 45 0 406 0
30MAR27 7.00 P 0.00 0.00 0.00 0.27 -0.04 46 0 655 0
30MAR27 7.25 P 0.00 0.00 0.00 0.34 -0.04 46 0 725 0
30MAR27 7.50 P 0.00 0.00 0.00 0.41 -0.06 46 0 873 0
30MAR27 7.75 P 0.00 0.00 0.00 0.50 -0.06 46 0 6,447 0
30MAR27 8.00 P 0.00 0.00 0.00 0.60 -0.05 46 0 6,714 0
30MAR27 8.25 P 0.00 0.00 0.00 0.70 -0.06 46 0 11,375 0
30MAR27 8.50 P 0.78 0.78 0.78 0.80 -0.08 45 2 704 +2
30MAR27 8.75 P 0.00 0.00 0.00 0.93 -0.09 45 0 830 0
30MAR27 9.00 P 0.00 0.00 0.00 1.06 -0.10 45 0 582 0
30MAR27 9.25 P 0.00 0.00 0.00 1.21 -0.10 45 0 591 0
30MAR27 9.50 P 0.00 0.00 0.00 1.37 -0.13 46 0 267 0
30MAR27 9.75 P 0.00 0.00 0.00 1.54 -0.11 46 0 140 0
30MAR27 10.00 P 0.00 0.00 0.00 1.70 -0.14 46 0 340 0
30MAR27 10.50 P 0.00 0.00 0.00 2.08 -0.14 47 0 30 0
30MAR27 11.00 P 0.00 0.00 0.00 2.46 -0.15 47 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 2.88 -0.20 48 0 360 0
30MAR27 12.00 P 0.00 0.00 0.00 3.30 -0.18 48 0 35 0
30MAR27 12.50 P 0.00 0.00 0.00 3.75 -0.20 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.19 -0.24 48 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 4.66 -0.24 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.12 -0.24 48 0 5 0
30MAR27 14.50 P 5.75 5.75 5.75 5.61 -0.24 49 2 2 +2
29JUN27 4.80 P 0.00 0.00 0.00 0.06 0.00 46 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 0.07 0.00 46 0 77 0
29JUN27 5.00 P 0.00 0.00 0.00 0.08 0.00 47 0 459 0
29JUN27 5.25 P 0.00 0.00 0.00 0.11 0.00 47 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.14 -0.01 46 0 31 0
29JUN27 5.75 P 0.00 0.00 0.00 0.18 -0.01 46 0 39 0
29JUN27 6.00 P 0.28 0.28 0.28 0.23 -0.01 46 22 127 -22
29JUN27 6.25 P 0.00 0.00 0.00 0.28 -0.01 46 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.35 -0.01 46 0 31 0
29JUN27 6.75 P 0.45 0.45 0.45 0.41 -0.02 46 9 48 -9
29JUN27 7.00 P 0.00 0.00 0.00 0.50 -0.01 46 0 155 0
29JUN27 7.25 P 0.00 0.00 0.00 0.59 -0.02 46 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 0.67 -0.03 46 0 90 0
29JUN27 7.75 P 0.00 0.00 0.00 0.77 -0.04 45 0 15 0
29JUN27 8.00 P 0.00 0.00 0.00 0.87 -0.06 45 0 43 0
29JUN27 8.25 P 0.00 0.00 0.00 0.99 -0.06 45 0 89 0
29JUN27 8.50 P 0.00 0.00 0.00 1.11 -0.08 45 0 16 0
29JUN27 8.75 P 1.29 1.29 1.29 1.22 -0.10 44 2 197 0
29JUN27 9.00 P 1.45 1.45 1.45 1.39 -0.08 45 30 45 +30
29JUN27 9.25 P 0.00 0.00 0.00 1.53 -0.10 45 0 215 0
29JUN27 9.50 P 0.00 0.00 0.00 1.69 -0.10 45 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.83 -0.13 44 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.00 -0.13 44 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 2.35 -0.15 44 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.73 -0.15 44 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 3.12 -0.18 44 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.53 -0.19 44 0 10 0
29JUN27 12.50 P 0.00 0.00 0.00 3.95 -0.20 45 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.38 -0.19 44 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.82 -0.19 45 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.27 -0.20 45 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.72 -0.22 44 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.49 0.00 47 0 25 0
29SEP27 6.75 P 0.00 0.00 0.00 0.58 0.00 47 0 22 0
29SEP27 7.00 P 0.68 0.68 0.68 0.68 +0.01 47 9 21 +9
29SEP27 7.25 P 0.00 0.00 0.00 0.75 -0.02 46 0 0 0
29SEP27 7.50 P 0.87 0.87 0.87 0.85 -0.03 46 4 21 +4
29SEP27 7.75 P 0.00 0.00 0.00 0.96 -0.03 46 0 140 0
29SEP27 8.00 P 0.00 0.00 0.00 1.07 -0.04 46 0 100 0
29SEP27 8.25 P 1.22 1.22 1.22 1.20 -0.05 46 2 22 +2
29SEP27 8.50 P 0.00 0.00 0.00 1.33 -0.05 46 0 20 0
29SEP27 8.75 P 0.00 0.00 0.00 1.46 -0.06 45 0 41 0
29SEP27 9.00 P 0.00 0.00 0.00 1.60 -0.07 45 0 14 0
29SEP27 9.25 P 0.00 0.00 0.00 1.75 -0.08 45 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.91 -0.07 46 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.08 -0.07 46 0 288 0
29SEP27 10.00 P 0.00 0.00 0.00 2.22 -0.11 45 0 100 0
29SEP27 10.50 P 0.00 0.00 0.00 2.58 -0.10 45 0 100 0
29SEP27 11.00 P 0.00 0.00 0.00 2.94 -0.12 45 0 5 0
29SEP27 11.50 P 0.00 0.00 0.00 3.33 -0.13 45 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.73 -0.14 46 0 20 0
29SEP27 12.50 P 0.00 0.00 0.00 4.14 -0.15 46 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.56 -0.17 46 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.99 -0.19 46 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 5.42 -0.20 46 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.86 -0.21 46 0 0 0
TOTAL PUT 1,525 108,765 -505
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$ 8.405
29OCT26 4.80 C 0.00 0.00 0.00 3.64 0.00 202 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.54 +0.01 195 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.44 0.00 189 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.19 +0.01 173 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.94 0.00 158 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.69 +0.01 144 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.44 +0.01 130 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.19 +0.01 117 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.94 +0.01 104 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.69 0.00 91 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.44 +0.01 79 0 29 0
29OCT26 7.25 C 0.00 0.00 0.00 1.18 +0.01 60 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 0.91 +0.02 0 0 283 0
29OCT26 7.75 C 0.00 0.00 0.00 0.66 +0.02 0 0 150 0
29OCT26 8.00 C 0.00 0.00 0.00 0.42 +0.02 21 0 145 0
29OCT26 8.25 C 0.00 0.00 0.00 0.22 +0.01 23 0 425 0
29OCT26 8.50 C 0.00 0.00 0.00 0.08 0.00 22 0 721 0
29OCT26 8.75 C 0.02 0.02 0.02 0.02 -0.01 22 13 788 +12
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 487 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 395 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 115 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 58 0 198 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 3.44 0.00 120 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.19 +0.01 110 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.94 0.00 101 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.69 0.00 92 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.44 +0.01 84 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.19 +0.01 76 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.94 0.00 68 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.69 0.00 60 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.44 +0.01 52 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.19 +0.01 45 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.91 +0.02 0 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.67 +0.02 22 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.44 +0.02 21 0 70 0
27NOV26 8.25 C 0.00 0.00 0.00 0.26 +0.02 22 0 385 0
27NOV26 8.50 C 0.14 0.14 0.14 0.13 +0.01 21 50 1,285 +50
27NOV26 8.75 C 0.00 0.00 0.00 0.06 0.00 21 0 270 0
27NOV26 9.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 256 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 165 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 180 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.64 0.00 101 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.54 0.00 98 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.44 0.00 94 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.19 0.00 87 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.94 0.00 80 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.69 0.00 73 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.44 -0.01 66 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.19 0.00 60 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.94 0.00 53 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 1.69 0.00 47 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 1.44 +0.01 41 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 1.19 +0.01 36 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.91 +0.02 0 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.68 +0.02 22 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.48 +0.02 22 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.31 +0.01 21 0 75 0
30DEC26 8.50 C 0.22 0.22 0.22 0.20 +0.01 21 23 290 +23
30DEC26 8.75 C 0.00 0.00 0.00 0.12 +0.01 21 0 205 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 0.00 21 0 235 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 0.00 21 0 66 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 157 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 360 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 180 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 2.44 -0.01 57 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 2.19 0.00 51 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.94 0.00 46 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.69 0.00 41 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.44 +0.01 36 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.19 +0.01 30 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.92 +0.02 21 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.69 +0.01 20 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.51 0.00 21 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.36 0.00 21 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.25 0.00 21 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.17 0.00 21 0 0 0
28JAN27 9.00 C 0.13 0.13 0.13 0.11 0.00 20 9 9 +9
28JAN27 9.25 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.02 0.00 22 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 27 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 0.00 69 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.54 0.00 67 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.44 0.00 64 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.19 0.00 59 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.94 0.00 54 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.69 0.00 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.44 -0.01 45 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.19 0.00 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.94 0.00 36 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.69 0.00 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.44 +0.01 28 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.20 +0.01 25 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.94 +0.01 20 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.75 0.00 20 0 20 0
30MAR27 8.00 C 0.00 0.00 0.00 0.59 0.00 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.48 0.00 21 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.37 0.00 21 0 15 0
30MAR27 8.75 C 0.00 0.00 0.00 0.27 -0.01 20 0 415 0
30MAR27 9.00 C 0.00 0.00 0.00 0.20 -0.01 20 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.15 0.00 21 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.11 0.00 21 0 145 0
30MAR27 9.75 C 0.00 0.00 0.00 0.08 0.00 21 0 420 0
30MAR27 10.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 210 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 330 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 54 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.54 0.00 52 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.44 0.00 50 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.19 0.00 46 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.94 0.00 42 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.69 0.00 38 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.44 -0.01 34 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.19 0.00 31 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.94 -0.01 27 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.70 0.00 25 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.49 +0.02 24 0 1 0
29JUN27 7.25 C 0.00 0.00 0.00 1.28 +0.01 23 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.06 0.00 21 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.90 0.00 21 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.76 0.00 21 0 4 0
29JUN27 8.25 C 0.00 0.00 0.00 0.63 -0.01 21 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.50 -0.01 20 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.41 -0.02 21 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.33 -0.02 21 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.26 -0.03 21 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.21 0.00 21 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.17 0.00 21 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.13 -0.01 21 0 15 0
29JUN27 10.50 C 0.00 0.00 0.00 0.08 -0.01 21 0 165 0
29JUN27 11.00 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.44 -0.01 27 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.19 -0.01 24 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.94 -0.02 21 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.73 -0.02 21 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.53 -0.02 21 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.34 -0.02 20 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.20 +0.02 22 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.01 0.00 20 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.88 +0.02 21 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.75 +0.01 21 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.64 0.00 21 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.55 +0.02 21 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.46 +0.01 21 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.39 +0.02 21 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.32 0.00 21 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.27 +0.01 21 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.22 +0.01 21 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.16 +0.01 22 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.07 0.00 22 0 2 0
29SEP27 12.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
TOTAL CALL 95 10,491 +94
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 168 0 116 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 119 0 10 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 96 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 85 0 30 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 63 0 56 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 32 0 81 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 129 0
29OCT26 8.25 P 0.00 0.00 0.00 0.05 -0.01 21 0 558 0
29OCT26 8.50 P 0.15 0.15 0.15 0.16 -0.02 20 3 235 0
29OCT26 8.75 P 0.00 0.00 0.00 0.36 -0.02 22 0 285 0
29OCT26 9.00 P 0.00 0.00 0.00 0.60 -0.02 27 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.85 -0.02 35 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.10 -0.02 43 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.35 -0.02 50 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.60 -0.02 57 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.10 -0.02 71 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.60 -0.02 83 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.10 -0.02 94 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.60 -0.02 105 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 180 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.03 0.00 22 0 207 0
27NOV26 7.75 P 0.00 0.00 0.00 0.07 0.00 21 0 345 0
27NOV26 8.00 P 0.00 0.00 0.00 0.14 0.00 21 0 348 0
27NOV26 8.25 P 0.00 0.00 0.00 0.25 0.00 20 0 325 0
27NOV26 8.50 P 0.38 0.38 0.38 0.41 -0.01 20 10 245 +10
27NOV26 8.75 P 0.00 0.00 0.00 0.61 -0.02 20 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 0.84 -0.02 21 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.08 -0.02 22 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.29 -0.02 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.54 -0.01 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.79 0.00 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.29 +0.01 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.78 0.00 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.28 0.00 0 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.78 0.00 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.02 0.00 23 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.07 0.00 21 0 45 0
30DEC26 7.75 P 0.00 0.00 0.00 0.12 0.00 21 0 190 0
30DEC26 8.00 P 0.00 0.00 0.00 0.20 -0.01 20 0 79 0
30DEC26 8.25 P 0.00 0.00 0.00 0.32 0.00 20 0 79 0
30DEC26 8.50 P 0.00 0.00 0.00 0.46 -0.02 19 0 45 0
30DEC26 8.75 P 0.00 0.00 0.00 0.64 -0.01 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.87 -0.01 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.09 -0.02 20 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.30 -0.01 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.54 -0.01 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.79 0.00 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.29 +0.01 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.79 +0.01 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.28 0.00 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.78 0.00 0 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 180 0
28JAN27 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.02 0.00 23 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 0.05 -0.01 20 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.16 -0.01 20 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.24 -0.02 20 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.36 -0.02 20 0 15 0
28JAN27 8.50 P 0.00 0.00 0.00 0.50 -0.02 19 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.71 +0.02 22 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.89 -0.02 20 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.11 -0.02 21 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.31 -0.01 0 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 1.55 0.00 0 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 1.79 0.00 0 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 2.29 +0.01 0 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 2.79 +0.01 0 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 3.29 +0.01 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 180 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.01 0.00 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 0.06 -0.01 21 0 63 0
30MAR27 7.25 P 0.00 0.00 0.00 0.10 -0.01 21 0 45 0
30MAR27 7.50 P 0.00 0.00 0.00 0.15 -0.02 20 0 15 0
30MAR27 7.75 P 0.00 0.00 0.00 0.23 -0.01 20 0 15 0
30MAR27 8.00 P 0.00 0.00 0.00 0.32 -0.01 20 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 0.43 -0.02 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.57 -0.02 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.75 -0.03 20 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.94 -0.02 20 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.14 -0.03 20 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.33 -0.01 16 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.57 0.00 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.79 -0.01 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.29 +0.01 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.79 +0.01 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.29 +0.01 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.78 0.00 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 22 0 10 0
29JUN27 6.00 P 0.00 0.00 0.00 0.02 0.00 22 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.05 -0.01 21 0 22 0
29JUN27 6.75 P 0.00 0.00 0.00 0.08 -0.01 21 0 265 0
29JUN27 7.00 P 0.00 0.00 0.00 0.12 -0.01 21 0 50 0
29JUN27 7.25 P 0.00 0.00 0.00 0.17 -0.01 21 0 15 0
29JUN27 7.50 P 0.00 0.00 0.00 0.25 -0.02 21 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 0.33 -0.03 21 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.44 -0.02 21 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.54 -0.03 21 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.71 -0.01 22 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.84 -0.03 21 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.02 -0.03 21 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.24 +0.01 23 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.45 +0.01 23 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.65 +0.01 23 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.87 +0.01 23 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.32 +0.02 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.79 +0.01 0 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.29 +0.01 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.79 +0.01 0 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.04 0.00 22 0 30 0
29SEP27 6.25 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.09 0.00 22 0 4 0
29SEP27 6.75 P 0.00 0.00 0.00 0.13 0.00 22 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.18 0.00 22 0 10 0
29SEP27 7.25 P 0.00 0.00 0.00 0.25 0.00 22 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.33 0.00 22 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.42 -0.01 22 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.53 -0.01 22 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.66 +0.01 22 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.80 0.00 22 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.96 0.00 23 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.13 0.00 23 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.31 -0.01 23 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.51 0.00 23 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.72 +0.01 24 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.93 +0.01 24 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.36 +0.01 23 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.81 0.00 0 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.29 0.00 0 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.79 +0.01 0 0 0 0
TOTAL PUT 13 5,524 +10
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$ 4.585
29OCT26 3.40 C 0.00 0.00 0.00 1.19 -0.09 85 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.09 -0.07 77 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.99 -0.08 69 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.89 -0.08 62 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.79 -0.08 55 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.69 -0.08 48 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.59 -0.08 41 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.49 -0.08 34 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.39 -0.08 28 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.29 -0.08 21 0 32 0
29OCT26 4.40 C 0.00 0.00 0.00 0.21 -0.07 29 0 23 0
29OCT26 4.50 C 0.13 0.13 0.13 0.13 -0.05 27 5 1,262 -5
29OCT26 4.60 C 0.00 0.00 0.00 0.07 -0.05 26 0 714 0
29OCT26 4.70 C 0.00 0.00 0.00 0.03 -0.03 24 0 2,263 0
29OCT26 4.80 C 0.01 0.01 0.01 0.02 -0.01 29 100 499 +100
29OCT26 4.90 C 0.00 0.00 0.00 0.01 -0.01 31 0 556 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 38 0 984 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 54 0 244 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 68 0 859 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 81 0 643 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 104 0 114 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 1.09 -0.09 0 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.99 -0.09 0 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.89 -0.09 0 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.80 -0.08 27 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.70 -0.08 23 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.60 -0.08 20 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.51 -0.08 24 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.41 -0.08 20 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.32 -0.07 19 0 100 0
27NOV26 4.40 C 0.00 0.00 0.00 0.26 -0.07 23 0 182 0
27NOV26 4.50 C 0.00 0.00 0.00 0.19 -0.06 22 0 479 0
27NOV26 4.60 C 0.00 0.00 0.00 0.14 -0.04 23 0 289 0
27NOV26 4.70 C 0.00 0.00 0.00 0.10 -0.03 24 0 750 0
27NOV26 4.80 C 0.00 0.00 0.00 0.07 -0.03 24 0 364 0
27NOV26 4.90 C 0.00 0.00 0.00 0.04 -0.03 23 0 487 0
27NOV26 5.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 661 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 -0.01 25 0 451 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 358 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 555 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 800 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 60 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.21 -0.08 32 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.11 -0.08 29 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.02 -0.07 34 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.91 -0.08 22 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.82 -0.08 27 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.73 -0.07 27 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.63 -0.08 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.54 -0.07 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.46 -0.06 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.38 -0.07 23 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.31 -0.06 23 0 301 0
30DEC26 4.50 C 0.25 0.25 0.25 0.25 -0.05 23 110 557 +50
30DEC26 4.60 C 0.00 0.00 0.00 0.19 -0.05 22 0 1,381 0
30DEC26 4.70 C 0.00 0.00 0.00 0.15 -0.03 23 0 1,028 0
30DEC26 4.80 C 0.00 0.00 0.00 0.11 -0.03 22 0 1,785 0
30DEC26 4.90 C 0.00 0.00 0.00 0.09 -0.02 24 0 1,214 0
30DEC26 5.00 C 0.06 0.07 0.06 0.06 -0.02 23 21 12,427 +9
30DEC26 5.25 C 0.00 0.00 0.00 0.03 -0.01 24 0 1,542 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 1,375 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 874 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 668 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 495 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 885 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 155 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 900 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 300 0
28JAN27 3.50 C 0.00 0.00 0.00 1.13 -0.07 32 0 101 0
28JAN27 3.60 C 0.00 0.00 0.00 1.03 -0.08 29 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.93 -0.08 26 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.84 -0.07 26 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.75 -0.07 26 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.66 -0.07 25 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.57 -0.07 24 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.49 -0.06 23 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.42 -0.05 24 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.34 -0.07 22 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.28 -0.06 22 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.23 -0.05 22 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.19 -0.04 23 0 2 0
28JAN27 4.80 C 0.19 0.19 0.19 0.15 -0.04 23 187 426 +187
28JAN27 4.90 C 0.00 0.00 0.00 0.11 -0.04 22 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.10 -0.02 24 0 3 0
28JAN27 5.25 C 0.00 0.00 0.00 0.05 -0.02 23 0 11 0
28JAN27 5.50 C 0.00 0.00 0.00 0.03 0.00 25 0 151 0
28JAN27 5.75 C 0.00 0.00 0.00 0.01 -0.01 23 0 4 0
28JAN27 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.25 -0.08 29 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.15 -0.09 26 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 1.06 -0.08 26 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.97 -0.07 26 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.88 -0.08 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.79 -0.08 24 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.71 -0.07 24 0 10 0
30MAR27 4.10 C 0.00 0.00 0.00 0.63 -0.07 24 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.55 -0.07 23 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.48 -0.07 23 0 30 0
30MAR27 4.40 C 0.00 0.00 0.00 0.42 -0.07 23 0 17 0
30MAR27 4.50 C 0.00 0.00 0.00 0.36 -0.04 23 0 9 0
30MAR27 4.60 C 0.00 0.00 0.00 0.31 -0.05 23 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.26 -0.05 23 0 24 0
30MAR27 4.80 C 0.00 0.00 0.00 0.22 -0.04 23 0 131 0
30MAR27 4.90 C 0.00 0.00 0.00 0.18 -0.04 22 0 187 0
30MAR27 5.00 C 0.00 0.00 0.00 0.15 -0.04 23 0 597 0
30MAR27 5.25 C 0.00 0.00 0.00 0.10 -0.02 24 0 184 0
30MAR27 5.50 C 0.00 0.00 0.00 0.06 -0.02 24 0 1,130 0
30MAR27 5.75 C 0.00 0.00 0.00 0.04 -0.01 24 0 496 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 628 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 -0.01 23 0 124 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 356 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 12 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 302 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 249 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 765 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,134 0
29JUN27 3.40 C 0.00 0.00 0.00 1.28 -0.09 28 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.19 -0.07 27 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.10 -0.08 27 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 1.01 -0.07 26 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.92 -0.08 25 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 0.84 -0.07 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.76 -0.06 24 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.69 -0.06 24 0 12 0
29JUN27 4.20 C 0.00 0.00 0.00 0.61 -0.06 23 0 48 0
29JUN27 4.30 C 0.00 0.00 0.00 0.54 -0.06 23 0 31 0
29JUN27 4.40 C 0.00 0.00 0.00 0.48 -0.05 23 0 31 0
29JUN27 4.50 C 0.00 0.00 0.00 0.42 -0.05 23 0 31 0
29JUN27 4.60 C 0.00 0.00 0.00 0.37 -0.04 23 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 0.32 -0.04 23 0 1 0
29JUN27 4.80 C 0.00 0.00 0.00 0.28 -0.04 23 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.24 -0.03 22 0 30 0
29JUN27 5.00 C 0.00 0.00 0.00 0.21 -0.03 23 0 37 0
29JUN27 5.25 C 0.00 0.00 0.00 0.14 -0.02 23 0 335 0
29JUN27 5.50 C 0.00 0.00 0.00 0.09 -0.02 22 0 330 0
29JUN27 5.75 C 0.00 0.00 0.00 0.06 -0.01 23 0 106 0
29JUN27 6.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.03 0.00 24 0 100 0
29JUN27 6.50 C 0.00 0.00 0.00 0.02 0.00 24 0 42 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 207 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 147 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 793 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 122 0
29SEP27 3.50 C 0.00 0.00 0.00 1.19 -0.08 25 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.10 -0.08 24 0 37 0
29SEP27 3.70 C 0.00 0.00 0.00 1.02 -0.07 24 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.94 -0.07 24 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.86 -0.06 24 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.79 -0.06 24 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.72 -0.05 24 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.65 -0.06 24 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.60 -0.05 24 0 60 0
29SEP27 4.40 C 0.00 0.00 0.00 0.54 -0.06 24 0 30 0
29SEP27 4.50 C 0.00 0.00 0.00 0.49 -0.05 24 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.45 -0.05 25 0 132 0
29SEP27 4.70 C 0.00 0.00 0.00 0.40 -0.05 24 0 406 0
29SEP27 4.80 C 0.00 0.00 0.00 0.37 -0.04 25 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.33 -0.04 25 0 60 0
29SEP27 5.00 C 0.00 0.00 0.00 0.30 -0.03 25 0 10 0
29SEP27 5.25 C 0.00 0.00 0.00 0.22 -0.04 25 0 5 0
29SEP27 5.50 C 0.00 0.00 0.00 0.17 -0.03 25 0 350 0
29SEP27 5.75 C 0.00 0.00 0.00 0.13 -0.03 25 0 8 0
29SEP27 6.00 C 0.00 0.00 0.00 0.10 -0.02 26 0 10 0
29SEP27 6.25 C 0.00 0.00 0.00 0.08 -0.01 26 0 13 0
29SEP27 6.50 C 0.08 0.09 0.08 0.06 -0.01 26 3 348 +3
29SEP27 6.75 C 0.00 0.00 0.00 0.04 -0.01 26 0 300 0
29SEP27 7.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 329 0
TOTAL CALL 426 52,088 +344
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 89 0 30 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 73 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 64 0 105 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 56 0 256 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 48 0 1,880 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 40 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 0.01 0.01 0.01 0.02 +0.01 29 100 2,667 +30
29OCT26 4.50 P 0.04 0.05 0.04 0.05 +0.02 30 155 769 -119
29OCT26 4.60 P 0.00 0.00 0.00 0.09 +0.04 29 0 635 0
29OCT26 4.70 P 0.14 0.15 0.14 0.15 +0.05 28 45 646 +29
29OCT26 4.80 P 0.00 0.00 0.00 0.23 +0.06 28 0 423 0
29OCT26 4.90 P 0.00 0.00 0.00 0.33 +0.07 37 0 158 0
29OCT26 5.00 P 0.00 0.00 0.00 0.42 +0.07 35 0 274 0
29OCT26 5.25 P 0.00 0.00 0.00 0.67 +0.08 50 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.92 +0.08 64 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.17 +0.08 77 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.42 +0.08 88 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.67 +0.08 99 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.92 +0.08 110 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.17 +0.08 119 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.42 +0.08 129 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 31 0 60 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 23 0 90 0
27NOV26 4.20 P 0.00 0.00 0.00 0.02 0.00 23 0 738 0
27NOV26 4.30 P 0.04 0.04 0.04 0.04 +0.01 24 30 3,026 0
27NOV26 4.40 P 0.04 0.04 0.04 0.06 +0.02 23 11 1,733 +11
27NOV26 4.50 P 0.10 0.10 0.09 0.09 +0.01 22 405 1,108 +400
27NOV26 4.60 P 0.14 0.14 0.14 0.14 +0.03 23 30 671 +30
27NOV26 4.70 P 0.00 0.00 0.00 0.20 +0.04 23 0 721 0
27NOV26 4.80 P 0.00 0.00 0.00 0.27 +0.05 24 0 73 0
27NOV26 4.90 P 0.00 0.00 0.00 0.35 +0.06 25 0 1 0
27NOV26 5.00 P 0.00 0.00 0.00 0.43 +0.05 23 0 54 0
27NOV26 5.25 P 0.00 0.00 0.00 0.67 +0.08 28 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.92 +0.08 35 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.17 +0.08 41 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.42 +0.08 48 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.67 +0.08 54 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.92 +0.08 59 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.17 +0.08 64 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.42 +0.08 69 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 26 0 33 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 23 0 709 0
30DEC26 4.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 377 0
30DEC26 4.10 P 0.00 0.00 0.00 0.03 +0.01 23 0 3,047 0
30DEC26 4.20 P 0.04 0.04 0.04 0.05 +0.01 24 9 2,482 0
30DEC26 4.30 P 0.05 0.07 0.05 0.07 +0.02 23 90 711 -30
30DEC26 4.40 P 0.00 0.00 0.00 0.10 +0.02 23 0 876 0
30DEC26 4.50 P 0.00 0.00 0.00 0.14 +0.03 23 0 8,163 0
30DEC26 4.60 P 0.18 0.18 0.18 0.18 +0.03 22 100 973 -20
30DEC26 4.70 P 0.00 0.00 0.00 0.24 +0.04 23 0 3,761 0
30DEC26 4.80 P 0.00 0.00 0.00 0.31 +0.06 24 0 503 0
30DEC26 4.90 P 0.00 0.00 0.00 0.37 +0.04 22 0 1,393 0
30DEC26 5.00 P 0.00 0.00 0.00 0.46 +0.08 24 0 2,425 0
30DEC26 5.25 P 0.00 0.00 0.00 0.68 +0.08 25 0 1,608 0
30DEC26 5.50 P 0.00 0.00 0.00 0.92 +0.07 28 0 300 0
30DEC26 5.75 P 0.00 0.00 0.00 1.17 +0.08 33 0 319 0
30DEC26 6.00 P 0.00 0.00 0.00 1.42 +0.08 38 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.67 +0.08 42 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.92 +0.08 46 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.17 +0.08 50 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.42 +0.08 54 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.67 +0.08 58 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.92 +0.08 62 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.17 +0.08 65 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.42 +0.08 68 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.67 +0.08 71 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.02 0.00 23 0 140 0
28JAN27 4.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 2 0
28JAN27 4.10 P 0.00 0.00 0.00 0.05 +0.01 24 0 32 0
28JAN27 4.20 P 0.00 0.00 0.00 0.07 +0.01 23 0 460 0
28JAN27 4.30 P 0.09 0.09 0.09 0.09 +0.01 22 5 125 +5
28JAN27 4.40 P 0.00 0.00 0.00 0.13 +0.02 23 0 299 0
28JAN27 4.50 P 0.00 0.00 0.00 0.17 +0.03 23 0 5 0
28JAN27 4.60 P 0.00 0.00 0.00 0.22 +0.04 24 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.27 +0.04 23 0 634 0
28JAN27 4.80 P 0.00 0.00 0.00 0.34 +0.05 24 0 300 0
28JAN27 4.90 P 0.00 0.00 0.00 0.41 +0.07 24 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.47 +0.04 22 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.69 +0.06 24 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.92 +0.06 25 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 1.17 +0.07 29 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 1.42 +0.08 33 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 1.67 +0.08 37 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 1.92 +0.08 41 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.01 0.00 22 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.02 0.00 23 0 8 0
30MAR27 3.80 P 0.00 0.00 0.00 0.03 0.00 23 0 50 0
30MAR27 3.90 P 0.00 0.00 0.00 0.05 +0.01 24 0 29 0
30MAR27 4.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 366 0
30MAR27 4.10 P 0.00 0.00 0.00 0.08 +0.01 23 0 43 0
30MAR27 4.20 P 0.00 0.00 0.00 0.11 +0.02 23 0 293 0
30MAR27 4.30 P 0.00 0.00 0.00 0.14 +0.02 23 0 1,569 0
30MAR27 4.40 P 0.00 0.00 0.00 0.17 +0.02 23 0 306 0
30MAR27 4.50 P 0.00 0.00 0.00 0.22 +0.03 23 0 326 0
30MAR27 4.60 P 0.00 0.00 0.00 0.27 +0.04 23 0 1,140 0
30MAR27 4.70 P 0.30 0.30 0.30 0.32 +0.04 23 3 249 +3
30MAR27 4.80 P 0.00 0.00 0.00 0.38 +0.04 23 0 439 0
30MAR27 4.90 P 0.00 0.00 0.00 0.45 +0.06 24 0 221 0
30MAR27 5.00 P 0.00 0.00 0.00 0.53 +0.07 24 0 293 0
30MAR27 5.25 P 0.00 0.00 0.00 0.73 +0.06 25 0 323 0
30MAR27 5.50 P 0.00 0.00 0.00 0.96 +0.07 28 0 214 0
30MAR27 5.75 P 0.00 0.00 0.00 1.20 +0.10 31 0 12 0
30MAR27 6.00 P 0.00 0.00 0.00 1.42 +0.08 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.67 +0.08 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.92 +0.08 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.17 +0.08 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.42 +0.08 41 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.67 +0.08 43 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.92 +0.08 46 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.17 +0.08 48 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.42 +0.08 51 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 11 0
29JUN27 3.60 P 0.00 0.00 0.00 0.04 +0.01 23 0 20 0
29JUN27 3.70 P 0.00 0.00 0.00 0.05 0.00 22 0 11 0
29JUN27 3.80 P 0.00 0.00 0.00 0.07 +0.01 23 0 495 0
29JUN27 3.90 P 0.00 0.00 0.00 0.09 +0.01 23 0 243 0
29JUN27 4.00 P 0.00 0.00 0.00 0.11 +0.01 22 0 450 0
29JUN27 4.10 P 0.00 0.00 0.00 0.14 +0.02 22 0 45 0
29JUN27 4.20 P 0.00 0.00 0.00 0.18 +0.03 23 0 45 0
29JUN27 4.30 P 0.00 0.00 0.00 0.21 +0.02 22 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.26 +0.03 23 0 378 0
29JUN27 4.50 P 0.00 0.00 0.00 0.31 +0.04 23 0 178 0
29JUN27 4.60 P 0.00 0.00 0.00 0.36 +0.04 23 0 167 0
29JUN27 4.70 P 0.00 0.00 0.00 0.39 +0.03 21 0 321 0
29JUN27 4.80 P 0.00 0.00 0.00 0.46 +0.05 22 0 43 0
29JUN27 4.90 P 0.00 0.00 0.00 0.53 +0.05 22 0 95 0
29JUN27 5.00 P 0.00 0.00 0.00 0.60 +0.05 22 0 176 0
29JUN27 5.25 P 0.00 0.00 0.00 0.79 +0.07 22 0 31 0
29JUN27 5.50 P 0.00 0.00 0.00 1.00 +0.07 23 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 1.22 +0.08 24 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.44 +0.06 23 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.67 +0.08 23 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.92 +0.08 26 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.17 +0.08 29 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.42 +0.08 31 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.67 +0.08 34 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.92 +0.08 36 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.07 0.00 26 0 1 0
29SEP27 3.60 P 0.00 0.00 0.00 0.09 +0.01 26 0 7 0
29SEP27 3.70 P 0.00 0.00 0.00 0.11 +0.01 26 0 1 0
29SEP27 3.80 P 0.00 0.00 0.00 0.13 +0.01 25 0 16 0
29SEP27 3.90 P 0.00 0.00 0.00 0.15 +0.01 25 0 9 0
29SEP27 4.00 P 0.00 0.00 0.00 0.18 +0.01 25 0 53 0
29SEP27 4.10 P 0.00 0.00 0.00 0.23 +0.02 26 0 5 0
29SEP27 4.20 P 0.00 0.00 0.00 0.27 +0.03 26 0 1 0
29SEP27 4.30 P 0.00 0.00 0.00 0.31 +0.02 26 0 120 0
29SEP27 4.40 P 0.00 0.00 0.00 0.36 +0.03 26 0 60 0
29SEP27 4.50 P 0.00 0.00 0.00 0.41 +0.03 26 0 128 0
29SEP27 4.60 P 0.00 0.00 0.00 0.46 +0.03 26 0 39 0
29SEP27 4.70 P 0.00 0.00 0.00 0.52 +0.03 26 0 30 0
29SEP27 4.80 P 0.00 0.00 0.00 0.58 +0.03 26 0 40 0
29SEP27 4.90 P 0.00 0.00 0.00 0.65 +0.05 27 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.71 +0.04 26 0 30 0
29SEP27 5.25 P 0.00 0.00 0.00 0.90 +0.05 27 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.09 +0.05 27 0 15 0
29SEP27 5.75 P 0.00 0.00 0.00 1.30 +0.05 28 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.52 +0.06 29 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.75 +0.06 30 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.99 +0.07 32 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.23 +0.07 34 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.48 +0.08 36 0 2 0
TOTAL PUT 983 55,578 +339
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$ 21.600
29OCT26 17.00 C 0.00 0.00 0.00 4.60 -1.64 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.17 -1.57 83 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.72 -1.52 85 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.18 -1.56 67 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.62 -1.62 36 0 0 0
29OCT26 19.50 C 2.08 2.08 2.08 2.14 -1.60 39 1 1 +1
29OCT26 20.00 C 0.00 0.00 0.00 1.69 -1.56 41 0 11 0
29OCT26 21.00 C 0.00 0.00 0.00 0.88 -1.41 38 0 15 0
29OCT26 22.00 C 0.77 0.77 0.35 0.38 -1.05 40 585 469 +454
29OCT26 23.00 C 0.28 0.36 0.15 0.13 -0.61 41 230 300 +19
29OCT26 24.00 C 0.13 0.13 0.06 0.03 -0.30 40 195 769 +2
29OCT26 25.00 C 0.04 0.04 0.03 0.01 -0.12 43 130 530 -130
29OCT26 26.00 C 0.02 0.02 0.02 0.01 -0.03 53 32 934 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 62 0 750 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 71 0 894 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 79 0 540 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 87 0 440 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 95 0 604 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 102 0 84 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 109 0 99 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 115 0 81 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 121 0 31 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 133 0 10 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 139 0 13 0
27NOV26 17.00 C 0.00 0.00 0.00 4.70 -1.54 42 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 4.28 -1.46 48 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.80 -1.48 45 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 3.26 -1.52 36 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.83 -1.51 37 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 2.41 -1.45 36 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 2.03 -1.34 36 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 1.34 -1.16 35 0 45 0
27NOV26 22.00 C 1.20 1.20 0.86 0.85 -0.95 35 134 646 +119
27NOV26 23.00 C 0.83 0.83 0.47 0.51 -0.77 36 351 328 +154
27NOV26 24.00 C 0.45 0.46 0.30 0.30 -0.49 37 165 622 +60
27NOV26 25.00 C 0.19 0.19 0.19 0.16 -0.32 37 30 534 -4
27NOV26 26.00 C 0.17 0.17 0.17 0.08 -0.21 37 45 262 +45
27NOV26 27.00 C 0.00 0.00 0.00 0.04 -0.12 37 0 378 0
27NOV26 28.00 C 0.07 0.07 0.07 0.02 -0.07 37 45 316 +40
27NOV26 29.00 C 0.00 0.00 0.00 0.01 -0.04 38 0 425 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 651 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 179 0
27NOV26 32.00 C 0.02 0.02 0.02 0.01 0.00 49 30 118 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 121 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 77 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 85 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 62 0 94 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 64 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 4.86 -1.46 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.42 -1.39 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.84 -1.49 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.41 -1.47 34 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 3.00 -1.44 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.62 -1.28 34 0 0 0
30DEC26 20.00 C 2.34 2.35 2.23 2.24 -1.33 33 105 105 +105
30DEC26 21.00 C 2.18 2.18 1.61 1.59 -1.11 32 30 90 +30
30DEC26 22.00 C 1.57 1.59 1.33 1.11 -0.99 33 240 595 +120
30DEC26 23.00 C 1.12 1.12 0.75 0.78 -0.74 34 231 348 +199
30DEC26 24.00 C 0.73 0.73 0.53 0.51 -0.55 34 185 775 +153
30DEC26 25.00 C 0.50 0.50 0.36 0.32 -0.43 34 5 536 +1
30DEC26 26.00 C 0.30 0.30 0.27 0.19 -0.30 34 45 237 +39
30DEC26 27.00 C 0.20 0.20 0.19 0.11 -0.20 34 50 367 +31
30DEC26 28.00 C 0.20 0.20 0.20 0.07 -0.12 35 100 718 +100
30DEC26 29.00 C 0.13 0.13 0.13 0.04 -0.08 35 2 186 +2
30DEC26 30.00 C 0.11 0.11 0.11 0.02 -0.05 34 2 483 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 -0.03 34 0 150 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 138 0
30DEC26 33.00 C 0.02 0.02 0.02 0.01 -0.01 39 3 44 -3
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 27 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 52 0 77 0
28JAN27 17.00 C 0.00 0.00 0.00 4.91 -1.41 43 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 4.48 -1.33 42 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 4.03 -1.30 40 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 3.51 -1.37 35 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 3.12 -1.32 35 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 2.75 -1.25 35 0 0 0
28JAN27 20.00 C 2.38 2.41 2.38 2.39 -1.21 34 75 75 +75
28JAN27 21.00 C 1.82 1.82 1.82 1.80 -1.04 35 15 45 +15
28JAN27 22.00 C 1.41 1.41 1.41 1.33 -0.95 35 1 225 0
28JAN27 23.00 C 0.00 0.00 0.00 0.97 -0.77 35 0 40 0
28JAN27 24.00 C 0.76 0.76 0.76 0.71 -0.60 36 2 30 -2
28JAN27 25.00 C 0.00 0.00 0.00 0.49 -0.49 36 0 9 0
28JAN27 26.00 C 0.40 0.40 0.40 0.34 -0.36 36 61 61 +61
28JAN27 27.00 C 0.30 0.30 0.30 0.23 -0.27 36 30 119 +30
28JAN27 28.00 C 0.30 0.30 0.24 0.15 -0.20 35 89 734 +15
28JAN27 29.00 C 0.24 0.24 0.24 0.10 -0.14 36 32 84 +21
28JAN27 30.00 C 0.00 0.00 0.00 0.07 -0.09 36 0 59 0
28JAN27 31.00 C 0.00 0.00 0.00 0.04 -0.07 35 0 34 0
28JAN27 32.00 C 0.12 0.12 0.12 0.03 -0.04 36 20 180 +20
28JAN27 33.00 C 0.00 0.00 0.00 0.02 -0.03 36 0 32 0
30MAR27 17.00 C 0.00 0.00 0.00 5.07 -1.28 42 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.66 -1.24 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.26 -1.20 40 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.77 -1.28 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.42 -1.23 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.08 -1.22 36 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 2.79 -1.15 36 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 2.26 -1.07 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.82 -0.98 36 0 35 0
30MAR27 23.00 C 0.00 0.00 0.00 1.45 -0.83 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.15 -0.73 37 0 106 0
30MAR27 25.00 C 0.93 0.93 0.93 0.91 -0.60 37 2 60 0
30MAR27 26.00 C 0.00 0.00 0.00 0.72 -0.49 37 0 429 0
30MAR27 27.00 C 0.00 0.00 0.00 0.55 -0.42 37 0 675 0
30MAR27 28.00 C 0.00 0.00 0.00 0.42 -0.34 37 0 606 0
30MAR27 29.00 C 0.00 0.00 0.00 0.32 -0.27 37 0 70 0
30MAR27 30.00 C 0.00 0.00 0.00 0.24 -0.23 37 0 80 0
30MAR27 31.00 C 0.00 0.00 0.00 0.18 -0.18 37 0 2,093 0
30MAR27 32.00 C 0.00 0.00 0.00 0.14 -0.13 37 0 116 0
30MAR27 33.00 C 0.20 0.20 0.20 0.10 -0.11 37 20 75 +5
30MAR27 34.00 C 0.00 0.00 0.00 0.08 -0.08 37 0 36 0
30MAR27 35.00 C 0.00 0.00 0.00 0.06 -0.06 37 0 76 0
30MAR27 36.00 C 0.00 0.00 0.00 0.05 -0.05 38 0 31 0
30MAR27 37.00 C 0.00 0.00 0.00 0.04 -0.03 38 0 11 0
30MAR27 38.00 C 0.00 0.00 0.00 0.03 -0.03 38 0 53 0
29JUN27 17.00 C 0.00 0.00 0.00 5.38 -1.24 40 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 5.01 -1.20 40 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.71 -1.13 40 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 4.34 -1.17 39 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.01 -1.09 38 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.64 -1.17 37 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.35 -1.14 37 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.85 -1.03 37 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.42 -0.96 37 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.05 -0.87 37 0 51 0
29JUN27 24.00 C 0.00 0.00 0.00 1.74 -0.75 37 0 150 0
29JUN27 25.00 C 0.00 0.00 0.00 1.47 -0.60 37 0 50 0
29JUN27 26.00 C 0.00 0.00 0.00 1.26 -0.59 38 0 182 0
29JUN27 27.00 C 0.00 0.00 0.00 1.06 -0.52 38 0 325 0
29JUN27 28.00 C 0.00 0.00 0.00 0.90 -0.44 38 0 202 0
29JUN27 29.00 C 0.00 0.00 0.00 0.74 -0.38 38 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 0.62 -0.33 38 0 37 0
29JUN27 31.00 C 0.00 0.00 0.00 0.51 -0.27 38 0 105 0
29JUN27 32.00 C 0.00 0.00 0.00 0.43 -0.23 38 0 58 0
29JUN27 33.00 C 0.00 0.00 0.00 0.35 -0.20 38 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 0.29 -0.17 38 0 55 0
29JUN27 35.00 C 0.00 0.00 0.00 0.23 -0.15 38 0 57 0
29JUN27 36.00 C 0.00 0.00 0.00 0.20 -0.12 38 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 0.16 -0.10 38 0 2 0
29JUN27 38.00 C 0.31 0.31 0.30 0.13 -0.09 38 3 47 +1
29SEP27 17.00 C 0.00 0.00 0.00 5.65 -1.19 38 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 5.32 -1.15 37 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 4.97 -1.15 37 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 4.72 -1.09 38 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 4.37 -1.13 37 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 4.05 -1.14 36 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 3.80 -1.12 36 25 25 0
29SEP27 21.00 C 3.26 3.26 3.26 3.44 -0.94 38 1 1 +1
29SEP27 22.00 C 0.00 0.00 0.00 2.93 -0.97 37 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 2.56 -0.89 37 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 2.24 -0.82 37 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.95 -0.75 37 0 76 0
29SEP27 26.00 C 0.00 0.00 0.00 1.73 -0.65 38 0 90 0
29SEP27 27.00 C 1.59 1.59 1.59 1.52 -0.58 38 1 55 0
29SEP27 28.00 C 1.41 1.41 1.41 1.35 -0.49 38 8 75 +8
29SEP27 29.00 C 0.00 0.00 0.00 1.17 -0.47 38 0 68 0
29SEP27 30.00 C 0.00 0.00 0.00 1.01 -0.45 38 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.87 -0.44 38 0 117 0
29SEP27 32.00 C 0.00 0.00 0.00 0.76 -0.36 38 0 1 0
29SEP27 33.00 C 0.76 0.83 0.76 0.64 -0.36 38 3 21 +2
29SEP27 34.00 C 0.00 0.00 0.00 0.56 -0.32 38 0 30 0
29SEP27 35.00 C 0.70 0.70 0.63 0.48 -0.29 38 10 22 +10
29SEP27 36.00 C 0.64 0.64 0.62 0.42 -0.25 38 28 56 -13
TOTAL CALL 3,397 24,852 +1,786
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 128 0
29OCT26 19.50 P 0.06 0.06 0.06 0.03 +0.02 40 45 81 +45
29OCT26 20.00 P 0.03 0.11 0.03 0.07 +0.06 40 90 216 +90
29OCT26 21.00 P 0.10 0.32 0.10 0.29 +0.24 40 39 157 -1
29OCT26 22.00 P 0.34 0.85 0.34 0.78 +0.60 41 168 307 +55
29OCT26 23.00 P 0.70 1.60 0.70 1.53 +0.99 42 125 739 +75
29OCT26 24.00 P 1.30 2.20 1.30 2.49 +1.39 54 101 979 +20
29OCT26 25.00 P 2.20 3.42 2.20 3.42 +1.54 52 94 806 +42
29OCT26 26.00 P 3.50 4.51 3.50 4.51 +1.71 85 19 856 -19
29OCT26 27.00 P 0.00 0.00 0.00 5.40 +1.51 0 0 399 0
29OCT26 28.00 P 0.00 0.00 0.00 6.40 +1.54 0 0 0 -31
29OCT26 29.00 P 0.00 0.00 0.00 7.40 +1.59 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.40 +1.61 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.41 +1.49 104 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 10.40 +1.61 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 11.40 +1.50 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 12.43 +1.57 140 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 13.40 +1.48 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 14.40 +1.51 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 15.40 +1.53 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 16.40 +1.55 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.04 +0.03 38 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.06 +0.04 36 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.11 +0.08 37 0 0 0
27NOV26 19.00 P 0.13 0.23 0.13 0.17 +0.12 37 39 42 +36
27NOV26 19.50 P 0.30 0.30 0.30 0.26 +0.18 37 2 42 +2
27NOV26 20.00 P 0.24 0.38 0.24 0.38 +0.25 37 27 98 +15
27NOV26 21.00 P 0.43 0.76 0.41 0.73 +0.44 37 222 417 +33
27NOV26 22.00 P 0.66 1.26 0.66 1.25 +0.69 38 181 447 +150
27NOV26 23.00 P 1.10 1.94 1.10 1.91 +0.95 38 210 782 +83
27NOV26 24.00 P 1.70 2.70 1.70 2.71 +1.20 40 141 423 +101
27NOV26 25.00 P 2.50 3.60 2.50 3.60 +1.38 43 195 625 +75
27NOV26 26.00 P 0.00 0.00 0.00 4.51 +1.52 44 0 486 0
27NOV26 27.00 P 0.00 0.00 0.00 5.57 +1.58 55 0 341 0
27NOV26 28.00 P 0.00 0.00 0.00 6.40 +1.45 0 0 206 0
27NOV26 29.00 P 0.00 0.00 0.00 7.40 +1.44 0 0 89 0
27NOV26 30.00 P 0.00 0.00 0.00 8.40 +1.61 0 0 15 0
27NOV26 31.00 P 0.00 0.00 0.00 9.41 +1.49 57 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 10.40 +1.54 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 11.40 +1.50 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 12.43 +1.51 75 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 13.40 +1.48 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 14.40 +1.51 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 15.40 +1.53 0 0 6 0
30DEC26 17.00 P 0.00 0.00 0.00 0.09 +0.06 34 0 0 0
30DEC26 17.50 P 0.15 0.22 0.15 0.14 +0.09 34 50 100 +50
30DEC26 18.00 P 0.29 0.29 0.26 0.21 +0.14 34 49 56 +49
30DEC26 18.50 P 0.22 0.34 0.22 0.30 +0.19 34 90 117 +87
30DEC26 19.00 P 0.32 0.32 0.32 0.42 +0.26 34 45 237 +44
30DEC26 19.50 P 0.00 0.00 0.00 0.56 +0.33 34 0 145 0
30DEC26 20.00 P 0.52 0.79 0.52 0.74 +0.41 34 26 568 +9
30DEC26 21.00 P 1.11 1.11 1.08 1.19 +0.60 35 45 284 0
30DEC26 22.00 P 1.24 1.77 1.24 1.76 +0.80 35 118 1,077 +24
30DEC26 23.00 P 1.77 1.88 1.77 2.42 +0.97 35 36 526 +14
30DEC26 24.00 P 0.00 0.00 0.00 3.19 +1.17 35 0 671 0
30DEC26 25.00 P 0.00 0.00 0.00 4.05 +1.34 36 0 407 0
30DEC26 26.00 P 3.80 4.90 3.80 4.74 +1.27 18 123 513 +115
30DEC26 27.00 P 5.15 5.15 5.15 5.77 +1.31 29 4 389 -4
30DEC26 28.00 P 0.00 0.00 0.00 6.72 +1.35 0 0 379 0
30DEC26 29.00 P 0.00 0.00 0.00 7.66 +1.35 0 0 265 0
30DEC26 30.00 P 0.00 0.00 0.00 8.65 +1.38 0 0 260 0
30DEC26 31.00 P 0.00 0.00 0.00 9.64 +1.45 0 0 105 0
30DEC26 32.00 P 0.00 0.00 0.00 10.60 +1.34 0 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 11.58 +1.37 0 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 12.57 +1.43 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.58 +1.48 0 0 45 0
30DEC26 36.00 P 0.00 0.00 0.00 14.55 +1.48 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.56 +1.47 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.53 +1.38 0 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 17.53 +1.50 0 0 0 0
28JAN27 17.00 P 0.19 0.24 0.19 0.20 +0.12 35 147 110 +110
28JAN27 17.50 P 0.25 0.30 0.23 0.28 +0.16 36 268 264 +264
28JAN27 18.00 P 0.31 0.31 0.29 0.38 +0.21 36 102 201 +77
28JAN27 18.50 P 0.39 0.39 0.37 0.50 +0.27 36 42 128 +42
28JAN27 19.00 P 0.46 0.50 0.46 0.64 +0.33 36 23 85 +16
28JAN27 19.50 P 0.60 0.78 0.60 0.81 +0.40 36 3 49 +3
28JAN27 20.00 P 0.00 0.00 0.00 1.01 +0.47 36 0 183 0
28JAN27 21.00 P 1.43 1.45 1.41 1.45 +0.60 36 34 43 +31
28JAN27 22.00 P 1.57 2.01 1.57 2.01 +0.77 36 60 65 +59
28JAN27 23.00 P 2.01 2.64 2.01 2.66 +0.94 36 50 228 +40
28JAN27 24.00 P 2.80 2.86 2.80 3.37 +1.08 35 30 42 +15
28JAN27 25.00 P 0.00 0.00 0.00 4.18 +1.22 35 0 177 0
28JAN27 26.00 P 0.00 0.00 0.00 5.03 +1.30 35 0 78 0
28JAN27 27.00 P 0.00 0.00 0.00 5.93 +1.30 36 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 6.82 +1.26 33 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 7.78 +1.32 34 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 8.73 +1.33 31 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 9.70 +1.36 0 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 10.62 +1.25 0 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 11.65 +1.31 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.45 +0.20 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.56 +0.24 37 0 28 0
30MAR27 18.00 P 0.00 0.00 0.00 0.70 +0.29 37 0 26 0
30MAR27 18.50 P 0.00 0.00 0.00 0.85 +0.34 37 0 5 0
30MAR27 19.00 P 0.00 0.00 0.00 1.02 +0.39 37 0 6 0
30MAR27 19.50 P 1.12 1.12 1.12 1.20 +0.44 37 1 221 0
30MAR27 20.00 P 1.32 1.32 1.32 1.40 +0.50 37 1 140 0
30MAR27 21.00 P 0.00 0.00 0.00 1.87 +0.62 36 0 130 0
30MAR27 22.00 P 0.00 0.00 0.00 2.43 +0.75 36 0 251 0
30MAR27 23.00 P 2.57 2.79 2.57 3.06 +0.88 36 8 62 -6
30MAR27 24.00 P 3.21 3.40 3.21 3.74 +1.02 36 5 206 -4
30MAR27 25.00 P 3.94 3.94 3.94 4.53 +1.13 37 3 1,643 0
30MAR27 26.00 P 0.00 0.00 0.00 5.34 +1.21 37 0 413 0
30MAR27 27.00 P 0.00 0.00 0.00 6.20 +1.30 38 0 686 0
30MAR27 28.00 P 0.00 0.00 0.00 7.04 +1.25 37 0 581 0
30MAR27 29.00 P 0.00 0.00 0.00 8.03 +1.44 40 0 76 0
30MAR27 30.00 P 0.00 0.00 0.00 8.82 +1.23 34 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 9.77 +1.26 33 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.72 +1.28 31 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 11.69 +1.31 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.69 +1.36 30 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.63 +1.34 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.61 +1.35 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 15.60 +1.38 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 16.58 +1.38 0 0 0 0
29JUN27 17.00 P 0.75 0.82 0.75 0.81 +0.30 38 4 4 +4
29JUN27 17.50 P 0.00 0.00 0.00 0.95 +0.33 38 0 110 0
29JUN27 18.00 P 1.06 1.06 1.06 1.12 +0.38 38 50 77 +38
29JUN27 18.50 P 0.00 0.00 0.00 1.30 +0.43 38 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 1.50 +0.48 38 0 2 0
29JUN27 19.50 P 1.69 1.69 1.69 1.65 +0.46 37 4 16 -2
29JUN27 20.00 P 0.00 0.00 0.00 1.94 +0.57 38 0 106 0
29JUN27 21.00 P 0.00 0.00 0.00 2.44 +0.65 38 0 16 0
29JUN27 22.00 P 0.00 0.00 0.00 3.01 +0.75 38 0 49 0
29JUN27 23.00 P 0.00 0.00 0.00 3.46 +0.66 36 0 91 0
29JUN27 24.00 P 3.80 3.87 3.80 4.24 +0.85 38 3 94 -1
29JUN27 25.00 P 0.00 0.00 0.00 4.97 +0.94 38 0 92 0
29JUN27 26.00 P 0.00 0.00 0.00 5.75 +1.01 38 0 290 0
29JUN27 27.00 P 0.00 0.00 0.00 6.55 +1.07 38 0 224 0
29JUN27 28.00 P 0.00 0.00 0.00 7.39 +1.11 39 0 202 0
29JUN27 29.00 P 0.00 0.00 0.00 8.22 +1.13 38 0 102 0
29JUN27 30.00 P 0.00 0.00 0.00 9.09 +1.17 38 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 10.00 +1.22 38 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 10.91 +1.22 37 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 11.83 +1.24 36 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.77 +1.27 35 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.73 +1.31 35 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 14.68 +1.32 30 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 15.65 +1.34 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 16.65 +1.39 0 0 15 0
29SEP27 17.00 P 0.00 0.00 0.00 1.09 +0.28 38 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 1.27 +0.32 38 0 22 0
29SEP27 18.00 P 0.00 0.00 0.00 1.45 +0.36 39 0 2 0
29SEP27 18.50 P 1.66 1.66 1.66 1.65 +0.39 39 3 34 +3
29SEP27 19.00 P 0.00 0.00 0.00 1.86 +0.43 39 0 46 0
29SEP27 19.50 P 0.00 0.00 0.00 2.08 +0.47 39 1 3 +1
29SEP27 20.00 P 1.94 1.94 1.94 2.33 +0.51 39 1 1 +1
29SEP27 21.00 P 2.90 2.90 2.75 2.85 +0.59 39 2 114 +2
29SEP27 22.00 P 0.00 0.00 0.00 3.44 +0.68 39 0 2 0
29SEP27 23.00 P 3.60 3.60 3.60 3.96 +0.66 38 15 16 +15
29SEP27 24.00 P 0.00 0.00 0.00 4.74 +0.84 40 0 17 0
29SEP27 25.00 P 0.00 0.00 0.00 5.44 +0.97 40 0 40 0
29SEP27 26.00 P 0.00 0.00 0.00 6.21 +0.99 40 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 6.98 +1.03 40 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 7.79 +1.09 40 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 8.60 +1.10 40 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.45 +1.13 40 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.28 +1.12 40 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 11.16 +1.15 40 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 12.09 +1.18 40 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 13.00 +1.25 40 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 13.89 +1.22 39 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 14.83 +1.26 39 0 0 0
TOTAL PUT 3,144 23,876 +1,867
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 34 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 0.00 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.58 -0.01 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.34 0.00 28 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.09 0.00 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.84 -0.01 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.60 0.00 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.36 -0.01 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.13 -0.01 20 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.92 -0.01 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.73 -0.01 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.56 -0.01 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.41 -0.02 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.30 -0.01 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.21 -0.01 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.64 -0.01 17 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.40 -0.01 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.17 0.00 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.93 -0.01 21 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 1.49 -0.01 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.29 -0.01 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.10 -0.01 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.93 -0.01 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.77 -0.01 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.64 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.52 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.41 -0.01 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.25 -0.01 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.15 -0.01 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 21 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 46 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 22 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 0.04 -0.01 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.13 -0.01 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.21 -0.01 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.32 -0.01 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.45 -0.01 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.61 -0.01 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.00 -0.01 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.46 -0.01 0 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 0.00 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.05 -0.01 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 0.00 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.19 0.00 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.27 0.00 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.36 0.00 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.47 -0.01 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.60 -0.01 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.75 -0.01 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.10 -0.01 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$ 2.090
29OCT26 1.55 C 0.00 0.00 0.00 0.54 -0.07 0 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.49 -0.07 0 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.44 -0.07 0 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.39 -0.07 0 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.35 -0.06 80 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.30 -0.06 70 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.25 -0.06 60 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.21 -0.06 64 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.17 -0.05 63 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.13 -0.05 59 0 30 0
29OCT26 2.10 C 0.00 0.00 0.00 0.07 -0.04 56 0 60 0
29OCT26 2.20 C 0.00 0.00 0.00 0.03 -0.04 53 0 15 0
29OCT26 2.30 C 0.00 0.00 0.00 0.01 -0.02 50 0 81 0
29OCT26 2.40 C 0.00 0.00 0.00 0.01 0.00 66 0 204 0
29OCT26 2.50 C 0.00 0.00 0.00 0.01 0.00 79 0 517 0
29OCT26 2.60 C 0.00 0.00 0.00 0.01 0.00 92 0 172 0
29OCT26 2.70 C 0.00 0.00 0.00 0.01 0.00 104 0 197 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 115 0 34 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 126 0 89 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 135 0 54 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 145 0 27 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 154 0 6 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.51 -0.05 61 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.46 -0.06 56 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.42 -0.05 58 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.38 -0.04 59 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.33 -0.05 53 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.29 -0.05 52 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.25 -0.05 50 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.22 -0.04 51 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.19 -0.04 51 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.13 -0.04 48 0 0 0
27NOV26 2.20 C 0.08 0.08 0.08 0.09 -0.03 49 1 49 0
27NOV26 2.30 C 0.00 0.00 0.00 0.07 -0.01 53 0 308 0
27NOV26 2.40 C 0.00 0.00 0.00 0.04 -0.02 49 0 288 0
27NOV26 2.50 C 0.00 0.00 0.00 0.03 -0.01 52 0 540 0
27NOV26 2.60 C 0.02 0.02 0.02 0.02 -0.01 53 2 479 0
27NOV26 2.70 C 0.00 0.00 0.00 0.01 -0.01 50 0 61 0
27NOV26 2.80 C 0.00 0.00 0.00 0.01 0.00 55 0 247 0
27NOV26 2.90 C 0.00 0.00 0.00 0.01 0.00 60 0 106 0
27NOV26 3.00 C 0.00 0.00 0.00 0.01 0.00 65 0 72 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 70 0 6 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 74 0 7 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 78 0 6 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 83 0 7 0
30DEC26 1.55 C 0.00 0.00 0.00 0.57 -0.05 54 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.53 -0.05 55 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.48 -0.05 50 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.44 -0.05 51 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.40 -0.05 50 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.36 -0.04 49 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.32 -0.05 47 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.29 -0.04 48 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.25 -0.04 46 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.22 -0.04 45 0 200 0
30DEC26 2.10 C 0.00 0.00 0.00 0.17 -0.04 45 0 240 0
30DEC26 2.20 C 0.00 0.00 0.00 0.13 -0.02 46 0 180 0
30DEC26 2.30 C 0.00 0.00 0.00 0.09 -0.03 44 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.07 -0.02 45 0 390 0
30DEC26 2.50 C 0.00 0.00 0.00 0.05 -0.02 45 0 427 0
30DEC26 2.60 C 0.00 0.00 0.00 0.04 -0.01 47 0 94 0
30DEC26 2.70 C 0.00 0.00 0.00 0.03 -0.01 48 0 149 0
30DEC26 2.80 C 0.00 0.00 0.00 0.02 -0.01 47 0 58 0
30DEC26 2.90 C 0.02 0.02 0.02 0.01 -0.01 44 3 7 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 47 0 201 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 51 0 94 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 54 0 7 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 57 0 8 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 60 0 14 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 63 0 11 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 68 0 6 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 71 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 73 0 6 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 75 0 5 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 78 0 5 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 80 0 17 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 82 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 84 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 100 0 5 0
28JAN27 1.60 C 0.00 0.00 0.00 0.54 -0.05 50 0 0 0
28JAN27 1.65 C 0.00 0.00 0.00 0.50 -0.05 50 0 0 0
28JAN27 1.70 C 0.00 0.00 0.00 0.46 -0.05 49 0 0 0
28JAN27 1.75 C 0.00 0.00 0.00 0.42 -0.05 48 0 0 0
28JAN27 1.80 C 0.00 0.00 0.00 0.38 -0.05 46 0 0 0
28JAN27 1.85 C 0.00 0.00 0.00 0.35 -0.04 47 0 0 0
28JAN27 1.90 C 0.00 0.00 0.00 0.31 -0.05 45 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.28 -0.04 45 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.25 -0.05 45 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.20 -0.04 45 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.15 -0.04 43 0 15 0
28JAN27 2.30 C 0.00 0.00 0.00 0.12 -0.03 44 0 60 0
28JAN27 2.40 C 0.00 0.00 0.00 0.10 -0.02 46 0 30 0
28JAN27 2.50 C 0.00 0.00 0.00 0.08 -0.02 46 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.06 -0.02 46 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.05 -0.01 47 0 30 0
28JAN27 2.80 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.03 -0.01 48 0 50 0
28JAN27 3.00 C 0.02 0.02 0.02 0.02 0.00 46 2 2 +2
28JAN27 3.10 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.01 0.00 48 0 8 0
28JAN27 3.40 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30MAR27 1.55 C 0.00 0.00 0.00 0.60 -0.06 44 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.56 -0.06 44 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.52 -0.06 43 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.48 -0.06 42 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.45 -0.05 44 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.41 -0.05 42 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.38 -0.05 43 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.35 -0.05 43 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.32 -0.05 42 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.29 -0.05 42 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.24 -0.04 41 0 30 0
30MAR27 2.20 C 0.00 0.00 0.00 0.20 -0.04 42 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.17 -0.03 43 0 66 0
30MAR27 2.40 C 0.00 0.00 0.00 0.14 -0.02 43 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.11 -0.03 42 0 30 0
30MAR27 2.60 C 0.00 0.00 0.00 0.09 -0.03 42 0 90 0
30MAR27 2.70 C 0.00 0.00 0.00 0.07 -0.03 42 0 78 0
30MAR27 2.80 C 0.00 0.00 0.00 0.06 -0.02 43 0 17 0
30MAR27 2.90 C 0.00 0.00 0.00 0.05 -0.02 43 0 104 0
30MAR27 3.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 116 0
30MAR27 3.10 C 0.00 0.00 0.00 0.02 -0.02 38 0 6 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30MAR27 3.50 C 0.02 0.02 0.02 0.01 0.00 41 2 9 +2
30MAR27 3.60 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 52 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 54 0 7 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29JUN27 1.55 C 0.00 0.00 0.00 0.64 -0.06 43 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.61 -0.05 45 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.57 -0.05 43 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.53 -0.06 42 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.50 -0.05 43 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.47 -0.05 43 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.44 -0.05 43 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.41 -0.05 42 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.38 -0.05 42 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.36 -0.04 43 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.31 -0.04 42 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.27 -0.03 42 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.23 -0.04 42 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.20 -0.03 42 0 200 0
29JUN27 2.50 C 0.00 0.00 0.00 0.17 -0.02 42 0 252 0
29JUN27 2.60 C 0.00 0.00 0.00 0.15 -0.02 43 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.13 -0.02 43 0 30 0
29JUN27 2.80 C 0.00 0.00 0.00 0.11 -0.02 43 0 133 0
29JUN27 2.90 C 0.00 0.00 0.00 0.10 -0.01 44 0 30 0
29JUN27 3.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 64 0
29JUN27 3.10 C 0.00 0.00 0.00 0.07 -0.01 43 0 15 0
29JUN27 3.20 C 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.05 -0.01 43 0 2 0
29JUN27 3.40 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.02 -0.01 39 0 18 0
29SEP27 1.60 C 0.00 0.00 0.00 0.64 -0.05 42 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.61 -0.05 43 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.57 -0.06 41 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.54 -0.05 41 0 0 0
29SEP27 1.80 C 0.57 0.57 0.57 0.51 -0.05 41 5 12 +5
29SEP27 1.85 C 0.00 0.00 0.00 0.48 -0.05 41 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.46 -0.04 42 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.43 -0.05 41 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.41 -0.04 42 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.36 -0.04 41 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.32 -0.04 42 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.28 -0.04 41 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.25 -0.03 41 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.21 -0.03 40 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.20 -0.02 42 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.17 -0.03 41 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.15 -0.02 41 0 25 0
29SEP27 2.90 C 0.00 0.00 0.00 0.13 -0.02 41 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.12 -0.02 42 0 66 0
29SEP27 3.10 C 0.00 0.00 0.00 0.10 -0.02 41 0 15 0
29SEP27 3.20 C 0.00 0.00 0.00 0.09 -0.02 41 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
TOTAL CALL 15 7,593 +9
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 73 0 80 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29OCT26 1.95 P 0.00 0.00 0.00 0.02 +0.01 54 0 55 0
29OCT26 2.00 P 0.00 0.00 0.00 0.04 +0.01 60 0 86 0
29OCT26 2.10 P 0.00 0.00 0.00 0.07 +0.01 49 0 67 0
29OCT26 2.20 P 0.00 0.00 0.00 0.14 +0.04 54 0 13 0
29OCT26 2.30 P 0.00 0.00 0.00 0.22 +0.05 52 0 60 0
29OCT26 2.40 P 0.00 0.00 0.00 0.32 +0.06 68 0 512 0
29OCT26 2.50 P 0.00 0.00 0.00 0.41 +0.06 0 0 230 0
29OCT26 2.60 P 0.00 0.00 0.00 0.51 +0.06 0 0 33 0
29OCT26 2.70 P 0.00 0.00 0.00 0.61 +0.06 0 0 27 0
29OCT26 2.80 P 0.00 0.00 0.00 0.71 +0.06 0 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.81 +0.06 0 0 3 0
29OCT26 3.00 P 0.00 0.00 0.00 0.91 +0.06 0 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 1.01 +0.06 0 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.11 +0.06 0 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.21 +0.06 0 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.31 +0.06 0 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
27NOV26 1.75 P 0.00 0.00 0.00 0.02 +0.01 49 0 15 0
27NOV26 1.80 P 0.00 0.00 0.00 0.03 +0.01 50 0 146 0
27NOV26 1.85 P 0.00 0.00 0.00 0.04 +0.01 50 0 4 0
27NOV26 1.90 P 0.00 0.00 0.00 0.05 +0.01 48 0 1 0
27NOV26 1.95 P 0.00 0.00 0.00 0.07 +0.02 50 0 58 0
27NOV26 2.00 P 0.00 0.00 0.00 0.08 +0.01 46 0 19 0
27NOV26 2.10 P 0.00 0.00 0.00 0.14 +0.03 51 0 60 0
27NOV26 2.20 P 0.00 0.00 0.00 0.19 +0.03 47 0 33 0
27NOV26 2.30 P 0.00 0.00 0.00 0.26 +0.04 47 0 12 0
27NOV26 2.40 P 0.00 0.00 0.00 0.34 +0.04 47 0 206 0
27NOV26 2.50 P 0.00 0.00 0.00 0.43 +0.05 50 0 314 0
27NOV26 2.60 P 0.00 0.00 0.00 0.52 +0.05 49 0 22 0
27NOV26 2.70 P 0.00 0.00 0.00 0.61 +0.05 0 0 20 0
27NOV26 2.80 P 0.00 0.00 0.00 0.71 +0.05 0 0 41 0
27NOV26 2.90 P 0.00 0.00 0.00 0.81 +0.06 0 0 25 0
27NOV26 3.00 P 0.00 0.00 0.00 0.91 +0.06 0 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 1.01 +0.06 0 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.11 +0.06 0 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.21 +0.06 0 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.31 +0.06 0 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 45 0 18 0
30DEC26 1.60 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30DEC26 1.65 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.02 0.00 40 0 3 0
30DEC26 1.75 P 0.00 0.00 0.00 0.03 0.00 42 0 9 0
30DEC26 1.80 P 0.00 0.00 0.00 0.04 0.00 42 0 9 0
30DEC26 1.85 P 0.00 0.00 0.00 0.06 +0.01 44 0 14 0
30DEC26 1.90 P 0.00 0.00 0.00 0.08 +0.02 45 0 5 0
30DEC26 1.95 P 0.00 0.00 0.00 0.10 +0.02 46 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.12 +0.02 46 0 206 0
30DEC26 2.10 P 0.00 0.00 0.00 0.16 +0.02 43 0 295 0
30DEC26 2.20 P 0.00 0.00 0.00 0.22 +0.03 44 0 174 0
30DEC26 2.30 P 0.00 0.00 0.00 0.29 +0.04 44 0 187 0
30DEC26 2.40 P 0.00 0.00 0.00 0.37 +0.05 46 0 500 0
30DEC26 2.50 P 0.00 0.00 0.00 0.45 +0.05 46 0 442 0
30DEC26 2.60 P 0.00 0.00 0.00 0.54 +0.05 48 0 60 0
30DEC26 2.70 P 0.00 0.00 0.00 0.62 +0.04 43 0 30 0
30DEC26 2.80 P 0.00 0.00 0.00 0.72 +0.05 47 0 15 0
30DEC26 2.90 P 0.00 0.00 0.00 0.81 +0.05 0 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.91 +0.06 0 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 1.01 +0.06 0 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.11 +0.06 0 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.21 +0.06 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.31 +0.06 0 0 3 0
30DEC26 3.50 P 0.00 0.00 0.00 1.41 +0.06 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.51 +0.06 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.61 +0.06 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.71 +0.06 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.81 +0.06 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.91 +0.06 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 2.01 +0.06 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.11 +0.06 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.21 +0.06 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.31 +0.06 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.41 +0.06 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.51 +0.06 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.61 +0.06 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.71 +0.06 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.81 +0.06 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.91 +0.06 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 3.16 +0.06 0 0 0 0
28JAN27 1.60 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
28JAN27 1.65 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
28JAN27 1.70 P 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
28JAN27 1.75 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
28JAN27 1.80 P 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
28JAN27 1.85 P 0.00 0.00 0.00 0.08 +0.01 43 0 5 0
28JAN27 1.90 P 0.00 0.00 0.00 0.10 +0.01 44 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.12 +0.02 44 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.15 +0.03 46 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.19 +0.02 44 0 15 0
28JAN27 2.20 P 0.00 0.00 0.00 0.25 +0.03 44 0 60 0
28JAN27 2.30 P 0.00 0.00 0.00 0.32 +0.04 45 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.39 +0.04 45 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.47 +0.04 46 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.55 +0.04 45 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.64 +0.05 46 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.73 +0.05 46 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.82 +0.05 45 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.91 +0.05 0 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 1.01 +0.06 0 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 1.11 +0.06 0 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 1.21 +0.06 0 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 1.31 +0.06 0 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.03 0.00 40 0 3 0
30MAR27 1.60 P 0.00 0.00 0.00 0.04 0.00 41 0 2 0
30MAR27 1.65 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
30MAR27 1.70 P 0.06 0.06 0.06 0.06 0.00 40 2 6 +2
30MAR27 1.75 P 0.00 0.00 0.00 0.08 +0.01 42 0 7 0
30MAR27 1.80 P 0.00 0.00 0.00 0.10 +0.02 43 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.11 +0.01 41 0 1 0
30MAR27 1.90 P 0.00 0.00 0.00 0.13 +0.02 42 0 3 0
30MAR27 1.95 P 0.00 0.00 0.00 0.15 +0.01 41 0 30 0
30MAR27 2.00 P 0.00 0.00 0.00 0.17 +0.02 41 0 5 0
30MAR27 2.10 P 0.00 0.00 0.00 0.22 +0.01 41 0 30 0
30MAR27 2.20 P 0.00 0.00 0.00 0.28 +0.02 41 0 30 0
30MAR27 2.30 P 0.00 0.00 0.00 0.35 +0.03 42 0 13 0
30MAR27 2.40 P 0.00 0.00 0.00 0.42 +0.03 42 0 43 0
30MAR27 2.50 P 0.00 0.00 0.00 0.49 +0.03 42 0 16 0
30MAR27 2.60 P 0.00 0.00 0.00 0.58 +0.04 44 0 16 0
30MAR27 2.70 P 0.00 0.00 0.00 0.66 +0.04 43 0 3 0
30MAR27 2.80 P 0.00 0.00 0.00 0.74 +0.04 42 0 46 0
30MAR27 2.90 P 0.00 0.00 0.00 0.84 +0.04 45 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.92 +0.05 40 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.01 +0.05 0 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.11 +0.05 0 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.21 +0.06 0 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.31 +0.06 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.41 +0.06 0 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.51 +0.06 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.61 +0.06 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.71 +0.06 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.81 +0.06 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.91 +0.06 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 2.01 +0.06 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.11 +0.06 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.21 +0.06 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.31 +0.06 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.41 +0.06 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.51 +0.06 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.61 +0.06 0 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.06 +0.01 41 0 7 0
29JUN27 1.60 P 0.00 0.00 0.00 0.08 +0.01 43 0 1 0
29JUN27 1.65 P 0.00 0.00 0.00 0.09 +0.01 42 0 16 0
29JUN27 1.70 P 0.00 0.00 0.00 0.11 +0.02 43 0 1 0
29JUN27 1.75 P 0.00 0.00 0.00 0.12 +0.02 42 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.14 +0.02 42 0 32 0
29JUN27 1.85 P 0.00 0.00 0.00 0.15 +0.01 41 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.17 +0.01 41 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.19 +0.01 40 0 85 0
29JUN27 2.00 P 0.00 0.00 0.00 0.22 +0.02 41 0 58 0
29JUN27 2.10 P 0.00 0.00 0.00 0.27 +0.02 41 0 30 0
29JUN27 2.20 P 0.00 0.00 0.00 0.32 +0.02 40 0 31 0
29JUN27 2.30 P 0.00 0.00 0.00 0.39 +0.03 41 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.46 +0.03 41 0 200 0
29JUN27 2.50 P 0.00 0.00 0.00 0.54 +0.04 42 0 211 0
29JUN27 2.60 P 0.00 0.00 0.00 0.61 +0.03 42 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.69 +0.04 42 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.77 +0.04 41 0 1 0
29JUN27 2.90 P 0.00 0.00 0.00 0.86 +0.05 42 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.94 +0.04 41 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 1.04 +0.06 43 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.13 +0.05 43 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.22 +0.05 41 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 1.32 +0.05 43 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.42 +0.06 45 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.51 +0.05 0 0 0 0
29SEP27 1.60 P 0.09 0.09 0.09 0.09 +0.01 39 10 10 +10
29SEP27 1.65 P 0.00 0.00 0.00 0.11 +0.02 41 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.13 +0.01 41 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.15 +0.02 41 0 5 0
29SEP27 1.80 P 0.00 0.00 0.00 0.17 +0.02 41 0 35 0
29SEP27 1.85 P 0.00 0.00 0.00 0.18 +0.01 40 0 25 0
29SEP27 1.90 P 0.00 0.00 0.00 0.21 +0.03 41 0 0 0
29SEP27 1.95 P 0.22 0.22 0.22 0.23 +0.02 41 15 15 +15
29SEP27 2.00 P 0.00 0.00 0.00 0.26 +0.03 41 0 30 0
29SEP27 2.10 P 0.00 0.00 0.00 0.31 +0.02 41 0 3 0
29SEP27 2.20 P 0.00 0.00 0.00 0.36 +0.03 40 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.42 +0.02 40 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.50 +0.04 41 0 20 0
29SEP27 2.50 P 0.00 0.00 0.00 0.57 +0.03 41 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.65 +0.04 42 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.72 +0.03 41 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.80 +0.04 41 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.89 +0.05 43 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.97 +0.04 42 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 1.05 +0.04 41 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.14 +0.05 41 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 1.23 +0.05 40 0 10 0
29SEP27 3.40 P 0.00 0.00 0.00 1.33 +0.06 42 0 0 0
TOTAL PUT 27 5,387 +27
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$ 14.940
23OCT26 10.00 C 0.00 0.00 0.00 4.96 -0.06 215 0 0 0
23OCT26 10.25 C 0.00 0.00 0.00 4.72 -0.05 219 0 0 0
23OCT26 10.50 C 0.00 0.00 0.00 4.48 -0.04 218 0 0 0
23OCT26 10.75 C 0.00 0.00 0.00 4.23 -0.04 206 0 0 0
23OCT26 11.00 C 0.00 0.00 0.00 3.98 -0.04 194 0 0 0
23OCT26 11.25 C 0.00 0.00 0.00 3.74 -0.03 190 0 0 0
23OCT26 11.50 C 0.00 0.00 0.00 3.48 -0.04 170 0 0 0
23OCT26 11.75 C 0.00 0.00 0.00 3.22 -0.05 149 0 0 0
23OCT26 12.00 C 0.00 0.00 0.00 2.98 -0.04 146 0 0 0
23OCT26 12.25 C 0.00 0.00 0.00 2.69 -0.08 0 0 0 0
23OCT26 12.50 C 0.00 0.00 0.00 2.44 -0.08 0 0 0 0
23OCT26 12.75 C 0.00 0.00 0.00 2.21 -0.06 96 0 0 0
23OCT26 13.00 C 0.00 0.00 0.00 1.94 -0.08 0 0 0 0
23OCT26 13.25 C 0.00 0.00 0.00 1.69 -0.08 0 0 0 0
23OCT26 13.50 C 0.00 0.00 0.00 1.44 -0.08 0 0 0 0
23OCT26 13.75 C 0.00 0.00 0.00 1.22 -0.06 62 0 0 0
23OCT26 14.00 C 0.00 0.00 0.00 0.98 -0.06 56 0 0 0
23OCT26 14.25 C 0.00 0.00 0.00 0.74 -0.05 48 0 0 0
23OCT26 14.50 C 0.00 0.00 0.00 0.52 -0.09 43 0 0 0
23OCT26 14.75 C 0.39 0.39 0.39 0.34 -0.09 42 2 2 +2
23OCT26 15.00 C 0.28 0.28 0.28 0.20 -0.08 41 1 50 +1
23OCT26 15.25 C 0.12 0.14 0.12 0.11 -0.07 42 13 36 +10
23OCT26 15.50 C 0.07 0.07 0.07 0.05 -0.06 41 3 16 0
23OCT26 15.75 C 0.00 0.00 0.00 0.03 -0.03 45 0 4 0
23OCT26 16.00 C 0.03 0.03 0.03 0.01 -0.02 43 24 53 +15
23OCT26 16.25 C 0.00 0.00 0.00 0.01 -0.01 51 0 33 0
23OCT26 16.50 C 0.01 0.01 0.01 0.01 0.00 58 4 26 0
23OCT26 16.75 C 0.00 0.00 0.00 0.01 0.00 65 0 41 0
23OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
23OCT26 17.25 C 0.00 0.00 0.00 0.01 0.00 79 0 14 0
23OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 86 0 1 0
23OCT26 17.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
23OCT26 18.25 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
23OCT26 20.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
23OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.97 -0.05 129 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.48 -0.04 122 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.98 -0.04 108 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.48 -0.04 95 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.98 -0.04 81 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.45 -0.08 30 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.95 -0.08 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.47 -0.09 39 0 0 0
29OCT26 14.00 C 0.95 0.95 0.95 1.05 -0.10 45 1 38 0
29OCT26 14.50 C 0.58 0.58 0.58 0.63 -0.10 39 1 98 0
29OCT26 15.00 C 0.38 0.45 0.31 0.36 -0.07 40 48 276 +16
29OCT26 15.50 C 0.20 0.20 0.20 0.18 -0.06 41 31 188 +5
29OCT26 16.00 C 0.10 0.12 0.09 0.08 -0.04 41 101 359 -75
29OCT26 16.50 C 0.05 0.05 0.05 0.03 -0.02 41 10 409 0
29OCT26 17.00 C 0.02 0.02 0.02 0.01 -0.02 41 5 371 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 227 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 267 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 190 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 70 0 224 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 76 0 291 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 82 0 255 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 94 0 118 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 105 0 166 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 115 0 160 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 125 0 227 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 134 0 168 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 143 0 163 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 151 0 89 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 159 0 125 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 166 0 69 0
30OCT26 10.00 C 0.00 0.00 0.00 4.97 - 121 0 0 -
30OCT26 10.25 C 0.00 0.00 0.00 4.72 - 115 0 0 -
30OCT26 10.50 C 0.00 0.00 0.00 4.48 - 115 0 0 -
30OCT26 10.75 C 0.00 0.00 0.00 4.23 - 109 0 0 -
30OCT26 11.00 C 0.00 0.00 0.00 3.98 - 102 0 0 -
30OCT26 11.25 C 0.00 0.00 0.00 3.74 - 101 0 0 -
30OCT26 11.50 C 0.00 0.00 0.00 3.48 - 89 0 0 -
30OCT26 11.75 C 0.00 0.00 0.00 3.22 - 77 0 0 -
30OCT26 12.00 C 0.00 0.00 0.00 2.98 - 77 0 0 -
30OCT26 12.25 C 0.00 0.00 0.00 2.70 - 0 0 0 -
30OCT26 12.50 C 0.00 0.00 0.00 2.45 - 0 0 0 -
30OCT26 12.75 C 0.00 0.00 0.00 2.21 - 47 0 0 -
30OCT26 13.00 C 0.00 0.00 0.00 1.96 - 42 0 0 -
30OCT26 13.25 C 0.00 0.00 0.00 1.72 - 42 0 0 -
30OCT26 13.50 C 0.00 0.00 0.00 1.49 - 44 0 0 -
30OCT26 13.75 C 0.00 0.00 0.00 1.30 - 50 0 0 -
30OCT26 14.00 C 0.00 0.00 0.00 1.05 - 42 0 0 -
30OCT26 14.25 C 0.00 0.00 0.00 0.87 - 44 0 0 -
30OCT26 14.50 C 0.00 0.00 0.00 0.69 - 43 0 0 -
30OCT26 14.75 C 0.00 0.00 0.00 0.53 - 42 0 0 -
30OCT26 15.00 C 0.00 0.00 0.00 0.40 - 42 0 0 -
30OCT26 15.25 C 0.27 0.27 0.27 0.30 - 43 30 30 -
30OCT26 15.50 C 0.00 0.00 0.00 0.22 - 43 0 0 -
30OCT26 15.75 C 0.15 0.15 0.15 0.15 - 43 3 3 -
30OCT26 16.00 C 0.00 0.00 0.00 0.10 - 42 0 0 -
30OCT26 16.25 C 0.08 0.09 0.08 0.07 - 43 21 21 -
30OCT26 16.50 C 0.00 0.00 0.00 0.05 - 44 0 0 -
30OCT26 16.75 C 0.00 0.00 0.00 0.03 - 44 0 0 -
30OCT26 17.00 C 0.00 0.00 0.00 0.02 - 44 0 0 -
30OCT26 17.25 C 0.00 0.00 0.00 0.01 - 43 0 0 -
30OCT26 17.50 C 0.00 0.00 0.00 0.01 - 46 0 0 -
30OCT26 17.75 C 0.00 0.00 0.00 0.01 - 50 0 0 -
30OCT26 18.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
30OCT26 18.25 C 0.00 0.00 0.00 0.01 - 57 0 0 -
30OCT26 18.50 C 0.00 0.00 0.00 0.01 - 60 0 0 -
30OCT26 18.75 C 0.00 0.00 0.00 0.01 - 63 0 0 -
30OCT26 19.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
30OCT26 19.25 C 0.00 0.00 0.00 0.01 - 69 0 0 -
30OCT26 19.50 C 0.00 0.00 0.00 0.01 - 72 0 0 -
30OCT26 19.75 C 0.00 0.00 0.00 0.01 - 75 0 0 -
30OCT26 20.00 C 0.00 0.00 0.00 0.01 - 78 0 0 -
27NOV26 10.00 C 0.00 0.00 0.00 4.97 -0.08 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.48 -0.07 45 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.98 -0.08 38 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.54 -0.08 53 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.07 0.00 51 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.54 -0.08 39 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.15 -0.05 44 0 48 0
27NOV26 13.50 C 0.00 0.00 0.00 1.72 -0.08 41 0 119 0
27NOV26 14.00 C 0.00 0.00 0.00 1.32 -0.10 38 0 91 0
27NOV26 14.50 C 0.00 0.00 0.00 1.02 -0.07 39 0 156 0
27NOV26 15.00 C 0.75 0.83 0.72 0.71 -0.11 37 14 148 +11
27NOV26 15.50 C 0.62 0.62 0.51 0.54 -0.06 39 3 130 -1
27NOV26 16.00 C 0.43 0.43 0.36 0.37 -0.06 38 5 92 +5
27NOV26 16.50 C 0.30 0.30 0.27 0.25 -0.06 38 8 96 +7
27NOV26 17.00 C 0.21 0.22 0.20 0.16 -0.06 38 19 159 +18
27NOV26 17.50 C 0.14 0.14 0.14 0.11 -0.04 39 1 125 +1
27NOV26 18.00 C 0.11 0.11 0.11 0.07 -0.03 39 1 216 0
27NOV26 18.50 C 0.00 0.00 0.00 0.04 -0.02 38 0 424 0
27NOV26 19.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 169 0
27NOV26 19.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 137 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 85 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 129 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 68 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 142 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 4 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 213 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 60 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 73 0 111 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 77 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 80 0 87 0
30DEC26 10.00 C 0.00 0.00 0.00 5.01 -0.07 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.52 -0.08 38 0 13 0
30DEC26 11.00 C 0.00 0.00 0.00 4.04 -0.07 39 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 3.57 -0.07 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.12 -0.07 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.69 -0.13 39 0 1 0
30DEC26 13.00 C 2.39 2.39 2.39 2.28 -0.08 38 1 0 -1
30DEC26 13.50 C 0.00 0.00 0.00 1.91 -0.08 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.60 -0.05 39 0 50 0
30DEC26 14.50 C 1.35 1.35 1.35 1.29 -0.07 38 2 112 0
30DEC26 15.00 C 1.06 1.06 0.97 1.03 -0.06 38 10 449 +6
30DEC26 15.50 C 0.00 0.00 0.00 0.82 -0.06 38 0 153 0
30DEC26 16.00 C 0.66 0.66 0.66 0.64 -0.05 38 19 144 +19
30DEC26 16.50 C 0.55 0.55 0.50 0.51 -0.04 39 30 442 +30
30DEC26 17.00 C 0.38 0.38 0.38 0.39 -0.03 39 15 775 +15
30DEC26 17.50 C 0.00 0.00 0.00 0.29 -0.03 39 0 193 0
30DEC26 18.00 C 0.27 0.27 0.24 0.22 -0.02 39 47 718 +7
30DEC26 18.50 C 0.00 0.00 0.00 0.16 -0.02 39 0 129 0
30DEC26 19.00 C 0.18 0.18 0.18 0.12 -0.01 39 3 216 0
30DEC26 19.50 C 0.00 0.00 0.00 0.09 -0.01 39 0 514 0
30DEC26 20.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 784 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 246 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 40 0 365 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 220 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 133 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 199 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 101 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 124 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 148 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 120 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 64 0 6 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 66 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 68 0 52 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 70 0 272 0
28JAN27 10.00 C 0.00 0.00 0.00 5.05 -0.15 39 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 4.63 -0.11 47 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 4.18 -0.01 46 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 3.74 0.00 45 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 3.30 -0.01 43 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 2.83 -0.16 39 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 2.45 -0.08 39 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 2.11 -0.07 39 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 1.81 -0.05 40 0 14 0
28JAN27 14.50 C 0.00 0.00 0.00 1.51 -0.07 39 0 45 0
28JAN27 15.00 C 0.00 0.00 0.00 1.26 -0.07 39 0 53 0
28JAN27 15.50 C 0.00 0.00 0.00 1.05 -0.05 39 0 48 0
28JAN27 16.00 C 0.00 0.00 0.00 0.87 -0.05 39 0 15 0
28JAN27 16.50 C 0.00 0.00 0.00 0.72 -0.04 40 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.59 -0.03 40 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.47 -0.04 40 0 3 0
28JAN27 18.00 C 0.00 0.00 0.00 0.38 -0.03 40 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.30 -0.03 40 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.24 -0.02 40 0 6 0
28JAN27 19.50 C 0.00 0.00 0.00 0.18 -0.03 39 0 65 0
28JAN27 20.00 C 0.21 0.21 0.21 0.14 -0.02 39 2 79 0
30MAR27 10.00 C 0.00 0.00 0.00 5.17 -0.07 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.73 -0.07 41 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 4.36 -0.10 44 0 32 0
30MAR27 11.50 C 0.00 0.00 0.00 3.89 -0.07 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.50 -0.07 40 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.13 -0.07 40 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.79 -0.07 40 0 15 0
30MAR27 13.50 C 0.00 0.00 0.00 2.48 -0.06 40 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.19 -0.05 40 0 35 0
30MAR27 14.50 C 0.00 0.00 0.00 1.93 -0.05 41 0 45 0
30MAR27 15.00 C 0.00 0.00 0.00 1.69 -0.05 41 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 1.48 -0.04 41 0 305 0
30MAR27 16.00 C 0.00 0.00 0.00 1.28 -0.05 41 0 111 0
30MAR27 16.50 C 0.00 0.00 0.00 1.12 -0.04 41 0 38 0
30MAR27 17.00 C 0.00 0.00 0.00 0.98 -0.03 41 0 431 0
30MAR27 17.50 C 0.00 0.00 0.00 0.84 -0.04 41 0 281 0
30MAR27 18.00 C 0.00 0.00 0.00 0.72 -0.04 41 0 124 0
30MAR27 18.50 C 0.00 0.00 0.00 0.62 -0.03 41 0 315 0
30MAR27 19.00 C 0.00 0.00 0.00 0.53 -0.03 41 0 290 0
30MAR27 19.50 C 0.00 0.00 0.00 0.45 -0.03 41 0 194 0
30MAR27 20.00 C 0.45 0.45 0.45 0.38 -0.03 41 1 1,106 +1
30MAR27 21.00 C 0.00 0.00 0.00 0.27 -0.02 41 0 251 0
30MAR27 22.00 C 0.00 0.00 0.00 0.20 -0.01 41 0 93 0
30MAR27 23.00 C 0.20 0.20 0.20 0.14 -0.01 41 30 204 0
30MAR27 24.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 55 0
30MAR27 25.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 65 0
30MAR27 26.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 100 0
30MAR27 27.00 C 0.00 0.00 0.00 0.04 0.00 42 0 105 0
30MAR27 28.00 C 0.00 0.00 0.00 0.03 0.00 42 0 77 0
30MAR27 29.00 C 0.00 0.00 0.00 0.02 0.00 42 0 87 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 123 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 34 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 29 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 24 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 266 0
29JUN27 10.00 C 0.00 0.00 0.00 5.45 +0.07 49 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.89 -0.07 42 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.49 -0.07 42 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.10 -0.08 41 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.84 +0.02 45 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.40 -0.08 41 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.18 +0.02 44 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.79 -0.07 42 0 15 0
29JUN27 14.00 C 0.00 0.00 0.00 2.60 +0.01 43 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.26 -0.07 41 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.10 -0.06 43 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.88 -0.06 43 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.68 -0.06 42 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.50 -0.05 43 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 1.34 -0.06 42 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 1.19 -0.05 42 0 46 0
29JUN27 18.00 C 0.00 0.00 0.00 1.06 -0.05 42 0 48 0
29JUN27 18.50 C 0.00 0.00 0.00 0.94 -0.05 42 0 91 0
29JUN27 19.00 C 0.00 0.00 0.00 0.83 -0.05 42 0 83 0
29JUN27 19.50 C 0.00 0.00 0.00 0.74 -0.04 42 0 65 0
29JUN27 20.00 C 0.00 0.00 0.00 0.66 -0.03 42 0 66 0
29JUN27 21.00 C 0.00 0.00 0.00 0.52 -0.03 42 0 30 0
29JUN27 22.00 C 0.53 0.53 0.51 0.40 -0.03 42 32 63 +32
29JUN27 23.00 C 0.00 0.00 0.00 0.31 -0.03 42 0 29 0
29JUN27 24.00 C 0.00 0.00 0.00 0.24 -0.02 42 0 17 0
29JUN27 25.00 C 0.00 0.00 0.00 0.19 -0.01 42 0 67 0
29JUN27 26.00 C 0.00 0.00 0.00 0.15 -0.01 42 0 22 0
29JUN27 27.00 C 0.00 0.00 0.00 0.12 0.00 42 0 67 0
29JUN27 28.00 C 0.00 0.00 0.00 0.09 -0.01 42 0 72 0
29JUN27 29.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 165 0
29SEP27 10.00 C 0.00 0.00 0.00 5.45 -0.03 45 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 5.14 +0.05 48 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.71 -0.12 46 0 1 0
29SEP27 11.50 C 0.00 0.00 0.00 4.25 -0.23 42 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.91 -0.23 42 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.70 -0.10 45 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.40 -0.09 44 0 3 0
29SEP27 13.50 C 0.00 0.00 0.00 3.02 -0.20 42 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.85 -0.09 44 0 3 0
29SEP27 14.50 C 0.00 0.00 0.00 2.61 -0.05 44 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.39 -0.14 43 0 2 0
29SEP27 15.50 C 0.00 0.00 0.00 2.17 -0.14 43 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.00 -0.13 43 0 25 0
29SEP27 16.50 C 0.00 0.00 0.00 1.82 -0.10 43 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 1.66 -0.11 43 0 18 0
29SEP27 17.50 C 0.00 0.00 0.00 1.52 -0.10 43 0 24 0
29SEP27 18.00 C 0.00 0.00 0.00 1.38 -0.12 43 0 29 0
29SEP27 18.50 C 0.00 0.00 0.00 1.26 -0.11 43 0 1 0
29SEP27 19.00 C 0.00 0.00 0.00 1.15 -0.11 43 0 2 0
29SEP27 19.50 C 0.00 0.00 0.00 1.05 -0.11 43 0 5 0
29SEP27 20.00 C 0.00 0.00 0.00 0.95 -0.11 43 0 3 0
29SEP27 21.00 C 0.00 0.00 0.00 0.79 -0.10 43 0 2 0
29SEP27 22.00 C 0.00 0.00 0.00 0.65 -0.09 42 0 25 0
29SEP27 23.00 C 0.00 0.00 0.00 0.54 -0.09 42 0 25 0
29SEP27 24.00 C 0.00 0.00 0.00 0.45 -0.07 42 0 4 0
29SEP27 25.00 C 0.00 0.00 0.00 0.38 -0.06 43 0 7 0
TOTAL CALL 541 21,476 +124
23OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
23OCT26 10.25 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
23OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
23OCT26 10.75 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
23OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
23OCT26 11.25 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
23OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
23OCT26 11.75 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
23OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
23OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
23OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
23OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
23OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
23OCT26 14.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 130 0
23OCT26 14.25 P 0.04 0.04 0.04 0.03 -0.02 42 3 117 +3
23OCT26 14.50 P 0.00 0.00 0.00 0.07 -0.02 42 0 8 0
23OCT26 14.75 P 0.13 0.14 0.11 0.14 -0.01 41 28 49 0
23OCT26 15.00 P 0.26 0.26 0.26 0.25 -0.02 40 2 136 -2
23OCT26 15.25 P 0.00 0.00 0.00 0.42 +0.01 43 0 0 0
23OCT26 15.50 P 0.00 0.00 0.00 0.61 +0.02 42 0 0 0
23OCT26 15.75 P 0.85 0.85 0.85 0.85 +0.05 50 1 0 -1
23OCT26 16.00 P 0.00 0.00 0.00 1.06 +0.05 0 0 0 0
23OCT26 16.25 P 0.00 0.00 0.00 1.32 +0.07 53 0 0 0
23OCT26 16.50 P 0.00 0.00 0.00 1.60 +0.11 79 0 0 0
23OCT26 16.75 P 0.00 0.00 0.00 1.83 +0.09 76 0 0 0
23OCT26 17.00 P 0.00 0.00 0.00 2.07 +0.08 75 0 0 0
23OCT26 17.25 P 0.00 0.00 0.00 2.32 +0.08 82 0 0 0
23OCT26 17.50 P 0.00 0.00 0.00 2.57 +0.08 89 0 0 0
23OCT26 17.75 P 0.00 0.00 0.00 2.82 +0.08 96 0 0 0
23OCT26 18.00 P 0.00 0.00 0.00 3.06 +0.07 0 0 0 0
23OCT26 18.25 P 0.00 0.00 0.00 3.32 +0.08 108 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 3.57 +0.08 114 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 3.81 +0.07 0 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 4.06 +0.07 0 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 4.34 +0.10 155 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 4.58 +0.09 151 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 4.82 +0.08 143 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 5.08 +0.09 163 0 0 0
23OCT26 20.50 P 0.00 0.00 0.00 5.57 +0.08 160 0 0 0
23OCT26 21.00 P 0.00 0.00 0.00 6.06 +0.07 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 48 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 50 0
29OCT26 13.00 P 0.02 0.02 0.02 0.01 0.00 45 31 163 +29
29OCT26 13.50 P 0.04 0.04 0.04 0.03 -0.01 43 62 387 +43
29OCT26 14.00 P 0.10 0.10 0.08 0.08 -0.02 42 108 406 +61
29OCT26 14.50 P 0.20 0.21 0.16 0.20 -0.01 41 55 491 +42
29OCT26 15.00 P 0.00 0.00 0.00 0.40 -0.01 39 0 565 0
29OCT26 15.50 P 0.74 0.74 0.74 0.74 0.00 42 2 459 0
29OCT26 16.00 P 1.15 1.15 1.10 1.14 +0.05 43 8 560 -5
29OCT26 16.50 P 1.55 1.55 1.51 1.60 +0.10 47 12 292 0
29OCT26 17.00 P 2.01 2.01 1.95 2.07 +0.01 46 6 349 -4
29OCT26 17.50 P 0.00 0.00 0.00 2.57 +0.08 54 0 223 0
29OCT26 18.00 P 0.00 0.00 0.00 3.06 +0.07 0 0 412 0
29OCT26 18.50 P 0.00 0.00 0.00 3.57 +0.08 69 0 41 -47
29OCT26 19.00 P 0.00 0.00 0.00 4.06 +0.05 0 0 60 0
29OCT26 19.50 P 0.00 0.00 0.00 4.58 +0.07 90 0 30 0
29OCT26 20.00 P 0.00 0.00 0.00 5.08 +0.09 97 0 30 0
29OCT26 21.00 P 0.00 0.00 0.00 6.06 +0.07 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.06 +0.07 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 8.06 +0.07 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 9.06 +0.07 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 10.06 +0.07 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 11.06 +0.07 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 12.06 +0.07 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 13.06 +0.07 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 14.06 +0.07 0 0 0 0
30OCT26 10.00 P 0.00 0.00 0.00 0.01 - 109 0 0 -
30OCT26 10.25 P 0.00 0.00 0.00 0.01 - 103 0 0 -
30OCT26 10.50 P 0.00 0.00 0.00 0.01 - 97 0 0 -
30OCT26 10.75 P 0.00 0.00 0.00 0.01 - 91 0 0 -
30OCT26 11.00 P 0.00 0.00 0.00 0.01 - 86 0 0 -
30OCT26 11.25 P 0.00 0.00 0.00 0.01 - 80 0 0 -
30OCT26 11.50 P 0.00 0.00 0.00 0.01 - 75 0 0 -
30OCT26 11.75 P 0.00 0.00 0.00 0.01 - 69 0 0 -
30OCT26 12.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
30OCT26 12.25 P 0.00 0.00 0.00 0.01 - 59 0 0 -
30OCT26 12.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
30OCT26 12.75 P 0.00 0.00 0.00 0.01 - 48 0 0 -
30OCT26 13.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
30OCT26 13.25 P 0.00 0.00 0.00 0.02 - 43 0 0 -
30OCT26 13.50 P 0.00 0.00 0.00 0.04 - 44 0 0 -
30OCT26 13.75 P 0.00 0.00 0.00 0.06 - 43 0 0 -
30OCT26 14.00 P 0.00 0.00 0.00 0.10 - 43 0 0 -
30OCT26 14.25 P 0.00 0.00 0.00 0.16 - 43 0 0 -
30OCT26 14.50 P 0.20 0.20 0.20 0.23 - 43 34 34 -
30OCT26 14.75 P 0.00 0.00 0.00 0.33 - 43 0 0 -
30OCT26 15.00 P 0.00 0.00 0.00 0.45 - 42 0 0 -
30OCT26 15.25 P 0.00 0.00 0.00 0.59 - 42 0 0 -
30OCT26 15.50 P 0.76 0.76 0.76 0.76 - 42 1 1 -
30OCT26 15.75 P 0.00 0.00 0.00 0.94 - 42 0 0 -
30OCT26 16.00 P 0.00 0.00 0.00 1.16 - 44 0 0 -
30OCT26 16.25 P 0.00 0.00 0.00 1.39 - 47 0 0 -
30OCT26 16.50 P 0.00 0.00 0.00 1.60 - 44 0 0 -
30OCT26 16.75 P 0.00 0.00 0.00 1.83 - 43 0 0 -
30OCT26 17.00 P 0.00 0.00 0.00 2.07 - 43 0 0 -
30OCT26 17.25 P 0.00 0.00 0.00 2.32 - 48 0 0 -
30OCT26 17.50 P 0.00 0.00 0.00 2.57 - 51 0 0 -
30OCT26 17.75 P 0.00 0.00 0.00 2.82 - 55 0 0 -
30OCT26 18.00 P 0.00 0.00 0.00 3.06 - 0 0 0 -
30OCT26 18.25 P 0.00 0.00 0.00 3.32 - 62 0 0 -
30OCT26 18.50 P 0.00 0.00 0.00 3.57 - 66 0 0 -
30OCT26 18.75 P 0.00 0.00 0.00 3.81 - 0 0 0 -
30OCT26 19.00 P 0.00 0.00 0.00 4.06 - 0 0 0 -
30OCT26 19.25 P 0.00 0.00 0.00 4.34 - 87 0 0 -
30OCT26 19.50 P 0.00 0.00 0.00 4.58 - 86 0 0 -
30OCT26 19.75 P 0.00 0.00 0.00 4.82 - 82 0 0 -
30OCT26 20.00 P 0.00 0.00 0.00 5.08 - 92 0 0 -
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 63 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 9 0
27NOV26 12.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 45 0
27NOV26 12.50 P 0.00 0.00 0.00 0.06 -0.01 39 0 70 0
27NOV26 13.00 P 0.00 0.00 0.00 0.11 -0.02 38 0 176 0
27NOV26 13.50 P 0.23 0.23 0.23 0.20 -0.02 38 17 212 +17
27NOV26 14.00 P 0.37 0.37 0.34 0.34 -0.02 39 16 244 -2
27NOV26 14.50 P 0.56 0.56 0.56 0.52 -0.01 38 1 216 -1
27NOV26 15.00 P 0.00 0.00 0.00 0.77 0.00 39 0 270 0
27NOV26 15.50 P 1.07 1.07 1.07 1.05 0.00 39 1 230 -1
27NOV26 16.00 P 1.40 1.42 1.33 1.42 +0.05 40 13 136 +3
27NOV26 16.50 P 1.75 1.75 1.75 1.79 +0.06 40 10 110 +10
27NOV26 17.00 P 2.22 2.22 2.22 2.21 +0.07 41 1 81 +1
27NOV26 17.50 P 0.00 0.00 0.00 2.65 +0.04 41 0 140 0
27NOV26 18.00 P 0.00 0.00 0.00 3.09 0.00 38 0 144 0
27NOV26 18.50 P 0.00 0.00 0.00 3.57 +0.06 38 0 57 0
27NOV26 19.00 P 0.00 0.00 0.00 4.06 +0.05 0 0 84 0
27NOV26 19.50 P 0.00 0.00 0.00 4.58 +0.07 48 0 176 0
27NOV26 20.00 P 0.00 0.00 0.00 5.08 +0.09 52 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 6.06 +0.07 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.06 +0.07 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 8.06 +0.07 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 9.06 +0.07 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 10.06 +0.07 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 11.06 +0.07 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 12.06 +0.07 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 13.06 +0.07 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 14.06 +0.07 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 0.00 41 0 24 0
30DEC26 11.00 P 0.00 0.00 0.00 0.03 0.00 39 0 21 0
30DEC26 11.50 P 0.00 0.00 0.00 0.06 0.00 39 0 55 0
30DEC26 12.00 P 0.00 0.00 0.00 0.11 0.00 39 0 234 0
30DEC26 12.50 P 0.20 0.20 0.19 0.17 0.00 39 16 244 +16
30DEC26 13.00 P 0.29 0.29 0.29 0.27 0.00 39 20 377 +20
30DEC26 13.50 P 0.40 0.40 0.40 0.40 0.00 39 17 203 +17
30DEC26 14.00 P 0.56 0.56 0.56 0.56 0.00 38 200 734 +199
30DEC26 14.50 P 0.00 0.00 0.00 0.76 0.00 38 0 559 0
30DEC26 15.00 P 1.00 1.00 1.00 1.01 +0.02 38 2 415 +2
30DEC26 15.50 P 1.30 1.30 1.30 1.30 +0.02 39 15 389 +15
30DEC26 16.00 P 1.62 1.62 1.62 1.62 +0.03 39 15 263 0
30DEC26 16.50 P 0.00 0.00 0.00 1.98 +0.03 39 0 259 0
30DEC26 17.00 P 0.00 0.00 0.00 2.35 +0.04 38 0 1,125 0
30DEC26 17.50 P 0.00 0.00 0.00 2.80 +0.07 40 0 289 0
30DEC26 18.00 P 0.00 0.00 0.00 3.23 +0.08 41 0 190 0
30DEC26 18.50 P 0.00 0.00 0.00 3.64 +0.05 38 0 165 0
30DEC26 19.00 P 0.00 0.00 0.00 4.11 +0.06 39 0 178 0
30DEC26 19.50 P 0.00 0.00 0.00 4.58 +0.06 38 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 5.08 +0.08 41 0 413 0
30DEC26 21.00 P 0.00 0.00 0.00 6.06 +0.06 0 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 7.06 +0.07 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.06 +0.07 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.06 +0.07 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.06 +0.07 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.06 +0.07 0 0 9 0
30DEC26 27.00 P 0.00 0.00 0.00 12.06 +0.07 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.06 +0.07 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.06 +0.07 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.06 +0.07 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 16.06 +0.07 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.06 +0.07 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 18.06 +0.07 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 19.06 +0.07 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 0.00 40 0 3 0
28JAN27 11.50 P 0.00 0.00 0.00 0.13 0.00 40 0 77 0
28JAN27 12.00 P 0.00 0.00 0.00 0.19 -0.01 39 0 97 0
28JAN27 12.50 P 0.32 0.32 0.32 0.29 0.00 39 76 193 +75
28JAN27 13.00 P 0.00 0.00 0.00 0.41 -0.01 39 0 25 0
28JAN27 13.50 P 0.00 0.00 0.00 0.56 0.00 39 0 76 0
28JAN27 14.00 P 0.00 0.00 0.00 0.74 +0.01 39 0 118 0
28JAN27 14.50 P 0.00 0.00 0.00 0.95 +0.01 39 0 64 0
28JAN27 15.00 P 0.00 0.00 0.00 1.20 +0.02 39 5 113 0
28JAN27 15.50 P 0.00 0.00 0.00 1.48 +0.01 39 0 4 0
28JAN27 16.00 P 0.00 0.00 0.00 1.80 +0.04 39 0 79 0
28JAN27 16.50 P 0.00 0.00 0.00 2.15 +0.05 39 0 12 0
28JAN27 17.00 P 0.00 0.00 0.00 2.51 +0.01 39 0 2 0
28JAN27 17.50 P 0.00 0.00 0.00 2.90 +0.04 39 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 3.35 +0.08 41 0 2 0
28JAN27 18.50 P 0.00 0.00 0.00 3.76 +0.07 40 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 4.20 +0.08 40 0 2 0
28JAN27 19.50 P 0.00 0.00 0.00 4.66 +0.09 41 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 5.11 +0.06 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.10 0.00 41 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 0.14 0.00 41 0 37 0
30MAR27 11.00 P 0.26 0.26 0.26 0.21 0.00 41 30 240 0
30MAR27 11.50 P 0.00 0.00 0.00 0.30 +0.01 41 0 145 0
30MAR27 12.00 P 0.00 0.00 0.00 0.40 0.00 41 0 157 0
30MAR27 12.50 P 0.00 0.00 0.00 0.54 +0.01 41 0 140 0
30MAR27 13.00 P 0.00 0.00 0.00 0.69 +0.01 41 0 81 0
30MAR27 13.50 P 0.00 0.00 0.00 0.85 0.00 40 0 111 0
30MAR27 14.00 P 0.00 0.00 0.00 1.05 0.00 40 0 147 0
30MAR27 14.50 P 0.00 0.00 0.00 1.27 +0.01 40 0 167 0
30MAR27 15.00 P 0.00 0.00 0.00 1.54 +0.02 40 0 432 0
30MAR27 15.50 P 0.00 0.00 0.00 1.81 +0.01 40 0 310 0
30MAR27 16.00 P 0.00 0.00 0.00 2.13 +0.04 40 0 125 0
30MAR27 16.50 P 0.00 0.00 0.00 2.47 +0.04 41 0 109 0
30MAR27 17.00 P 0.00 0.00 0.00 2.83 +0.04 41 0 441 0
30MAR27 17.50 P 0.00 0.00 0.00 3.20 +0.04 41 0 456 0
30MAR27 18.00 P 0.00 0.00 0.00 3.57 +0.04 40 0 166 0
30MAR27 18.50 P 0.00 0.00 0.00 3.99 +0.08 41 0 350 0
30MAR27 19.00 P 0.00 0.00 0.00 4.38 +0.05 40 0 169 0
30MAR27 19.50 P 0.00 0.00 0.00 4.81 +0.05 40 0 180 0
30MAR27 20.00 P 0.00 0.00 0.00 5.25 +0.05 40 0 365 0
30MAR27 21.00 P 0.00 0.00 0.00 6.15 +0.06 40 0 291 0
30MAR27 22.00 P 0.00 0.00 0.00 7.10 +0.06 40 0 32 0
30MAR27 23.00 P 0.00 0.00 0.00 8.08 +0.09 42 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 9.06 +0.07 0 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 10.06 +0.07 0 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 11.06 +0.07 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.06 +0.07 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.06 +0.07 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.06 +0.07 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.06 +0.07 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 16.06 +0.07 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 17.06 +0.07 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 18.06 +0.07 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 19.06 +0.07 0 0 0 0
29JUN27 10.00 P 0.34 0.34 0.34 0.30 0.00 42 6 7 +6
29JUN27 10.50 P 0.00 0.00 0.00 0.40 0.00 42 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.52 0.00 42 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.66 0.00 42 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.81 +0.01 42 0 18 0
29JUN27 12.50 P 0.00 0.00 0.00 0.97 0.00 41 0 27 0
29JUN27 13.00 P 0.00 0.00 0.00 1.16 0.00 41 0 38 0
29JUN27 13.50 P 1.36 1.36 1.36 1.37 +0.01 40 1 38 +1
29JUN27 14.00 P 0.00 0.00 0.00 1.61 +0.01 40 0 72 0
29JUN27 14.50 P 0.00 0.00 0.00 1.87 +0.02 40 0 18 0
29JUN27 15.00 P 0.00 0.00 0.00 2.14 +0.01 40 0 133 0
29JUN27 15.50 P 0.00 0.00 0.00 2.44 +0.02 40 0 217 0
29JUN27 16.00 P 0.00 0.00 0.00 2.75 +0.02 40 0 34 0
29JUN27 16.50 P 0.00 0.00 0.00 3.11 -0.03 40 0 32 0
29JUN27 17.00 P 0.00 0.00 0.00 3.44 -0.05 40 0 226 0
29JUN27 17.50 P 0.00 0.00 0.00 3.88 +0.03 42 0 100 0
29JUN27 18.00 P 0.00 0.00 0.00 4.26 +0.03 41 0 59 0
29JUN27 18.50 P 0.00 0.00 0.00 4.58 -0.03 40 0 60 0
29JUN27 19.00 P 0.00 0.00 0.00 5.04 +0.04 41 0 86 0
29JUN27 19.50 P 0.00 0.00 0.00 5.45 +0.04 41 0 110 0
29JUN27 20.00 P 0.00 0.00 0.00 5.81 -0.02 40 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.63 -0.05 39 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 7.52 -0.03 38 0 35 0
29JUN27 23.00 P 0.00 0.00 0.00 8.51 +0.06 42 0 47 0
29JUN27 24.00 P 0.00 0.00 0.00 9.36 -0.01 38 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.36 +0.06 42 0 16 0
29JUN27 26.00 P 0.00 0.00 0.00 11.30 +0.06 41 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.11 -0.07 0 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 13.21 +0.07 41 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 14.10 0.00 0 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.47 -0.01 43 0 60 0
29SEP27 10.50 P 0.00 0.00 0.00 0.60 -0.01 43 0 9 0
29SEP27 11.00 P 0.00 0.00 0.00 0.72 -0.03 42 0 3 0
29SEP27 11.50 P 0.00 0.00 0.00 0.87 -0.04 42 0 44 0
29SEP27 12.00 P 0.00 0.00 0.00 1.03 -0.05 41 0 5 0
29SEP27 12.50 P 0.00 0.00 0.00 1.23 -0.06 41 0 67 0
29SEP27 13.00 P 0.00 0.00 0.00 1.44 -0.05 41 0 35 0
29SEP27 13.50 P 0.00 0.00 0.00 1.67 -0.06 41 0 24 0
29SEP27 14.00 P 0.00 0.00 0.00 1.92 -0.06 41 0 116 0
29SEP27 14.50 P 0.00 0.00 0.00 2.18 -0.05 41 0 141 0
29SEP27 15.00 P 2.46 2.46 2.46 2.46 -0.06 41 25 168 +25
29SEP27 15.50 P 0.00 0.00 0.00 2.75 -0.05 41 0 18 0
29SEP27 16.00 P 0.00 0.00 0.00 3.07 -0.05 40 0 6 0
29SEP27 16.50 P 0.00 0.00 0.00 3.39 -0.05 40 0 25 0
29SEP27 17.00 P 0.00 0.00 0.00 3.83 +0.07 42 0 24 0
29SEP27 17.50 P 0.00 0.00 0.00 4.19 +0.08 42 0 50 0
29SEP27 18.00 P 0.00 0.00 0.00 4.56 -0.04 42 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.93 -0.04 42 0 25 0
29SEP27 19.00 P 0.00 0.00 0.00 5.33 -0.03 42 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.72 -0.03 42 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 6.12 -0.03 42 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.96 -0.01 42 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.81 0.00 42 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.62 +0.13 40 0 16 0
29SEP27 24.00 P 0.00 0.00 0.00 9.47 -0.10 38 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 10.42 -0.06 39 0 0 0
TOTAL PUT 840 21,888 +522
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$ 8.130
29OCT26 5.50 C 0.00 0.00 0.00 2.63 -0.01 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.38 -0.01 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.13 0.00 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.88 -0.01 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.64 0.00 67 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.39 +0.01 57 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.14 0.00 47 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.64 +0.01 27 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.42 0.00 31 0 15 0
29OCT26 8.00 C 0.00 0.00 0.00 0.24 0.00 32 0 56 0
29OCT26 8.25 C 0.09 0.09 0.09 0.10 -0.02 29 47 90 -17
29OCT26 8.50 C 0.00 0.00 0.00 0.03 -0.02 27 0 99 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 -0.01 29 0 90 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 195 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 149 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 148 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 61 0 172 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 68 0 304 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 81 0 31 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 93 0 17 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 104 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 115 0 34 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.65 +0.01 46 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.40 +0.01 38 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.13 -0.02 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.88 -0.02 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.64 -0.02 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.40 -0.01 0 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.16 -0.02 24 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.96 +0.01 33 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.76 +0.01 33 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.58 +0.01 33 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.43 +0.01 33 0 64 0
27NOV26 8.25 C 0.00 0.00 0.00 0.29 -0.01 31 0 83 0
27NOV26 8.50 C 0.09 0.19 0.09 0.20 -0.01 32 29 42 -10
27NOV26 8.75 C 0.09 0.12 0.09 0.13 -0.01 32 15 34 -11
27NOV26 9.00 C 0.11 0.12 0.06 0.08 -0.01 31 47 73 -12
27NOV26 9.25 C 0.03 0.04 0.03 0.05 -0.01 32 7 25 0
27NOV26 9.50 C 0.01 0.02 0.01 0.03 -0.01 32 157 48 -110
27NOV26 9.75 C 0.00 0.00 0.00 0.02 -0.01 33 0 16 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 149 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 39 0 151 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 69 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 75 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30DEC26 5.50 C 0.00 0.00 0.00 2.65 -0.02 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.41 -0.02 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.16 -0.03 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.96 +0.01 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.69 -0.02 31 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.46 -0.03 31 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.24 -0.03 31 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.05 +0.01 32 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.87 +0.01 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.68 0.00 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.54 0.00 31 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.43 0.00 32 0 82 0
30DEC26 8.50 C 0.32 0.32 0.32 0.33 0.00 32 1 39 -1
30DEC26 8.75 C 0.19 0.24 0.19 0.25 0.00 32 8 54 0
30DEC26 9.00 C 0.17 0.18 0.15 0.18 -0.01 32 13 36 -7
30DEC26 9.25 C 0.12 0.14 0.11 0.13 -0.01 32 5 66 -4
30DEC26 9.50 C 0.00 0.00 0.00 0.09 -0.01 31 0 30 0
30DEC26 9.75 C 0.07 0.08 0.07 0.07 0.00 32 6 50 -1
30DEC26 10.00 C 0.00 0.00 0.00 0.05 -0.01 32 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 36 0 21 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 19 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 2.68 -0.02 29 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 2.44 -0.02 33 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 2.20 -0.02 33 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.97 -0.01 34 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.74 -0.02 33 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.53 -0.01 33 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.31 -0.02 32 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.13 +0.02 33 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.95 +0.01 32 0 15 0
28JAN27 7.75 C 0.00 0.00 0.00 0.78 0.00 31 0 15 0
28JAN27 8.00 C 0.65 0.65 0.65 0.64 0.00 31 15 15 +15
28JAN27 8.25 C 0.00 0.00 0.00 0.52 0.00 31 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.42 +0.01 32 0 3 0
28JAN27 8.75 C 0.00 0.00 0.00 0.34 +0.01 32 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.27 +0.01 32 0 1 0
28JAN27 9.25 C 0.00 0.00 0.00 0.21 +0.01 32 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.16 0.00 32 0 40 0
28JAN27 9.75 C 0.12 0.12 0.12 0.12 0.00 32 3 3 +3
28JAN27 10.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.76 -0.01 40 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.52 -0.01 37 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.29 -0.02 36 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.08 -0.02 36 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.88 -0.01 37 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.67 -0.02 35 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.48 -0.02 35 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.31 -0.02 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.14 -0.01 34 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.00 -0.01 34 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 0.86 -0.02 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.75 -0.01 34 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.64 -0.04 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.55 -0.01 34 0 17 0
30MAR27 9.00 C 0.00 0.00 0.00 0.46 -0.01 34 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.39 -0.01 34 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.33 -0.01 34 0 60 0
30MAR27 9.75 C 0.00 0.00 0.00 0.28 -0.01 34 0 36 0
30MAR27 10.00 C 0.00 0.00 0.00 0.24 -0.01 35 0 40 0
30MAR27 10.50 C 0.00 0.00 0.00 0.16 -0.01 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.11 -0.01 34 0 7 0
30MAR27 11.50 C 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.06 0.00 36 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JUN27 5.50 C 0.00 0.00 0.00 2.82 -0.02 39 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.60 -0.02 38 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.39 -0.02 38 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.19 -0.01 37 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.99 -0.02 37 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.81 -0.01 37 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.63 -0.02 36 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.46 -0.02 35 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.31 -0.01 36 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.17 -0.01 35 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.03 -0.02 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.93 -0.02 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.82 -0.02 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.75 +0.04 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.66 +0.03 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.58 +0.03 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.51 +0.01 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.45 +0.01 36 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.39 +0.02 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.28 -0.02 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.22 -0.01 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.17 0.00 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.12 -0.01 35 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.10 0.00 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.08 0.00 36 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.06 0.00 36 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.03 0.00 35 0 4 0
29SEP27 5.50 C 0.00 0.00 0.00 2.85 -0.01 38 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.63 -0.02 37 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.43 -0.02 36 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.24 -0.01 36 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.05 -0.02 36 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.87 -0.02 35 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.71 -0.02 35 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.56 -0.01 35 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.43 0.00 35 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.31 +0.01 36 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.20 +0.02 36 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.09 +0.01 36 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.99 +0.01 36 0 2 0
29SEP27 8.75 C 0.00 0.00 0.00 0.91 +0.01 36 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.82 +0.01 36 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.75 +0.01 36 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.68 +0.01 36 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.62 +0.01 37 0 2 0
29SEP27 10.00 C 0.00 0.00 0.00 0.56 +0.01 37 0 1 0
29SEP27 10.50 C 0.00 0.00 0.00 0.46 +0.01 37 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.38 +0.01 37 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.31 +0.01 37 0 3 0
29SEP27 12.00 C 0.00 0.00 0.00 0.25 0.00 37 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.21 +0.01 37 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.17 +0.01 37 0 3 0
TOTAL CALL 353 3,504 -155
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 99 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 138 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 104 0
29OCT26 7.75 P 0.00 0.00 0.00 0.03 -0.03 30 0 82 0
29OCT26 8.00 P 0.28 0.28 0.12 0.10 -0.03 31 58 146 -30
29OCT26 8.25 P 0.07 0.20 0.07 0.23 -0.03 32 136 120 -32
29OCT26 8.50 P 0.29 0.36 0.29 0.39 -0.05 26 97 2 -95
29OCT26 8.75 P 1.06 1.06 0.80 0.65 0.00 41 145 110 -139
29OCT26 9.00 P 1.31 1.31 0.92 0.90 +0.01 51 184 51 -149
29OCT26 9.25 P 1.39 1.39 1.29 1.15 +0.01 61 34 33 -33
29OCT26 9.50 P 0.00 0.00 0.00 1.38 -0.01 57 0 75 0
29OCT26 9.75 P 0.00 0.00 0.00 1.64 0.00 73 0 60 0
29OCT26 10.00 P 0.00 0.00 0.00 1.89 0.00 81 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.39 0.00 95 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.89 0.00 109 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.38 -0.01 111 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.88 -0.01 122 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.39 0.00 144 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.89 0.00 155 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 5.39 0.00 165 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 6.75 P 0.02 0.02 0.02 0.01 -0.01 32 4 66 -4
27NOV26 7.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 19 0
27NOV26 7.25 P 0.00 0.00 0.00 0.06 0.00 33 0 128 0
27NOV26 7.50 P 0.00 0.00 0.00 0.11 0.00 34 0 60 0
27NOV26 7.75 P 0.25 0.25 0.18 0.18 -0.01 33 25 104 -8
27NOV26 8.00 P 0.28 0.28 0.28 0.28 0.00 33 4 171 0
27NOV26 8.25 P 0.44 0.45 0.39 0.41 -0.02 34 15 42 -6
27NOV26 8.50 P 0.82 0.82 0.55 0.57 -0.01 34 70 21 -64
27NOV26 8.75 P 0.59 0.73 0.59 0.73 -0.03 32 147 190 -20
27NOV26 9.00 P 1.24 1.24 1.01 0.95 -0.01 35 75 51 -75
27NOV26 9.25 P 1.45 1.45 1.17 1.18 +0.01 37 57 27 -50
27NOV26 9.50 P 1.66 1.66 1.58 1.41 +0.02 39 47 10 -47
27NOV26 9.75 P 0.00 0.00 0.00 1.66 +0.01 43 0 20 0
27NOV26 10.00 P 0.00 0.00 0.00 1.89 0.00 42 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.39 0.00 50 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.89 0.00 57 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.39 0.00 64 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.89 0.00 70 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.39 0.00 76 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.89 0.00 81 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 5.39 0.00 87 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 24 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 -0.01 31 0 8 0
30DEC26 6.50 P 0.00 0.00 0.00 0.03 0.00 34 0 140 0
30DEC26 6.75 P 0.07 0.07 0.07 0.05 -0.01 33 5 23 0
30DEC26 7.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 33 0
30DEC26 7.25 P 0.14 0.16 0.12 0.13 -0.01 33 15 71 -3
30DEC26 7.50 P 0.35 0.35 0.22 0.20 -0.01 33 72 36 -45
30DEC26 7.75 P 0.35 0.35 0.30 0.29 -0.01 33 18 76 -5
30DEC26 8.00 P 0.32 0.42 0.30 0.39 -0.01 33 76 77 0
30DEC26 8.25 P 0.61 0.62 0.53 0.53 -0.01 34 33 35 -16
30DEC26 8.50 P 0.58 0.68 0.57 0.68 -0.01 34 59 77 -26
30DEC26 8.75 P 1.05 1.05 0.97 0.83 0.00 32 23 22 -23
30DEC26 9.00 P 1.23 1.23 1.16 1.01 -0.03 32 10 42 0
30DEC26 9.25 P 1.46 1.46 1.36 1.25 +0.03 36 15 58 0
30DEC26 9.50 P 1.29 1.30 1.29 1.47 +0.03 37 9 23 0
30DEC26 9.75 P 0.00 0.00 0.00 1.68 +0.02 36 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.91 +0.01 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.39 0.00 39 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.90 +0.01 47 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.40 +0.01 52 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.90 +0.01 57 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.40 +0.01 61 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.90 +0.01 66 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.40 +0.01 70 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.90 +0.01 74 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.40 +0.01 77 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.90 +0.01 81 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.40 +0.01 84 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.90 +0.01 88 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 34 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.09 0.00 33 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.13 0.00 33 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.19 0.00 33 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.27 0.00 33 0 9 0
28JAN27 7.75 P 0.00 0.00 0.00 0.36 -0.01 33 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.48 0.00 33 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.61 0.00 34 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.76 0.00 34 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.91 +0.01 33 0 10 0
28JAN27 9.00 P 0.00 0.00 0.00 1.08 -0.01 33 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.30 +0.02 35 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.50 +0.01 35 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 1.71 +0.01 35 0 7 0
28JAN27 10.00 P 0.00 0.00 0.00 1.94 +0.02 36 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 2.40 +0.01 36 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 2.90 +0.01 41 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.14 -0.01 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.19 -0.02 35 0 1 0
30MAR27 7.00 P 0.00 0.00 0.00 0.26 -0.01 35 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.34 -0.02 35 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.43 -0.01 35 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.53 -0.01 35 0 50 0
30MAR27 8.00 P 0.00 0.00 0.00 0.65 -0.01 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.78 -0.02 35 0 19 0
30MAR27 8.50 P 0.00 0.00 0.00 0.93 +0.02 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.09 +0.02 36 0 14 0
30MAR27 9.00 P 0.00 0.00 0.00 1.24 0.00 35 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.43 +0.01 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.62 +0.01 35 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 1.83 +0.02 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.03 +0.01 36 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.46 +0.01 36 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 2.92 +0.01 37 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.40 +0.01 38 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.90 +0.01 42 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.40 +0.01 45 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.90 +0.01 48 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.40 +0.01 51 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.90 +0.01 54 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.40 +0.01 57 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.90 +0.01 59 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.40 +0.01 62 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.90 +0.01 64 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.13 0.00 36 0 1 0
29JUN27 6.00 P 0.00 0.00 0.00 0.17 -0.01 35 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.22 -0.01 35 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.29 -0.01 36 0 102 0
29JUN27 6.75 P 0.00 0.00 0.00 0.37 0.00 36 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 0.45 -0.01 36 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.54 -0.01 35 0 61 0
29JUN27 7.50 P 0.00 0.00 0.00 0.64 +0.01 35 0 5 0
29JUN27 7.75 P 0.00 0.00 0.00 0.76 +0.01 35 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.88 +0.01 35 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 1.02 +0.01 35 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 1.17 +0.02 35 0 19 0
29JUN27 8.75 P 0.00 0.00 0.00 1.33 +0.01 35 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.48 0.00 34 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.66 +0.01 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.84 0.00 34 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.03 0.00 34 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.23 0.00 35 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.63 +0.01 34 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.06 +0.01 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.50 0.00 34 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.97 +0.02 36 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.42 +0.01 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.91 +0.02 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.40 +0.01 39 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.90 +0.01 42 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.40 +0.01 44 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.17 0.00 37 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.23 0.00 38 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.29 0.00 38 0 5 0
29SEP27 6.25 P 0.00 0.00 0.00 0.36 0.00 38 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.44 0.00 38 0 114 0
29SEP27 6.75 P 0.00 0.00 0.00 0.52 -0.01 38 0 9 0
29SEP27 7.00 P 0.00 0.00 0.00 0.63 0.00 38 0 4 0
29SEP27 7.25 P 0.00 0.00 0.00 0.73 0.00 38 0 8 0
29SEP27 7.50 P 0.00 0.00 0.00 0.85 0.00 38 0 8 0
29SEP27 7.75 P 0.00 0.00 0.00 0.98 0.00 38 0 11 0
29SEP27 8.00 P 0.00 0.00 0.00 1.11 -0.01 38 0 10 0
29SEP27 8.25 P 0.00 0.00 0.00 1.26 0.00 38 0 3 0
29SEP27 8.50 P 0.00 0.00 0.00 1.41 0.00 39 0 1 0
29SEP27 8.75 P 0.00 0.00 0.00 1.57 -0.01 38 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.74 -0.01 39 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.92 0.00 39 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.10 -0.01 39 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.29 0.00 40 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.48 -0.01 40 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.88 0.00 40 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.31 +0.01 41 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.74 0.00 42 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.18 0.00 43 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.63 +0.01 43 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 5.08 +0.01 43 0 0 0
TOTAL PUT 1,433 3,491 -870
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$ 23.320
29OCT26 17.50 C 0.00 0.00 0.00 5.97 - 127 0 0 -
29OCT26 18.00 C 0.00 0.00 0.00 5.46 - 115 0 0 -
29OCT26 18.50 C 0.00 0.00 0.00 4.99 -0.50 111 0 20 0
29OCT26 19.00 C 0.00 0.00 0.00 4.49 -0.48 101 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.87 -0.64 65 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.40 -0.64 65 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.52 -0.61 65 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 1.76 -0.55 66 0 0 0
29OCT26 23.00 C 0.90 1.04 0.90 1.12 -0.49 64 65 65 +65
29OCT26 24.00 C 0.50 0.86 0.50 0.68 -0.38 65 199 558 +177
29OCT26 25.00 C 0.34 0.56 0.29 0.37 -0.27 65 173 355 +69
29OCT26 26.00 C 0.25 0.25 0.22 0.19 -0.18 65 100 417 +100
29OCT26 27.00 C 0.00 0.00 0.00 0.09 -0.12 65 0 185 0
29OCT26 28.00 C 0.00 0.00 0.00 0.05 -0.06 68 0 339 0
29OCT26 29.00 C 0.06 0.06 0.04 0.02 -0.04 67 70 484 +70
29OCT26 30.00 C 0.00 0.00 0.00 0.01 -0.02 69 0 593 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 76 0 345 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 84 0 539 0
29OCT26 33.00 C 0.01 0.02 0.01 0.01 0.00 91 50 1,483 -50
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 97 0 871 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1,506 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 110 0 338 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 116 0 173 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 122 0 200 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 127 0 62 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 133 0 563 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 138 0 700 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 143 0 123 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 148 0 4,163 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 153 0 997 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 157 0 1,681 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 162 0 520 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 166 0 246 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 171 0 109 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 175 0 183 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 179 0 254 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 189 0 121 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 198 0 144 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 207 0 209 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 215 0 211 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 223 0 99 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 231 0 60 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 238 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 245 0 711 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 252 0 444 0
27NOV26 17.50 C 0.00 0.00 0.00 6.16 - 75 0 0 -
27NOV26 18.00 C 0.00 0.00 0.00 5.73 - 75 0 0 -
27NOV26 18.50 C 0.00 0.00 0.00 5.28 -0.51 72 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.85 -0.48 70 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.43 -0.48 68 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.92 -0.55 62 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.21 -0.47 62 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.59 -0.41 62 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.04 -0.36 61 0 0 0
27NOV26 24.00 C 1.51 1.51 1.51 1.56 -0.34 60 100 190 +100
27NOV26 25.00 C 0.00 0.00 0.00 1.19 -0.27 60 0 165 0
27NOV26 26.00 C 0.69 0.95 0.69 0.91 -0.19 61 71 121 +56
27NOV26 27.00 C 0.71 0.71 0.71 0.68 -0.15 61 3 123 0
27NOV26 28.00 C 0.00 0.00 0.00 0.50 -0.12 61 0 31 0
27NOV26 29.00 C 0.22 0.30 0.22 0.37 -0.09 61 7 101 +7
27NOV26 30.00 C 0.23 0.29 0.23 0.26 -0.07 61 18 40 0
27NOV26 31.00 C 0.00 0.00 0.00 0.19 -0.06 61 0 576 0
27NOV26 32.00 C 0.16 0.16 0.16 0.14 -0.04 62 50 225 +50
27NOV26 33.00 C 0.00 0.00 0.00 0.10 -0.03 62 0 262 0
27NOV26 34.00 C 0.00 0.00 0.00 0.07 -0.02 62 0 75 0
27NOV26 35.00 C 0.00 0.00 0.00 0.05 -0.02 62 0 408 0
27NOV26 36.00 C 0.00 0.00 0.00 0.04 -0.01 64 0 145 0
27NOV26 37.00 C 0.00 0.00 0.00 0.02 -0.01 61 0 200 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 32 0
27NOV26 39.00 C 0.04 0.04 0.04 0.01 0.00 61 13 165 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 64 0 262 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 67 0 152 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 69 0 353 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 71 0 168 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 74 0 490 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 76 0 275 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 78 0 179 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 80 0 105 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 83 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 85 0 62 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 87 0 133 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 91 0 73 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 96 0 135 0
30DEC26 17.50 C 0.00 0.00 0.00 6.46 - 68 0 0 -
30DEC26 18.00 C 0.00 0.00 0.00 6.00 - 65 0 0 -
30DEC26 18.50 C 0.00 0.00 0.00 5.60 -0.43 64 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.21 -0.48 63 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.82 -0.42 62 0 0 0
30DEC26 20.00 C 4.00 4.00 4.00 4.49 -0.35 62 15 15 +15
30DEC26 21.00 C 3.40 3.40 3.30 3.81 -0.34 61 20 20 +20
30DEC26 22.00 C 0.00 0.00 0.00 3.16 -0.34 59 0 51 0
30DEC26 23.00 C 2.53 2.53 2.49 2.64 -0.34 59 45 150 +45
30DEC26 24.00 C 0.00 0.00 0.00 2.18 -0.32 58 0 165 0
30DEC26 25.00 C 1.91 1.92 1.91 1.79 -0.25 58 30 130 +30
30DEC26 26.00 C 0.00 0.00 0.00 1.46 -0.24 58 0 60 0
30DEC26 27.00 C 0.00 0.00 0.00 1.20 -0.19 58 0 135 0
30DEC26 28.00 C 0.00 0.00 0.00 0.96 -0.18 58 0 235 0
30DEC26 29.00 C 0.00 0.00 0.00 0.79 -0.11 59 0 156 0
30DEC26 30.00 C 0.62 0.62 0.62 0.62 -0.11 58 1 1,047 0
30DEC26 31.00 C 0.00 0.00 0.00 0.51 -0.08 59 0 614 0
30DEC26 32.00 C 0.00 0.00 0.00 0.41 -0.05 59 0 666 0
30DEC26 33.00 C 0.00 0.00 0.00 0.33 -0.04 59 0 418 0
30DEC26 34.00 C 0.00 0.00 0.00 0.26 -0.04 59 0 340 0
30DEC26 35.00 C 0.00 0.00 0.00 0.20 -0.04 59 0 186 0
30DEC26 36.00 C 0.00 0.00 0.00 0.16 -0.03 59 0 146 0
30DEC26 37.00 C 0.00 0.00 0.00 0.13 -0.02 59 0 110 0
30DEC26 38.00 C 0.00 0.00 0.00 0.10 -0.02 59 0 37 0
30DEC26 39.00 C 0.00 0.00 0.00 0.08 -0.01 59 0 83 0
30DEC26 40.00 C 0.00 0.00 0.00 0.06 -0.01 59 0 461 0
30DEC26 41.00 C 0.00 0.00 0.00 0.05 -0.01 59 0 257 0
30DEC26 42.00 C 0.00 0.00 0.00 0.04 -0.01 59 0 252 0
30DEC26 43.00 C 0.00 0.00 0.00 0.03 -0.01 59 0 80 0
30DEC26 44.00 C 0.00 0.00 0.00 0.02 -0.01 58 0 1,074 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 1,017 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 57 0 176 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,592 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 60 0 111 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 62 0 195 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 63 0 453 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 67 0 294 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,657 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 73 0 2,579 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2,193 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 79 0 1,012 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 82 0 636 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 84 0 485 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 87 0 671 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 89 0 364 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 94 0 240 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 96 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 98 0 150 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 100 0 131 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 102 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 104 0 533 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 105 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 107 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 109 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 110 0 69 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 112 0 105 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 114 0 245 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 115 0 101 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 117 0 332 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 118 0 416 0
28JAN27 17.50 C 0.00 0.00 0.00 6.66 - 63 0 0 -
28JAN27 18.00 C 0.00 0.00 0.00 6.25 - 62 0 0 -
28JAN27 18.50 C 0.00 0.00 0.00 5.89 -0.31 62 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 5.50 -0.37 61 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 5.18 -0.30 61 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 4.82 -0.31 60 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 4.17 -0.33 59 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 3.56 -0.41 58 0 0 0
28JAN27 23.00 C 3.32 3.32 3.32 3.06 -0.35 58 15 30 0
28JAN27 24.00 C 2.54 2.55 2.40 2.62 -0.30 58 521 581 +491
28JAN27 25.00 C 2.36 2.45 2.36 2.23 -0.26 58 75 160 +75
28JAN27 26.00 C 1.91 2.08 1.91 1.90 -0.21 58 60 135 +60
28JAN27 27.00 C 1.50 1.77 1.49 1.62 -0.16 58 52 71 +22
28JAN27 28.00 C 1.24 1.27 1.24 1.38 -0.12 58 35 77 +20
28JAN27 29.00 C 1.07 1.07 1.06 1.16 -0.10 58 17 39 +17
28JAN27 30.00 C 0.83 1.10 0.83 0.97 -0.09 58 53 131 +31
28JAN27 31.00 C 0.00 0.00 0.00 0.81 -0.11 58 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 0.68 -0.09 58 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 0.56 -0.08 58 0 37 0
28JAN27 34.00 C 0.00 0.00 0.00 0.47 -0.07 58 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 0.39 -0.05 58 0 30 0
28JAN27 36.00 C 0.00 0.00 0.00 0.32 -0.05 58 0 30 0
28JAN27 37.00 C 0.00 0.00 0.00 0.27 -0.03 58 0 15 0
28JAN27 38.00 C 0.00 0.00 0.00 0.22 -0.03 58 0 2 0
28JAN27 39.00 C 0.00 0.00 0.00 0.18 -0.03 57 0 0 0
28JAN27 40.00 C 0.22 0.22 0.22 0.15 -0.02 58 15 17 +15
30MAR27 17.50 C 0.00 0.00 0.00 7.10 - 60 0 0 -
30MAR27 18.00 C 0.00 0.00 0.00 6.74 - 59 0 0 -
30MAR27 18.50 C 0.00 0.00 0.00 6.39 -0.37 59 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.05 -0.35 59 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.76 -0.30 59 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.45 -0.27 59 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.70 -0.41 55 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.18 -0.35 55 0 0 0
30MAR27 23.00 C 4.05 4.05 4.05 3.71 -0.44 55 15 45 +15
30MAR27 24.00 C 3.59 3.59 3.59 3.27 -0.42 55 15 62 +15
30MAR27 25.00 C 3.20 3.20 3.20 2.90 -0.37 55 15 45 +15
30MAR27 26.00 C 2.84 2.84 2.84 2.64 -0.26 57 15 45 +15
30MAR27 27.00 C 0.00 0.00 0.00 2.33 -0.23 57 0 18 0
30MAR27 28.00 C 2.23 2.23 2.23 2.05 -0.21 57 15 30 +15
30MAR27 29.00 C 0.00 0.00 0.00 1.80 -0.19 56 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 1.57 -0.19 56 0 70 0
30MAR27 31.00 C 0.00 0.00 0.00 1.38 -0.20 56 0 45 0
30MAR27 32.00 C 0.00 0.00 0.00 1.21 -0.17 56 0 118 0
30MAR27 33.00 C 0.00 0.00 0.00 1.06 -0.16 56 0 17 0
30MAR27 34.00 C 0.98 0.98 0.98 0.92 -0.12 56 10 50 +10
30MAR27 35.00 C 0.00 0.00 0.00 0.81 -0.13 56 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 0.70 -0.12 56 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 0.61 -0.11 56 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 0.54 -0.09 56 0 14 0
30MAR27 39.00 C 0.00 0.00 0.00 0.47 -0.08 56 0 185 0
30MAR27 40.00 C 0.00 0.00 0.00 0.41 -0.07 56 0 258 0
30MAR27 41.00 C 0.00 0.00 0.00 0.36 -0.06 56 0 160 0
30MAR27 42.00 C 0.00 0.00 0.00 0.31 -0.06 56 0 123 0
30MAR27 43.00 C 0.00 0.00 0.00 0.27 -0.05 56 0 201 0
30MAR27 44.00 C 0.00 0.00 0.00 0.24 -0.04 56 0 78 0
30MAR27 45.00 C 0.00 0.00 0.00 0.21 -0.04 56 0 63 0
30MAR27 46.00 C 0.00 0.00 0.00 0.18 -0.04 56 0 36 0
30MAR27 47.00 C 0.00 0.00 0.00 0.16 -0.03 56 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 0.14 -0.03 56 0 29 0
30MAR27 49.00 C 0.00 0.00 0.00 0.12 -0.03 56 0 45 0
30MAR27 50.00 C 0.00 0.00 0.00 0.11 -0.02 56 0 195 0
30MAR27 52.50 C 0.00 0.00 0.00 0.08 -0.01 56 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 0.06 -0.01 57 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 0.04 -0.01 56 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 0.03 -0.01 56 0 193 0
30MAR27 62.50 C 0.00 0.00 0.00 0.02 -0.01 56 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 18 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 270 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 808 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 588 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 56 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 64 0 50 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 66 0 17 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 69 0 53 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 71 0 34 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 72 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 73 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 74 0 56 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 0.00 75 0 90 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 76 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 77 0 75 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 78 0 242 0
29JUN27 17.50 C 0.00 0.00 0.00 7.68 - 61 0 0 -
29JUN27 18.00 C 0.00 0.00 0.00 7.35 - 61 0 0 -
29JUN27 18.50 C 0.00 0.00 0.00 7.03 -0.42 61 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.72 -0.40 60 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.43 -0.37 60 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.08 -0.43 59 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.55 -0.41 59 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.07 -0.37 59 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.65 -0.33 59 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.23 -0.34 59 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.85 -0.32 59 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.52 -0.30 58 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.20 -0.30 58 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 2.90 -0.28 58 0 120 0
29JUN27 29.00 C 0.00 0.00 0.00 2.65 -0.25 58 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 2.40 -0.25 58 0 430 0
29JUN27 31.00 C 0.00 0.00 0.00 2.18 -0.22 58 0 432 0
29JUN27 32.00 C 0.00 0.00 0.00 1.99 -0.21 58 0 17 0
29JUN27 33.00 C 0.00 0.00 0.00 1.80 -0.15 58 0 56 0
29JUN27 34.00 C 0.00 0.00 0.00 1.64 -0.17 58 0 45 0
29JUN27 35.00 C 0.00 0.00 0.00 1.50 -0.11 58 0 33 0
29JUN27 36.00 C 0.00 0.00 0.00 1.36 -0.16 58 0 91 0
29JUN27 37.00 C 0.00 0.00 0.00 1.23 -0.15 58 0 300 0
29JUN27 38.00 C 0.00 0.00 0.00 1.13 -0.12 58 0 670 0
29JUN27 39.00 C 0.00 0.00 0.00 1.03 -0.12 58 0 763 0
29JUN27 40.00 C 0.00 0.00 0.00 0.93 -0.12 58 0 215 0
29JUN27 41.00 C 0.00 0.00 0.00 0.85 -0.10 58 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 0.78 -0.09 58 0 205 0
29JUN27 43.00 C 0.00 0.00 0.00 0.71 -0.09 58 0 215 0
29JUN27 44.00 C 0.00 0.00 0.00 0.64 -0.09 57 0 110 0
29JUN27 45.00 C 0.00 0.00 0.00 0.59 -0.07 58 0 70 0
29JUN27 46.00 C 0.00 0.00 0.00 0.54 -0.06 58 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 0.49 -0.07 57 0 206 0
29JUN27 48.00 C 0.00 0.00 0.00 0.45 -0.06 57 0 250 0
29JUN27 49.00 C 0.00 0.00 0.00 0.40 -0.06 57 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 0.37 -0.05 57 0 174 0
29JUN27 52.50 C 0.00 0.00 0.00 0.30 -0.04 57 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 0.24 -0.03 57 0 91 0
29JUN27 57.50 C 0.00 0.00 0.00 0.19 -0.03 57 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.15 -0.03 57 0 490 0
29JUN27 62.50 C 0.00 0.00 0.00 0.13 -0.02 58 0 90 0
29JUN27 65.00 C 0.00 0.00 0.00 0.10 -0.02 57 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.09 -0.01 58 0 45 0
29JUN27 70.00 C 0.00 0.00 0.00 0.07 -0.01 58 0 152 0
29JUN27 72.50 C 0.00 0.00 0.00 0.06 -0.01 58 45 109 +17
29JUN27 75.00 C 0.00 0.00 0.00 0.05 -0.01 58 0 226 0
29JUN27 77.50 C 0.00 0.00 0.00 0.04 -0.01 58 35 122 +27
29JUN27 80.00 C 0.00 0.00 0.00 0.03 -0.01 57 0 307 0
29JUN27 82.50 C 0.00 0.00 0.00 0.02 -0.01 56 0 53 0
29JUN27 85.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 105 0
29JUN27 87.50 C 0.00 0.00 0.00 0.01 0.00 54 18 268 -18
29SEP27 17.50 C 0.00 0.00 0.00 8.20 - 62 0 0 -
29SEP27 18.00 C 0.00 0.00 0.00 7.89 - 61 0 0 -
29SEP27 18.50 C 0.00 0.00 0.00 7.61 -0.34 61 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.20 -0.45 59 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.07 -0.31 61 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.67 -0.43 59 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.26 -0.33 60 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.81 -0.36 59 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.40 -0.31 59 200 400 +200
29SEP27 24.00 C 0.00 0.00 0.00 5.06 -0.28 60 200 415 +200
29SEP27 25.00 C 0.00 0.00 0.00 4.68 -0.30 59 0 30 0
29SEP27 26.00 C 0.00 0.00 0.00 4.35 -0.27 59 0 62 0
29SEP27 27.00 C 0.00 0.00 0.00 4.05 -0.26 59 0 2,305 0
29SEP27 28.00 C 0.00 0.00 0.00 3.75 -0.26 59 0 2,335 0
29SEP27 29.00 C 0.00 0.00 0.00 3.48 -0.22 59 0 95 0
29SEP27 30.00 C 0.00 0.00 0.00 3.25 -0.20 59 0 56 0
29SEP27 31.00 C 0.00 0.00 0.00 3.01 -0.21 59 0 145 0
29SEP27 32.00 C 0.00 0.00 0.00 2.78 -0.20 59 0 45 0
29SEP27 33.00 C 0.00 0.00 0.00 2.61 -0.16 59 0 0 0
29SEP27 34.00 C 2.61 2.61 2.61 2.43 -0.16 59 13 28 +13
29SEP27 35.00 C 2.40 2.40 2.40 2.25 -0.16 59 10 11 +10
29SEP27 36.00 C 2.29 2.29 2.29 2.08 -0.15 59 15 15 +15
29SEP27 37.00 C 0.00 0.00 0.00 1.96 -0.12 59 0 13 0
29SEP27 38.00 C 2.02 2.02 2.02 1.83 -0.12 59 15 28 +15
29SEP27 39.00 C 0.00 0.00 0.00 1.70 -0.11 59 0 30 0
29SEP27 40.00 C 0.00 0.00 0.00 1.57 -0.11 59 0 134 0
29SEP27 41.00 C 1.68 1.68 1.68 1.47 -0.09 59 15 15 +15
29SEP27 42.00 C 0.00 0.00 0.00 1.38 -0.09 59 0 15 0
29SEP27 43.00 C 0.00 0.00 0.00 1.29 -0.08 59 0 15 0
29SEP27 44.00 C 0.00 0.00 0.00 1.20 -0.08 59 0 15 0
29SEP27 45.00 C 0.00 0.00 0.00 1.11 -0.08 58 0 25 0
29SEP27 46.00 C 0.00 0.00 0.00 1.04 -0.06 58 0 15 0
29SEP27 47.00 C 0.00 0.00 0.00 0.98 -0.06 58 0 15 0
29SEP27 48.00 C 0.00 0.00 0.00 0.92 -0.06 58 0 12 0
29SEP27 49.00 C 0.00 0.00 0.00 0.86 -0.05 58 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 0.79 -0.06 58 0 12 0
TOTAL CALL 2,524 69,848 +2,064
29OCT26 17.50 P 0.00 0.00 0.00 0.01 - 80 0 0 -
29OCT26 18.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 13 0
29OCT26 19.00 P 0.00 0.00 0.00 0.02 0.00 66 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.04 +0.01 66 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.07 +0.01 66 0 25 0
29OCT26 21.00 P 0.29 0.29 0.15 0.19 +0.04 66 150 150 +50
29OCT26 22.00 P 0.60 0.60 0.36 0.43 +0.10 67 152 307 +84
29OCT26 23.00 P 0.83 0.83 0.83 0.82 +0.17 67 2 529 +2
29OCT26 24.00 P 1.20 1.20 1.20 1.35 +0.27 66 1 143 0
29OCT26 25.00 P 0.00 0.00 0.00 2.05 +0.38 66 0 785 0
29OCT26 26.00 P 0.00 0.00 0.00 2.86 +0.46 66 0 609 0
29OCT26 27.00 P 0.00 0.00 0.00 3.76 +0.53 66 0 248 0
29OCT26 28.00 P 0.00 0.00 0.00 4.70 +0.57 62 0 262 0
29OCT26 29.00 P 5.73 5.73 5.73 5.69 +0.61 67 1 245 +1
29OCT26 30.00 P 6.34 6.40 6.34 6.68 +0.63 0 12 268 -9
29OCT26 31.00 P 0.00 0.00 0.00 7.68 +0.53 0 0 168 0
29OCT26 32.00 P 0.00 0.00 0.00 8.68 +0.63 0 0 15 -305
29OCT26 33.00 P 9.36 9.36 9.36 9.68 +0.62 0 20 8 -117
29OCT26 34.00 P 0.00 0.00 0.00 10.83 +0.79 153 0 3,205 0
29OCT26 35.00 P 0.00 0.00 0.00 11.68 +0.62 0 0 28 -34
29OCT26 36.00 P 12.88 12.88 12.88 12.68 +0.64 0 10 530 0
29OCT26 37.00 P 0.00 0.00 0.00 13.68 +0.62 0 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 14.68 +0.62 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 15.68 +0.63 0 0 75 0
29OCT26 40.00 P 17.49 17.49 17.49 16.68 +0.62 0 5 131 0
29OCT26 41.00 P 0.00 0.00 0.00 17.68 +0.62 0 0 310 0
29OCT26 42.00 P 0.00 0.00 0.00 18.68 +0.62 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 19.68 +0.62 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 20.68 +0.62 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 21.68 +0.62 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 22.68 +0.60 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 23.68 +0.60 0 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 24.68 +0.60 0 0 15 0
29OCT26 49.00 P 0.00 0.00 0.00 25.68 +0.60 0 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 26.68 +0.60 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 29.18 +0.60 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 31.68 +0.60 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 34.18 +0.60 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 36.68 +0.60 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 39.18 +0.62 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 41.68 +0.62 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 44.18 +0.62 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 46.68 +0.62 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 49.18 +0.62 0 0 0 0
27NOV26 17.50 P 0.21 0.21 0.21 0.14 - 63 4 4 -
27NOV26 18.00 P 0.00 0.00 0.00 0.19 - 62 0 0 -
27NOV26 18.50 P 0.00 0.00 0.00 0.25 +0.07 62 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 0.33 +0.09 62 0 15 0
27NOV26 19.50 P 0.00 0.00 0.00 0.44 +0.12 63 0 235 0
27NOV26 20.00 P 0.52 0.52 0.52 0.55 +0.13 62 3 235 0
27NOV26 21.00 P 0.93 0.93 0.77 0.85 +0.19 63 200 759 +26
27NOV26 22.00 P 1.32 1.32 1.12 1.22 +0.23 62 260 269 -55
27NOV26 23.00 P 1.80 1.80 1.80 1.67 +0.34 62 142 445 -138
27NOV26 24.00 P 0.00 0.00 0.00 2.18 +0.34 61 0 384 0
27NOV26 25.00 P 0.00 0.00 0.00 2.77 +0.36 59 0 517 0
27NOV26 26.00 P 0.00 0.00 0.00 3.54 +0.46 62 0 254 0
27NOV26 27.00 P 0.00 0.00 0.00 4.24 +0.43 59 0 59 0
27NOV26 28.00 P 0.00 0.00 0.00 5.01 +0.40 56 0 229 0
27NOV26 29.00 P 0.00 0.00 0.00 5.93 +0.52 58 0 213 0
27NOV26 30.00 P 6.81 6.81 6.81 6.81 +0.58 56 1 584 +1
27NOV26 31.00 P 0.00 0.00 0.00 7.74 +0.48 55 0 411 0
27NOV26 32.00 P 9.23 9.23 9.23 8.75 +0.62 61 5 62 -5
27NOV26 33.00 P 0.00 0.00 0.00 9.72 +0.61 61 0 386 0
27NOV26 34.00 P 0.00 0.00 0.00 10.83 +0.75 78 0 246 0
27NOV26 35.00 P 0.00 0.00 0.00 11.69 +0.59 63 0 369 0
27NOV26 36.00 P 0.00 0.00 0.00 12.68 +0.57 0 0 86 -20
27NOV26 37.00 P 0.00 0.00 0.00 13.68 +0.62 0 0 39 -23
27NOV26 38.00 P 0.00 0.00 0.00 14.68 +0.61 0 0 90 -215
27NOV26 39.00 P 0.00 0.00 0.00 15.68 +0.57 0 0 125 0
27NOV26 40.00 P 0.00 0.00 0.00 16.68 +0.60 0 0 32 0
27NOV26 41.00 P 0.00 0.00 0.00 17.68 +0.57 0 0 15 0
27NOV26 42.00 P 0.00 0.00 0.00 18.68 +0.57 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 19.68 +0.57 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 20.68 +0.61 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 21.68 +0.57 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 22.68 +0.57 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 23.68 +0.60 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 24.68 +0.57 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 25.68 +0.60 0 0 29 0
27NOV26 50.00 P 0.00 0.00 0.00 26.68 +0.60 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 29.18 +0.60 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 31.68 +0.60 0 0 0 0
30DEC26 17.50 P 0.38 0.38 0.38 0.35 - 59 5 5 -
30DEC26 18.00 P 0.00 0.00 0.00 0.43 - 59 0 0 -
30DEC26 18.50 P 0.00 0.00 0.00 0.54 +0.12 59 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.66 +0.14 59 0 11 0
30DEC26 19.50 P 0.00 0.00 0.00 0.80 +0.17 59 0 1 0
30DEC26 20.00 P 1.02 1.02 0.89 0.94 +0.17 59 109 180 +105
30DEC26 21.00 P 1.35 1.35 1.23 1.29 +0.21 59 409 409 +203
30DEC26 22.00 P 1.73 1.78 1.73 1.70 +0.27 59 486 509 +131
30DEC26 23.00 P 2.25 2.26 2.25 2.17 +0.32 58 22 365 +10
30DEC26 24.00 P 2.80 2.80 2.80 2.71 +0.37 58 11 299 0
30DEC26 25.00 P 0.00 0.00 0.00 3.32 +0.41 58 0 650 0
30DEC26 26.00 P 0.00 0.00 0.00 3.97 +0.36 57 0 396 0
30DEC26 27.00 P 4.83 4.84 4.83 4.66 +0.33 56 10 425 +10
30DEC26 28.00 P 0.00 0.00 0.00 5.47 +0.36 57 0 558 0
30DEC26 29.00 P 6.31 6.31 5.88 6.31 +0.44 58 2 321 -2
30DEC26 30.00 P 6.99 7.04 6.99 7.16 +0.62 58 50 547 -9
30DEC26 31.00 P 0.00 0.00 0.00 7.94 +0.40 54 0 118 0
30DEC26 32.00 P 0.00 0.00 0.00 8.91 +0.44 57 0 205 0
30DEC26 33.00 P 0.00 0.00 0.00 9.81 +0.43 55 0 362 0
30DEC26 34.00 P 0.00 0.00 0.00 10.83 +0.63 60 0 812 0
30DEC26 35.00 P 0.00 0.00 0.00 11.78 +0.54 60 0 117 0
30DEC26 36.00 P 0.00 0.00 0.00 12.73 +0.53 58 0 145 0
30DEC26 37.00 P 0.00 0.00 0.00 13.71 +0.55 59 0 134 0
30DEC26 38.00 P 14.88 14.88 14.66 14.69 +0.57 58 40 316 -40
30DEC26 39.00 P 0.00 0.00 0.00 15.68 +0.57 0 0 379 0
30DEC26 40.00 P 0.00 0.00 0.00 16.68 +0.54 0 0 481 0
30DEC26 41.00 P 0.00 0.00 0.00 17.68 +0.57 0 0 197 -599
30DEC26 42.00 P 0.00 0.00 0.00 18.68 +0.56 0 0 66 -15
30DEC26 43.00 P 0.00 0.00 0.00 19.68 +0.56 0 0 36 0
30DEC26 44.00 P 20.96 20.96 20.94 20.68 +0.56 0 9 33 0
30DEC26 45.00 P 0.00 0.00 0.00 21.68 +0.56 0 0 122 0
30DEC26 46.00 P 0.00 0.00 0.00 22.68 +0.56 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 23.68 +0.56 0 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 24.68 +0.56 0 0 11 0
30DEC26 49.00 P 0.00 0.00 0.00 25.68 +0.56 0 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 26.68 +0.56 0 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 29.18 +0.56 0 0 22 0
30DEC26 55.00 P 0.00 0.00 0.00 31.68 +0.56 0 0 30 0
30DEC26 57.50 P 0.00 0.00 0.00 34.18 +0.56 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 36.68 +0.56 0 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 39.18 +0.56 0 0 28 0
30DEC26 65.00 P 0.00 0.00 0.00 41.68 +0.56 0 0 15 0
30DEC26 67.50 P 0.00 0.00 0.00 44.18 +0.56 0 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 46.68 +0.59 0 0 15 0
30DEC26 72.50 P 0.00 0.00 0.00 49.18 +0.59 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 51.68 +0.59 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 54.18 +0.59 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 56.68 +0.60 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 59.18 +0.60 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 61.68 +0.64 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 64.18 +0.64 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 66.68 +0.64 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 69.18 +0.64 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 71.68 +0.64 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 74.18 +0.64 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 76.68 +0.64 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 79.18 +0.54 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 81.68 +0.54 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 84.18 +0.54 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 86.68 +0.54 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 89.18 +0.54 0 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.54 - 58 0 0 -
28JAN27 18.00 P 0.00 0.00 0.00 0.66 - 58 0 0 -
28JAN27 18.50 P 0.00 0.00 0.00 0.78 +0.14 58 0 0 0
28JAN27 19.00 P 0.94 0.94 0.94 0.92 +0.16 58 100 103 +100
28JAN27 19.50 P 1.13 1.13 0.97 1.07 +0.17 58 220 221 +205
28JAN27 20.00 P 0.00 0.00 0.00 1.25 +0.20 58 0 202 0
28JAN27 21.00 P 0.00 0.00 0.00 1.63 +0.24 58 0 1 0
28JAN27 22.00 P 0.00 0.00 0.00 2.06 +0.29 58 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 2.54 +0.32 57 10 40 +10
28JAN27 24.00 P 0.00 0.00 0.00 3.08 +0.36 57 0 63 0
28JAN27 25.00 P 3.80 3.80 3.80 3.68 +0.39 57 10 24 0
28JAN27 26.00 P 0.00 0.00 0.00 4.33 +0.26 57 0 20 0
28JAN27 27.00 P 0.00 0.00 0.00 5.04 +0.32 56 0 40 0
28JAN27 28.00 P 0.00 0.00 0.00 5.64 +0.20 53 0 260 0
28JAN27 29.00 P 0.00 0.00 0.00 6.56 +0.36 56 0 6 0
28JAN27 30.00 P 7.03 7.03 7.03 7.39 +0.36 56 1 9 0
28JAN27 31.00 P 0.00 0.00 0.00 8.27 +0.37 57 0 63 0
28JAN27 32.00 P 0.00 0.00 0.00 9.10 +0.35 56 0 0 0
28JAN27 33.00 P 9.70 9.70 9.70 10.00 +0.38 56 30 30 +30
28JAN27 34.00 P 0.00 0.00 0.00 10.96 +0.43 58 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 11.90 +0.48 58 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 12.85 +0.49 59 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 13.82 +0.52 60 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 14.73 +0.47 56 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 15.71 +0.49 57 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 16.69 +0.52 56 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.90 - 56 0 0 -
30MAR27 18.00 P 0.00 0.00 0.00 1.05 - 56 0 0 -
30MAR27 18.50 P 0.00 0.00 0.00 1.20 +0.12 56 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.37 +0.15 56 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.56 +0.18 56 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.74 +0.19 56 0 11 0
30MAR27 21.00 P 2.18 2.18 2.18 2.14 +0.22 56 15 60 0
30MAR27 22.00 P 0.00 0.00 0.00 2.60 +0.25 56 0 29 0
30MAR27 23.00 P 0.00 0.00 0.00 3.14 +0.31 56 0 30 0
30MAR27 24.00 P 0.00 0.00 0.00 3.71 +0.36 56 0 102 0
30MAR27 25.00 P 0.00 0.00 0.00 4.31 +0.33 56 0 30 0
30MAR27 26.00 P 0.00 0.00 0.00 5.01 +0.41 57 0 55 0
30MAR27 27.00 P 0.00 0.00 0.00 5.71 +0.60 57 0 37 0
30MAR27 28.00 P 0.00 0.00 0.00 6.44 +0.44 57 0 121 0
30MAR27 29.00 P 0.00 0.00 0.00 7.21 +0.47 58 0 119 0
30MAR27 30.00 P 0.00 0.00 0.00 7.86 +0.34 55 0 343 0
30MAR27 31.00 P 0.00 0.00 0.00 8.82 +0.50 58 0 252 0
30MAR27 32.00 P 0.00 0.00 0.00 9.67 +0.52 59 0 17 0
30MAR27 33.00 P 0.00 0.00 0.00 10.53 +0.55 59 0 78 0
30MAR27 34.00 P 0.00 0.00 0.00 11.23 +0.33 55 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 12.28 +0.57 59 0 111 0
30MAR27 36.00 P 0.00 0.00 0.00 13.09 +0.41 57 0 77 0
30MAR27 37.00 P 0.00 0.00 0.00 13.93 +0.36 54 0 88 0
30MAR27 38.00 P 0.00 0.00 0.00 14.93 +0.39 56 0 51 0
30MAR27 39.00 P 0.00 0.00 0.00 15.85 +0.39 56 0 31 0
30MAR27 40.00 P 0.00 0.00 0.00 16.80 +0.40 55 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 17.76 +0.41 55 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 18.73 +0.42 55 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 19.70 +0.45 54 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 20.70 +0.48 56 0 20 0
30MAR27 45.00 P 0.00 0.00 0.00 21.69 +0.48 56 0 38 0
30MAR27 46.00 P 0.00 0.00 0.00 22.68 +0.49 0 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 23.68 +0.50 0 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 24.68 +0.52 0 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 25.68 +0.54 0 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 26.68 +0.54 0 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 29.18 +0.54 0 0 45 0
30MAR27 55.00 P 0.00 0.00 0.00 31.68 +0.54 0 0 0 -5
30MAR27 57.50 P 0.00 0.00 0.00 34.18 +0.54 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 36.68 +0.54 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 39.18 +0.54 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 41.68 +0.54 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 44.18 +0.54 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 46.68 +0.51 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 49.18 +0.51 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 51.68 +0.51 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 54.18 +0.51 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 56.68 +0.52 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 59.18 +0.51 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 61.68 +0.51 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 64.18 +0.51 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 66.68 +0.51 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 69.18 +0.51 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 71.68 +0.52 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 74.18 +0.52 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 76.68 +0.52 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 79.18 +0.52 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 81.68 +0.52 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 84.18 +0.53 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 86.68 +0.53 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 89.18 +0.53 0 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.62 - 58 0 0 -
29JUN27 18.00 P 0.00 0.00 0.00 1.76 - 57 0 0 -
29JUN27 18.50 P 0.00 0.00 0.00 1.96 +0.19 57 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.14 +0.19 57 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.33 +0.18 56 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.56 +0.21 56 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.02 +0.23 56 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.52 +0.25 56 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 4.05 +0.26 55 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 4.68 +0.30 56 0 5 0
29JUN27 25.00 P 0.00 0.00 0.00 5.26 +0.28 55 0 4 0
29JUN27 26.00 P 6.00 6.00 6.00 6.00 +0.43 56 1 15 0
29JUN27 27.00 P 0.00 0.00 0.00 6.66 +0.36 56 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 7.39 +0.45 56 0 26 0
29JUN27 29.00 P 0.00 0.00 0.00 8.11 +0.44 56 0 36 0
29JUN27 30.00 P 8.93 8.93 8.93 8.87 +0.43 56 1 406 +1
29JUN27 31.00 P 0.00 0.00 0.00 9.74 +0.57 57 0 441 0
29JUN27 32.00 P 0.00 0.00 0.00 10.45 +0.50 56 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 11.26 +0.51 56 0 130 0
29JUN27 34.00 P 0.00 0.00 0.00 12.09 +0.50 56 0 284 0
29JUN27 35.00 P 0.00 0.00 0.00 12.94 +0.52 56 0 425 0
29JUN27 36.00 P 0.00 0.00 0.00 13.81 +0.54 57 0 147 0
29JUN27 37.00 P 0.00 0.00 0.00 14.56 +0.43 54 0 31 0
29JUN27 38.00 P 0.00 0.00 0.00 15.55 +0.55 56 0 203 0
29JUN27 39.00 P 0.00 0.00 0.00 16.45 +0.51 57 0 204 0
29JUN27 40.00 P 0.00 0.00 0.00 17.23 +0.45 54 0 35 0
29JUN27 41.00 P 0.00 0.00 0.00 18.15 +0.47 54 0 125 0
29JUN27 42.00 P 0.00 0.00 0.00 19.07 +0.42 54 0 191 0
29JUN27 43.00 P 0.00 0.00 0.00 19.99 +0.37 54 0 211 0
29JUN27 44.00 P 0.00 0.00 0.00 20.94 +0.39 55 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 21.87 +0.38 54 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 22.88 +0.45 56 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 23.80 +0.42 55 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 24.77 +0.43 55 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 25.72 +0.42 54 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 26.70 +0.44 54 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 29.20 +0.49 57 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 31.68 +0.53 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 34.18 +0.54 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 36.68 +0.54 0 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 39.18 +0.54 0 0 0 -1
29JUN27 65.00 P 0.00 0.00 0.00 41.68 +0.51 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 44.18 +0.51 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 46.68 +0.51 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 49.18 +0.51 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 51.68 +0.51 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 54.18 +0.51 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 56.68 +0.51 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 59.18 +0.51 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 61.68 +0.51 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 64.18 +0.51 0 0 0 0
29SEP27 17.50 P 2.02 2.02 2.02 2.07 - 57 15 15 -
29SEP27 18.00 P 0.00 0.00 0.00 2.26 - 57 0 0 -
29SEP27 18.50 P 0.00 0.00 0.00 2.48 +0.17 57 0 20 0
29SEP27 19.00 P 0.00 0.00 0.00 2.70 +0.23 57 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.93 +0.20 57 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.15 +0.23 57 0 12 0
29SEP27 21.00 P 0.00 0.00 0.00 3.66 +0.29 57 0 6 0
29SEP27 22.00 P 0.00 0.00 0.00 4.18 +0.28 56 0 2 0
29SEP27 23.00 P 0.00 0.00 0.00 4.73 +0.31 56 200 400 +200
29SEP27 24.00 P 0.00 0.00 0.00 5.34 +0.35 56 200 405 +200
29SEP27 25.00 P 0.00 0.00 0.00 5.97 +0.34 56 0 2 0
29SEP27 26.00 P 0.00 0.00 0.00 6.63 +0.35 56 0 34 0
29SEP27 27.00 P 0.00 0.00 0.00 7.30 +0.34 56 0 2,262 0
29SEP27 28.00 P 0.00 0.00 0.00 8.09 +0.40 57 0 2,300 0
29SEP27 29.00 P 0.00 0.00 0.00 8.79 +0.41 57 0 32 0
29SEP27 30.00 P 0.00 0.00 0.00 9.54 +0.44 57 0 34 0
29SEP27 31.00 P 0.00 0.00 0.00 10.31 +0.45 57 0 21 0
29SEP27 32.00 P 11.20 11.20 11.20 11.09 +0.40 57 1 146 +1
29SEP27 33.00 P 0.00 0.00 0.00 11.90 +0.46 57 0 124 0
29SEP27 34.00 P 0.00 0.00 0.00 12.72 +0.49 57 0 44 0
29SEP27 35.00 P 0.00 0.00 0.00 13.55 +0.49 57 0 81 0
29SEP27 36.00 P 0.00 0.00 0.00 14.28 +0.40 56 0 21 0
29SEP27 37.00 P 0.00 0.00 0.00 15.24 +0.51 57 0 69 0
29SEP27 38.00 P 0.00 0.00 0.00 16.10 +0.51 57 0 21 0
29SEP27 39.00 P 0.00 0.00 0.00 16.97 +0.52 58 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 17.86 +0.54 58 0 14 0
29SEP27 41.00 P 0.00 0.00 0.00 18.74 +0.54 58 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 19.48 +0.39 55 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 20.37 +0.33 55 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 21.28 +0.40 55 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 22.19 +0.34 55 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 23.11 +0.35 55 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 24.04 +0.40 55 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 25.03 +0.41 56 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 25.92 +0.31 55 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 26.86 +0.31 55 0 0 0
TOTAL PUT 2,925 35,218 -222
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$ 33.220
29OCT26 18.50 C 0.00 0.00 0.00 14.73 -0.33 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 14.24 -0.32 130 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 13.74 -0.32 123 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 13.24 -0.32 117 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 12.24 -0.32 104 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.24 -0.33 91 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.24 -0.33 79 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.24 -0.33 67 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.24 -0.33 47 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.24 -0.33 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.24 -0.33 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.24 -0.50 0 0 16 0
29OCT26 29.00 C 0.00 0.00 0.00 4.24 -0.47 0 0 265 0
29OCT26 30.00 C 0.00 0.00 0.00 3.26 -0.32 33 0 934 0
29OCT26 31.00 C 0.00 0.00 0.00 2.30 -0.32 31 0 1,113 0
29OCT26 32.00 C 0.00 0.00 0.00 1.50 -0.30 34 0 1,060 0
29OCT26 33.00 C 0.73 0.90 0.73 0.79 -0.21 31 555 1,377 +126
29OCT26 34.00 C 0.42 0.42 0.40 0.35 -0.17 31 62 4,418 +2
29OCT26 35.00 C 0.15 0.18 0.15 0.14 -0.09 32 69 1,796 +35
29OCT26 36.00 C 0.07 0.07 0.07 0.05 -0.04 33 206 2,007 +24
29OCT26 37.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 425 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 192 0
29OCT26 39.00 C 0.02 0.02 0.02 0.01 0.00 44 39 361 -39
29OCT26 40.00 C 0.02 0.02 0.02 0.01 0.00 50 6 137 -1
29OCT26 41.00 C 0.01 0.01 0.01 0.01 0.00 56 29 176 +8
29OCT26 42.00 C 0.01 0.01 0.01 0.01 0.00 62 28 885 -19
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 67 0 113 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 72 0 99 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 77 0 68 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 82 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 14.28 -0.33 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 13.79 -0.32 60 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 13.29 -0.32 54 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 12.29 -0.33 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 11.29 -0.33 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 10.30 -0.33 40 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.30 -0.33 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.31 -0.32 35 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.31 -0.33 28 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.33 -0.33 31 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.53 -0.33 43 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 4.44 -0.30 31 0 166 0
27NOV26 30.00 C 0.00 0.00 0.00 3.59 -0.36 32 0 115 0
27NOV26 31.00 C 0.00 0.00 0.00 2.77 -0.27 31 0 221 0
27NOV26 32.00 C 0.00 0.00 0.00 2.07 -0.24 31 0 475 0
27NOV26 33.00 C 1.60 1.60 1.60 1.53 -0.22 31 2 546 0
27NOV26 34.00 C 1.14 1.14 1.14 1.02 -0.17 30 15 664 0
27NOV26 35.00 C 0.76 0.76 0.76 0.68 -0.12 30 15 456 +15
27NOV26 36.00 C 0.42 0.50 0.42 0.44 -0.09 31 83 1,326 +56
27NOV26 37.00 C 0.27 0.27 0.27 0.27 -0.07 31 15 572 +15
27NOV26 38.00 C 0.19 0.19 0.19 0.17 -0.04 31 75 464 +75
27NOV26 39.00 C 0.00 0.00 0.00 0.10 -0.02 31 0 485 0
27NOV26 40.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 90 0
27NOV26 41.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 159 0
27NOV26 42.00 C 0.00 0.00 0.00 0.02 0.00 32 0 353 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 22 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 44 0 120 0
30DEC26 18.50 C 0.00 0.00 0.00 14.84 -0.32 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 14.34 -0.33 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.84 -0.33 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.35 -0.32 42 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 12.35 -0.44 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.36 -0.44 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.37 -0.32 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.38 -0.32 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.39 -0.33 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.42 -0.32 29 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.46 -0.33 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.54 -0.49 28 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 4.52 -0.31 23 0 123 0
30DEC26 30.00 C 0.00 0.00 0.00 3.73 -0.28 25 0 160 0
30DEC26 31.00 C 0.00 0.00 0.00 3.11 -0.27 28 0 254 0
30DEC26 32.00 C 2.52 2.52 2.52 2.48 -0.25 29 15 390 +15
30DEC26 33.00 C 2.00 2.03 2.00 1.86 -0.28 28 17 522 0
30DEC26 34.00 C 0.00 0.00 0.00 1.47 -0.14 29 0 396 0
30DEC26 35.00 C 0.00 0.00 0.00 1.07 -0.13 29 0 807 0
30DEC26 36.00 C 0.81 0.81 0.76 0.76 -0.14 28 97 842 0
30DEC26 37.00 C 0.55 0.59 0.55 0.55 -0.11 29 33 513 +15
30DEC26 38.00 C 0.44 0.44 0.44 0.38 -0.08 29 10 476 0
30DEC26 39.00 C 0.00 0.00 0.00 0.26 -0.06 29 0 293 0
30DEC26 40.00 C 0.00 0.00 0.00 0.17 -0.05 29 0 162 0
30DEC26 41.00 C 0.18 0.18 0.18 0.11 -0.03 28 32 192 +32
30DEC26 42.00 C 0.14 0.14 0.14 0.07 -0.03 28 2 103 0
30DEC26 43.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 360 0
30DEC26 44.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 95 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 54 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 30 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 32 0 77 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 33 0 57 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 35 0 71 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 39 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 42 0 47 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 45 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 32 0
28JAN27 19.00 C 0.00 0.00 0.00 14.39 -0.32 36 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 13.89 -0.33 0 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 13.40 -0.32 34 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 12.41 -0.38 32 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 11.42 -0.38 30 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 10.43 -0.33 28 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 9.45 -0.33 28 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 8.70 -0.37 41 0 1 0
28JAN27 26.00 C 0.00 0.00 0.00 7.54 -0.31 29 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 6.61 -0.32 28 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 5.90 -0.24 33 0 30 0
28JAN27 29.00 C 0.00 0.00 0.00 4.90 -0.29 28 0 165 0
28JAN27 30.00 C 0.00 0.00 0.00 4.13 -0.27 28 0 128 0
28JAN27 31.00 C 0.00 0.00 0.00 3.43 -0.25 28 0 90 0
28JAN27 32.00 C 2.89 2.89 2.81 2.82 -0.24 29 30 54 +30
28JAN27 33.00 C 2.21 2.40 2.21 2.26 -0.20 28 45 55 0
28JAN27 34.00 C 1.87 1.87 1.87 1.79 -0.18 28 1 63 +1
28JAN27 35.00 C 0.00 0.00 0.00 1.39 -0.16 28 0 72 0
28JAN27 36.00 C 0.00 0.00 0.00 1.08 -0.13 29 0 47 0
28JAN27 37.00 C 0.00 0.00 0.00 0.84 -0.10 29 0 93 0
28JAN27 38.00 C 0.00 0.00 0.00 0.63 -0.09 29 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 0.46 -0.08 29 0 2 0
28JAN27 40.00 C 0.41 0.41 0.41 0.34 -0.06 29 1 149 +1
28JAN27 41.00 C 0.00 0.00 0.00 0.24 -0.05 29 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 0.17 -0.04 28 0 5 0
28JAN27 43.00 C 0.00 0.00 0.00 0.12 -0.03 28 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.09 -0.02 29 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.04 - 29 0 0 -
30MAR27 18.50 C 0.00 0.00 0.00 14.98 -0.33 0 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 14.49 -0.33 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 14.00 -0.33 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 13.51 -0.33 29 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 12.53 -0.33 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.56 -0.49 29 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.60 -0.32 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.65 -0.32 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.72 -0.35 29 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.83 -0.30 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.97 -0.29 29 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 6.15 -0.28 29 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 5.38 -0.27 29 0 499 0
30MAR27 30.00 C 0.00 0.00 0.00 4.67 -0.39 29 0 405 0
30MAR27 31.00 C 4.00 4.00 4.00 4.02 -0.23 29 2 552 0
30MAR27 32.00 C 0.00 0.00 0.00 3.39 -0.25 28 0 460 0
30MAR27 33.00 C 2.85 2.85 2.85 2.85 -0.23 28 15 304 +15
30MAR27 34.00 C 2.39 2.39 2.39 2.40 -0.20 28 15 98 0
30MAR27 35.00 C 0.00 0.00 0.00 1.98 -0.18 28 0 159 0
30MAR27 36.00 C 0.00 0.00 0.00 1.62 -0.17 28 0 321 0
30MAR27 37.00 C 1.45 1.46 1.38 1.35 -0.13 28 90 157 +75
30MAR27 38.00 C 0.00 0.00 0.00 1.11 -0.11 29 0 77 0
30MAR27 39.00 C 0.00 0.00 0.00 0.92 -0.09 29 0 54 0
30MAR27 40.00 C 0.00 0.00 0.00 0.75 -0.07 29 0 94 0
30MAR27 41.00 C 0.00 0.00 0.00 0.60 -0.05 29 0 128 0
30MAR27 42.00 C 0.00 0.00 0.00 0.47 -0.05 29 0 142 0
30MAR27 43.00 C 0.00 0.00 0.00 0.37 -0.04 29 0 127 0
30MAR27 44.00 C 0.00 0.00 0.00 0.29 -0.04 29 0 144 0
30MAR27 45.00 C 0.00 0.00 0.00 0.23 -0.03 29 0 72 0
30MAR27 46.00 C 0.00 0.00 0.00 0.18 -0.02 29 0 70 0
30MAR27 47.00 C 0.00 0.00 0.00 0.14 -0.02 29 0 39 0
30MAR27 48.00 C 0.00 0.00 0.00 0.11 -0.01 29 0 82 0
30MAR27 49.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 25 0
30MAR27 50.00 C 0.00 0.00 0.00 0.07 0.00 29 0 79 0
30MAR27 52.50 C 0.00 0.00 0.00 0.04 0.00 30 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 0.02 0.00 30 0 9 0
30MAR27 57.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 15.07 -0.32 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 14.58 -0.33 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 14.09 -0.33 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 13.61 -0.32 29 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 12.64 -0.33 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.69 -0.36 29 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.75 -0.33 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.84 -0.32 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.95 -0.32 29 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.10 -0.31 29 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.51 -0.31 33 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 6.52 -0.29 29 0 55 0
29JUN27 29.00 C 0.00 0.00 0.00 5.80 -0.47 29 0 30 0
29JUN27 30.00 C 0.00 0.00 0.00 5.13 -0.43 29 0 207 0
29JUN27 31.00 C 0.00 0.00 0.00 4.51 -0.26 29 0 335 0
29JUN27 32.00 C 0.00 0.00 0.00 3.95 -0.25 29 0 244 0
29JUN27 33.00 C 3.45 3.45 3.45 3.46 -0.25 29 15 196 0
29JUN27 34.00 C 3.08 3.08 3.08 2.99 -0.24 29 15 329 +15
29JUN27 35.00 C 0.00 0.00 0.00 2.57 -0.23 29 0 114 0
29JUN27 36.00 C 0.00 0.00 0.00 2.25 -0.17 29 0 355 0
29JUN27 37.00 C 0.00 0.00 0.00 1.92 -0.17 29 0 158 0
29JUN27 38.00 C 0.00 0.00 0.00 1.65 -0.15 29 0 29 0
29JUN27 39.00 C 0.00 0.00 0.00 1.41 -0.14 29 0 64 0
29JUN27 40.00 C 0.00 0.00 0.00 1.18 -0.14 29 0 92 0
29JUN27 41.00 C 0.00 0.00 0.00 1.01 -0.12 29 0 42 0
29JUN27 42.00 C 0.00 0.00 0.00 0.84 -0.08 29 0 33 0
29JUN27 43.00 C 0.00 0.00 0.00 0.69 -0.12 29 0 55 0
29JUN27 44.00 C 0.00 0.00 0.00 0.60 -0.07 29 0 78 0
29JUN27 45.00 C 0.00 0.00 0.00 0.50 -0.07 29 0 187 0
29JUN27 46.00 C 0.00 0.00 0.00 0.40 -0.08 29 0 43 0
29JUN27 47.00 C 0.00 0.00 0.00 0.34 -0.06 29 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 0.28 -0.05 29 0 30 0
29SEP27 19.00 C 0.00 0.00 0.00 14.59 -0.33 30 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 14.11 -0.33 30 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 13.64 -0.32 31 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 12.69 -0.33 30 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 11.77 -0.32 30 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.87 -0.32 30 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 10.00 -0.31 30 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 9.17 -0.30 30 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 8.38 -0.29 30 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 7.62 -0.29 30 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 6.92 -0.27 30 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 6.26 -0.25 30 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 5.57 -0.33 30 0 100 0
29SEP27 31.00 C 0.00 0.00 0.00 4.98 -0.27 29 0 115 0
29SEP27 32.00 C 0.00 0.00 0.00 4.44 -0.25 29 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 3.97 -0.19 29 0 15 0
29SEP27 34.00 C 0.00 0.00 0.00 3.54 -0.19 30 0 4 0
29SEP27 35.00 C 0.00 0.00 0.00 3.16 -0.16 30 0 360 0
29SEP27 36.00 C 2.85 2.85 2.85 2.81 -0.16 30 15 17 +15
29SEP27 37.00 C 0.00 0.00 0.00 2.50 -0.13 30 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 2.22 -0.13 30 0 84 0
29SEP27 39.00 C 0.00 0.00 0.00 1.95 -0.13 30 0 77 0
29SEP27 40.00 C 0.00 0.00 0.00 1.74 -0.11 30 0 59 0
29SEP27 41.00 C 0.00 0.00 0.00 1.52 -0.11 30 0 42 0
29SEP27 42.00 C 0.00 0.00 0.00 1.39 -0.05 30 0 73 0
29SEP27 43.00 C 0.00 0.00 0.00 1.23 -0.12 30 0 31 0
29SEP27 44.00 C 0.00 0.00 0.00 1.07 -0.08 30 0 38 0
29SEP27 45.00 C 0.00 0.00 0.00 0.95 -0.07 30 0 6 0
29SEP27 46.00 C 0.00 0.00 0.00 0.83 -0.07 30 0 7 0
TOTAL CALL 1,649 37,210 +511
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 141 0 16 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 129 0 7 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 117 0 7 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 106 0 51 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 96 0 11 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 86 0 3 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 76 0 140 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 67 0 171 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,164 0
29OCT26 28.00 P 0.02 0.02 0.02 0.01 0.00 48 5 500 -5
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 932 0
29OCT26 30.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 1,673 0
29OCT26 31.00 P 0.13 0.15 0.08 0.06 +0.01 32 743 1,963 -112
29OCT26 32.00 P 0.27 0.27 0.17 0.21 +0.03 31 250 1,841 -213
29OCT26 33.00 P 0.69 0.69 0.45 0.53 +0.06 31 620 927 -471
29OCT26 34.00 P 0.00 0.00 0.00 1.08 +0.13 29 0 764 0
29OCT26 35.00 P 0.00 0.00 0.00 1.90 +0.30 32 0 778 0
29OCT26 36.00 P 0.00 0.00 0.00 2.80 +0.22 31 0 112 0
29OCT26 37.00 P 0.00 0.00 0.00 3.78 +0.31 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 4.78 +0.32 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 5.78 +0.32 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 6.78 +0.32 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 7.78 +0.32 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 8.78 +0.32 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 9.78 +0.32 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 10.78 +0.32 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 11.78 +0.32 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 12.78 +0.32 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 13.78 +0.32 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 14.78 +0.32 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 12 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 12 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 8 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 24 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 0.00 0.00 0.03 +0.01 33 0 130 0
27NOV26 28.00 P 0.12 0.12 0.12 0.06 +0.01 32 30 404 0
27NOV26 29.00 P 0.16 0.16 0.16 0.13 +0.03 31 105 431 -105
27NOV26 30.00 P 0.26 0.27 0.26 0.25 +0.04 31 12 837 0
27NOV26 31.00 P 0.44 0.44 0.44 0.47 +0.08 31 20 582 -20
27NOV26 32.00 P 0.81 0.81 0.71 0.75 +0.07 31 21 632 +20
27NOV26 33.00 P 0.00 0.00 0.00 1.15 +0.10 30 0 1,238 0
27NOV26 34.00 P 1.78 1.78 1.78 1.68 +0.13 30 15 621 +15
27NOV26 35.00 P 2.34 2.34 2.34 2.35 +0.18 30 15 447 0
27NOV26 36.00 P 0.00 0.00 0.00 3.12 +0.22 31 0 109 0
27NOV26 37.00 P 0.00 0.00 0.00 3.98 +0.23 31 0 33 0
27NOV26 38.00 P 0.00 0.00 0.00 4.87 +0.24 31 0 5 0
27NOV26 39.00 P 0.00 0.00 0.00 5.81 +0.31 31 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 6.78 +0.31 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 7.78 +0.32 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 8.78 +0.32 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 9.78 +0.32 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 10.78 +0.32 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 11.78 +0.32 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 12.78 +0.32 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 13.78 +0.32 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 14.78 +0.32 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 48 0 11 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 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 0.00 29 0 83 0
30DEC26 27.00 P 0.14 0.14 0.14 0.08 +0.01 29 13 251 0
30DEC26 28.00 P 0.00 0.00 0.00 0.15 +0.02 29 0 183 0
30DEC26 29.00 P 0.32 0.32 0.32 0.27 +0.02 29 30 400 +30
30DEC26 30.00 P 0.48 0.48 0.48 0.45 +0.03 29 3 561 0
30DEC26 31.00 P 0.80 0.80 0.70 0.72 +0.06 29 45 1,318 -11
30DEC26 32.00 P 1.17 1.17 1.06 1.06 +0.07 29 49 408 +5
30DEC26 33.00 P 1.44 1.44 1.44 1.51 +0.11 29 3 441 +3
30DEC26 34.00 P 2.15 2.15 1.96 2.04 +0.15 29 60 403 +60
30DEC26 35.00 P 2.64 2.64 2.55 2.67 +0.18 29 45 210 -15
30DEC26 36.00 P 0.00 0.00 0.00 3.46 +0.21 30 0 127 0
30DEC26 37.00 P 0.00 0.00 0.00 4.14 +0.23 28 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 4.99 +0.26 28 0 63 0
30DEC26 39.00 P 0.00 0.00 0.00 5.89 +0.39 29 0 42 0
30DEC26 40.00 P 0.00 0.00 0.00 6.82 +0.29 28 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.79 +0.31 29 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.78 +0.32 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.78 +0.32 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.78 +0.32 0 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 11.78 +0.32 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.78 +0.32 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.78 +0.32 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.78 +0.32 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.78 +0.32 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 16.78 +0.32 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 19.28 +0.32 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 21.78 +0.32 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 24.28 +0.32 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 26.78 +0.32 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 29.28 +0.32 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 31.78 +0.32 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 41 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 0.03 +0.01 30 0 110 0
28JAN27 25.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 20 0
28JAN27 26.00 P 0.00 0.00 0.00 0.09 +0.01 29 0 21 0
28JAN27 27.00 P 0.23 0.23 0.23 0.16 +0.02 29 55 234 +55
28JAN27 28.00 P 0.34 0.34 0.34 0.28 +0.03 29 30 32 +29
28JAN27 29.00 P 0.00 0.00 0.00 0.44 +0.04 29 0 69 0
28JAN27 30.00 P 0.00 0.00 0.00 0.67 +0.06 29 0 206 0
28JAN27 31.00 P 0.00 0.00 0.00 0.97 +0.08 29 0 60 0
28JAN27 32.00 P 0.00 0.00 0.00 1.35 +0.10 29 0 165 0
28JAN27 33.00 P 0.00 0.00 0.00 1.79 +0.13 29 0 17 0
28JAN27 34.00 P 2.27 2.35 2.27 2.30 +0.15 28 30 77 +30
28JAN27 35.00 P 3.03 3.03 3.03 2.93 +0.19 29 15 33 +15
28JAN27 36.00 P 0.00 0.00 0.00 3.59 +0.18 28 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 4.35 +0.23 29 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 5.15 +0.25 28 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 6.01 +0.27 29 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 6.90 +0.28 28 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 7.83 +0.29 28 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 8.80 +0.31 29 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 9.78 +0.32 0 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 10.78 +0.32 0 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 11.78 +0.32 0 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 12.78 - 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 0.02 +0.01 31 0 42 0
30MAR27 22.00 P 0.00 0.00 0.00 0.03 0.00 29 0 108 0
30MAR27 23.00 P 0.00 0.00 0.00 0.05 0.00 29 0 165 0
30MAR27 24.00 P 0.00 0.00 0.00 0.09 +0.01 29 0 4,085 0
30MAR27 25.00 P 0.00 0.00 0.00 0.16 +0.02 29 0 271 0
30MAR27 26.00 P 0.00 0.00 0.00 0.25 +0.03 29 0 206 0
30MAR27 27.00 P 0.00 0.00 0.00 0.38 +0.04 29 0 224 0
30MAR27 28.00 P 0.00 0.00 0.00 0.56 +0.06 29 0 182 0
30MAR27 29.00 P 0.00 0.00 0.00 0.79 +0.07 29 0 1,035 0
30MAR27 30.00 P 0.00 0.00 0.00 1.07 +0.09 29 0 277 0
30MAR27 31.00 P 0.00 0.00 0.00 1.41 +0.10 29 0 1,455 0
30MAR27 32.00 P 0.00 0.00 0.00 1.83 +0.13 29 0 514 0
30MAR27 33.00 P 0.00 0.00 0.00 2.29 +0.16 29 0 2,183 0
30MAR27 34.00 P 0.00 0.00 0.00 2.81 +0.19 29 0 193 0
30MAR27 35.00 P 0.00 0.00 0.00 3.40 +0.21 29 0 128 0
30MAR27 36.00 P 0.00 0.00 0.00 3.90 +0.06 27 0 132 0
30MAR27 37.00 P 0.00 0.00 0.00 4.71 +0.19 28 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 5.49 +0.25 29 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 6.28 +0.25 29 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 7.13 +0.27 29 0 21 0
30MAR27 41.00 P 0.00 0.00 0.00 8.00 +0.28 29 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 8.91 +0.29 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.84 +0.30 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.80 +0.31 29 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.78 +0.31 0 0 30 0
30MAR27 46.00 P 0.00 0.00 0.00 12.78 +0.32 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.78 +0.32 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.78 +0.32 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.78 +0.32 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.78 +0.32 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.28 +0.32 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.78 +0.32 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.28 +0.32 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.78 +0.32 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.08 +0.01 29 0 39 0
29JUN27 22.00 P 0.00 0.00 0.00 0.13 +0.01 29 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.20 0.00 29 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 0.31 +0.01 29 0 92 0
29JUN27 25.00 P 0.00 0.00 0.00 0.45 +0.02 29 0 236 0
29JUN27 26.00 P 0.00 0.00 0.00 0.63 +0.03 29 0 222 0
29JUN27 27.00 P 0.00 0.00 0.00 0.85 +0.04 29 0 5 0
29JUN27 28.00 P 0.00 0.00 0.00 1.11 +0.04 29 0 94 0
29JUN27 29.00 P 0.00 0.00 0.00 1.41 +0.03 29 0 38 0
29JUN27 30.00 P 0.00 0.00 0.00 1.81 +0.09 30 0 460 0
29JUN27 31.00 P 0.00 0.00 0.00 2.22 +0.12 30 0 496 0
29JUN27 32.00 P 0.00 0.00 0.00 2.70 +0.17 30 0 271 0
29JUN27 33.00 P 0.00 0.00 0.00 3.10 +0.09 29 0 160 0
29JUN27 34.00 P 0.00 0.00 0.00 3.63 +0.10 29 0 170 0
29JUN27 35.00 P 0.00 0.00 0.00 4.18 +0.05 28 0 181 0
29JUN27 36.00 P 0.00 0.00 0.00 4.85 +0.21 28 0 77 0
29JUN27 37.00 P 0.00 0.00 0.00 5.64 +0.17 29 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 6.37 +0.20 29 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 7.12 +0.19 29 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.91 +0.22 29 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 8.73 +0.23 29 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.57 +0.25 29 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.42 +0.24 29 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.30 +0.26 29 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.20 +0.27 29 0 8 0
29JUN27 46.00 P 0.00 0.00 0.00 13.10 +0.28 29 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.02 +0.28 29 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.95 +0.29 29 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.20 +0.01 30 0 1 0
29SEP27 22.00 P 0.00 0.00 0.00 0.30 +0.02 30 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.42 +0.02 30 0 9 0
29SEP27 24.00 P 0.00 0.00 0.00 0.56 +0.03 30 0 5 0
29SEP27 25.00 P 0.00 0.00 0.00 0.78 +0.04 31 0 22 0
29SEP27 26.00 P 0.00 0.00 0.00 1.01 +0.05 31 0 5 0
29SEP27 27.00 P 0.00 0.00 0.00 1.28 +0.06 31 0 10 0
29SEP27 28.00 P 0.00 0.00 0.00 1.61 +0.08 31 0 35 0
29SEP27 29.00 P 0.00 0.00 0.00 1.96 +0.09 31 0 38 0
29SEP27 30.00 P 0.00 0.00 0.00 2.37 +0.10 31 0 144 0
29SEP27 31.00 P 0.00 0.00 0.00 2.82 +0.12 31 0 100 0
29SEP27 32.00 P 0.00 0.00 0.00 3.31 +0.12 31 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 3.85 +0.14 31 0 45 0
29SEP27 34.00 P 0.00 0.00 0.00 4.43 +0.15 31 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.02 +0.15 31 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 5.54 +0.04 30 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.21 +0.20 30 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 6.92 +0.21 30 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.64 +0.22 30 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.41 +0.23 30 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.18 +0.23 30 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.00 +0.26 30 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.82 +0.25 30 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.66 +0.27 30 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.53 +0.28 30 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.40 +0.28 30 0 0 0
TOTAL PUT 2,214 42,111 -690
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$ 7.485
23OCT26 5.30 C 0.00 0.00 0.00 2.23 +0.07 255 0 0 0
23OCT26 5.40 C 0.00 0.00 0.00 2.11 +0.05 214 0 0 0
23OCT26 5.50 C 0.00 0.00 0.00 2.03 +0.07 233 0 0 0
23OCT26 5.60 C 0.00 0.00 0.00 1.91 +0.05 194 0 0 0
23OCT26 5.70 C 0.00 0.00 0.00 1.81 +0.05 184 0 0 0
23OCT26 5.80 C 0.00 0.00 0.00 1.71 +0.05 174 0 0 0
23OCT26 5.90 C 0.00 0.00 0.00 1.61 +0.05 164 0 0 0
23OCT26 6.00 C 0.00 0.00 0.00 1.51 +0.05 155 0 0 0
23OCT26 6.10 C 0.00 0.00 0.00 1.41 +0.05 145 0 0 0
23OCT26 6.20 C 0.00 0.00 0.00 1.32 +0.06 148 0 0 0
23OCT26 6.30 C 0.00 0.00 0.00 1.21 +0.05 127 0 0 0
23OCT26 6.40 C 0.00 0.00 0.00 1.10 +0.04 104 0 0 0
23OCT26 6.50 C 0.00 0.00 0.00 1.01 +0.04 108 0 0 0
23OCT26 6.60 C 0.00 0.00 0.00 0.91 +0.04 99 0 0 0
23OCT26 6.70 C 0.00 0.00 0.00 0.79 +0.02 60 0 0 0
23OCT26 6.80 C 0.00 0.00 0.00 0.69 +0.01 53 0 0 0
23OCT26 6.90 C 0.00 0.00 0.00 0.61 +0.02 71 0 0 0
23OCT26 7.00 C 0.00 0.00 0.00 0.51 +0.01 62 0 0 0
23OCT26 7.10 C 0.00 0.00 0.00 0.42 +0.02 59 0 15 0
23OCT26 7.20 C 0.00 0.00 0.00 0.31 -0.02 42 0 15 0
23OCT26 7.30 C 0.00 0.00 0.00 0.24 -0.02 46 0 15 0
23OCT26 7.40 C 0.00 0.00 0.00 0.18 -0.03 49 0 30 0
23OCT26 7.50 C 0.00 0.00 0.00 0.12 -0.04 46 0 30 0
23OCT26 7.60 C 0.10 0.10 0.10 0.09 -0.03 51 2 17 +2
23OCT26 7.70 C 0.06 0.06 0.06 0.05 -0.03 47 100 415 +100
23OCT26 7.80 C 0.00 0.00 0.00 0.03 -0.03 47 0 10 0
23OCT26 7.90 C 0.00 0.00 0.00 0.02 -0.02 49 0 145 0
23OCT26 8.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 30 0
23OCT26 8.10 C 0.00 0.00 0.00 0.01 0.00 55 0 160 0
23OCT26 8.20 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
23OCT26 8.30 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 8.40 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
23OCT26 8.60 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
23OCT26 8.70 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23OCT26 8.80 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
23OCT26 8.90 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
23OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
23OCT26 9.10 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
23OCT26 9.20 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
23OCT26 9.30 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
23OCT26 9.40 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
23OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
23OCT26 9.60 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
23OCT26 9.70 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
23OCT26 9.80 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
23OCT26 9.90 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
23OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
23OCT26 10.25 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
23OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
23OCT26 10.75 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.51 +0.04 144 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.26 +0.04 129 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.03 +0.06 132 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.77 +0.05 109 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.53 +0.06 101 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.29 +0.06 92 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.02 +0.01 66 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.83 +0.04 76 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.63 +0.03 72 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.43 0.00 63 0 0 0
29OCT26 7.50 C 0.34 0.34 0.34 0.30 0.00 64 15 15 +15
29OCT26 7.75 C 0.00 0.00 0.00 0.20 -0.01 65 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.13 0.00 66 0 255 0
29OCT26 8.25 C 0.00 0.00 0.00 0.08 0.00 66 0 1 0
29OCT26 8.50 C 0.05 0.05 0.05 0.05 0.00 68 200 240 +200
29OCT26 8.75 C 0.00 0.00 0.00 0.03 -0.01 69 0 121 0
29OCT26 9.00 C 0.00 0.00 0.00 0.02 0.00 71 0 51 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 70 0 245 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 77 0 184 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 84 0 45 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 91 0 150 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 103 0 15 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 115 0 74 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 155 0 50 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30OCT26 5.50 C 0.00 0.00 0.00 2.03 - 125 0 0 -
30OCT26 5.60 C 0.00 0.00 0.00 1.92 - 112 0 0 -
30OCT26 5.70 C 0.00 0.00 0.00 1.82 - 106 0 0 -
30OCT26 5.80 C 0.00 0.00 0.00 1.73 - 107 0 0 -
30OCT26 5.90 C 0.00 0.00 0.00 1.62 - 95 0 0 -
30OCT26 6.00 C 0.00 0.00 0.00 1.54 - 101 0 0 -
30OCT26 6.10 C 0.00 0.00 0.00 1.44 - 96 0 0 -
30OCT26 6.20 C 0.00 0.00 0.00 1.34 - 90 0 0 -
30OCT26 6.30 C 0.00 0.00 0.00 1.24 - 84 0 0 -
30OCT26 6.40 C 0.00 0.00 0.00 1.11 - 62 0 0 -
30OCT26 6.50 C 0.00 0.00 0.00 1.02 - 63 0 0 -
30OCT26 6.60 C 0.00 0.00 0.00 0.93 - 62 0 0 -
30OCT26 6.70 C 0.00 0.00 0.00 0.85 - 65 0 0 -
30OCT26 6.80 C 0.00 0.00 0.00 0.76 - 62 0 0 -
30OCT26 6.90 C 0.00 0.00 0.00 0.69 - 65 0 0 -
30OCT26 7.00 C 0.00 0.00 0.00 0.63 - 68 0 0 -
30OCT26 7.10 C 0.00 0.00 0.00 0.54 - 63 0 0 -
30OCT26 7.20 C 0.00 0.00 0.00 0.47 - 62 0 0 -
30OCT26 7.30 C 0.00 0.00 0.00 0.41 - 62 0 0 -
30OCT26 7.40 C 0.00 0.00 0.00 0.35 - 61 0 0 -
30OCT26 7.50 C 0.00 0.00 0.00 0.30 - 61 0 0 -
30OCT26 7.60 C 0.00 0.00 0.00 0.26 - 62 0 0 -
30OCT26 7.70 C 0.00 0.00 0.00 0.22 - 62 0 0 -
30OCT26 7.80 C 0.00 0.00 0.00 0.18 - 61 0 0 -
30OCT26 7.90 C 0.00 0.00 0.00 0.15 - 61 0 0 -
30OCT26 8.00 C 0.00 0.00 0.00 0.14 - 65 0 0 -
30OCT26 8.10 C 0.00 0.00 0.00 0.11 - 63 0 0 -
30OCT26 8.20 C 0.00 0.00 0.00 0.09 - 63 0 0 -
30OCT26 8.30 C 0.00 0.00 0.00 0.08 - 65 0 0 -
30OCT26 8.40 C 0.00 0.00 0.00 0.06 - 64 0 0 -
30OCT26 8.50 C 0.00 0.00 0.00 0.05 - 64 0 0 -
30OCT26 8.60 C 0.00 0.00 0.00 0.04 - 64 0 0 -
30OCT26 8.70 C 0.00 0.00 0.00 0.03 - 63 0 0 -
30OCT26 8.80 C 0.00 0.00 0.00 0.02 - 61 0 0 -
30OCT26 8.90 C 0.00 0.00 0.00 0.01 - 56 0 0 -
30OCT26 9.00 C 0.00 0.00 0.00 0.02 - 68 0 0 -
30OCT26 9.10 C 0.00 0.00 0.00 0.01 - 62 0 0 -
30OCT26 9.20 C 0.00 0.00 0.00 0.01 - 65 0 0 -
30OCT26 9.30 C 0.00 0.00 0.00 0.01 - 68 0 0 -
30OCT26 9.40 C 0.00 0.00 0.00 0.01 - 70 0 0 -
30OCT26 9.50 C 0.00 0.00 0.00 0.01 - 73 0 0 -
27NOV26 5.00 C 0.00 0.00 0.00 2.55 +0.07 84 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.30 +0.06 75 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.06 +0.07 70 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.83 +0.10 67 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.60 +0.09 63 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.37 +0.04 58 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.14 0.00 53 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.96 0.00 53 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.79 +0.01 53 0 60 0
27NOV26 7.25 C 0.00 0.00 0.00 0.65 +0.01 53 0 45 0
27NOV26 7.50 C 0.00 0.00 0.00 0.51 -0.01 52 0 15 0
27NOV26 7.75 C 0.00 0.00 0.00 0.40 -0.02 52 0 115 0
27NOV26 8.00 C 0.00 0.00 0.00 0.32 -0.01 53 0 15 0
27NOV26 8.25 C 0.00 0.00 0.00 0.25 -0.01 53 0 1 0
27NOV26 8.50 C 0.23 0.23 0.20 0.19 -0.01 53 140 155 +115
27NOV26 8.75 C 0.18 0.18 0.16 0.15 0.00 54 35 469 +15
27NOV26 9.00 C 0.12 0.12 0.12 0.11 -0.01 53 1 498 0
27NOV26 9.25 C 0.00 0.00 0.00 0.08 -0.01 53 0 115 0
27NOV26 9.50 C 0.00 0.00 0.00 0.06 -0.01 54 0 45 0
27NOV26 9.75 C 0.00 0.00 0.00 0.05 -0.01 55 0 15 0
27NOV26 10.00 C 0.05 0.05 0.05 0.03 -0.01 53 150 150 +150
27NOV26 10.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 55 0 42 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 61 0 75 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 70 0 300 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.56 +0.08 60 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.33 +0.08 59 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.10 +0.04 56 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.88 +0.03 55 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.67 +0.07 54 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.48 +0.06 54 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.29 +0.05 53 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.11 -0.01 52 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.95 +0.01 51 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.81 0.00 51 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.69 -0.01 51 0 0 0
30DEC26 7.75 C 0.57 0.57 0.57 0.58 -0.01 51 1 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.49 -0.01 51 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.41 -0.01 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.35 -0.01 52 0 75 0
30DEC26 8.75 C 0.00 0.00 0.00 0.29 -0.01 52 0 180 0
30DEC26 9.00 C 0.00 0.00 0.00 0.24 -0.01 52 0 318 0
30DEC26 9.25 C 0.00 0.00 0.00 0.20 0.00 52 0 180 0
30DEC26 9.50 C 0.00 0.00 0.00 0.16 -0.01 52 0 210 0
30DEC26 9.75 C 0.00 0.00 0.00 0.13 -0.01 52 0 75 0
30DEC26 10.00 C 0.00 0.00 0.00 0.11 -0.01 53 0 130 0
30DEC26 10.50 C 0.00 0.00 0.00 0.07 -0.01 52 0 25 0
30DEC26 11.00 C 0.00 0.00 0.00 0.05 -0.01 53 0 46 0
30DEC26 11.50 C 0.00 0.00 0.00 0.03 0.00 53 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 0.00 53 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 13.00 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 0.01 0.00 58 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 2.60 +0.08 57 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 2.38 +0.08 56 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 2.16 +0.07 55 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.96 +0.08 55 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.76 +0.08 54 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.58 +0.04 54 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.40 +0.05 53 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.24 +0.05 52 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.08 +0.02 51 0 45 0
28JAN27 7.25 C 0.00 0.00 0.00 0.96 +0.03 52 0 139 0
28JAN27 7.50 C 0.00 0.00 0.00 0.84 +0.02 52 0 195 0
28JAN27 7.75 C 0.00 0.00 0.00 0.73 +0.02 52 0 35 0
28JAN27 8.00 C 0.00 0.00 0.00 0.64 +0.02 52 0 135 0
28JAN27 8.25 C 0.00 0.00 0.00 0.56 +0.02 52 0 165 0
28JAN27 8.50 C 0.00 0.00 0.00 0.49 +0.02 53 0 210 0
28JAN27 8.75 C 0.00 0.00 0.00 0.42 +0.01 53 0 75 0
28JAN27 9.00 C 0.00 0.00 0.00 0.36 +0.01 52 0 15 0
28JAN27 9.25 C 0.00 0.00 0.00 0.32 +0.01 53 0 15 0
28JAN27 9.50 C 0.00 0.00 0.00 0.27 0.00 53 0 15 0
28JAN27 9.75 C 0.00 0.00 0.00 0.23 0.00 53 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.20 0.00 53 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.15 0.00 54 0 30 0
28JAN27 11.00 C 0.00 0.00 0.00 0.11 0.00 54 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.08 0.00 54 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.06 0.00 54 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 0.04 0.00 53 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.71 +0.08 56 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.51 +0.06 56 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.31 +0.05 55 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.13 +0.04 55 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.96 +0.05 55 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.79 +0.03 55 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.64 +0.04 55 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.49 +0.03 54 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.36 +0.02 55 0 30 0
30MAR27 7.25 C 0.00 0.00 0.00 1.23 +0.03 54 0 15 0
30MAR27 7.50 C 0.00 0.00 0.00 1.12 +0.03 54 0 15 0
30MAR27 7.75 C 0.00 0.00 0.00 1.02 +0.03 54 0 24 0
30MAR27 8.00 C 0.97 0.97 0.97 0.92 +0.02 54 15 30 +15
30MAR27 8.25 C 0.00 0.00 0.00 0.84 +0.02 55 0 30 0
30MAR27 8.50 C 0.80 0.80 0.80 0.76 +0.01 55 1 62 +1
30MAR27 8.75 C 0.00 0.00 0.00 0.70 +0.02 55 0 223 0
30MAR27 9.00 C 0.00 0.00 0.00 0.63 +0.02 55 0 120 0
30MAR27 9.25 C 0.00 0.00 0.00 0.57 +0.02 55 0 30 0
30MAR27 9.50 C 0.00 0.00 0.00 0.52 0.00 56 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 0.47 +0.01 56 0 29 0
30MAR27 10.00 C 0.00 0.00 0.00 0.43 +0.01 56 0 30 0
30MAR27 10.50 C 0.00 0.00 0.00 0.34 0.00 55 0 39 0
30MAR27 11.00 C 0.00 0.00 0.00 0.28 +0.01 56 0 31 0
30MAR27 11.50 C 0.00 0.00 0.00 0.22 0.00 55 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.18 0.00 55 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.15 +0.01 56 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.12 0.00 56 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.10 0.00 56 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.08 0.00 56 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 2.87 +0.09 61 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.69 +0.09 61 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.52 +0.09 60 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.35 +0.08 60 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.19 +0.08 59 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.05 +0.08 60 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.91 +0.08 59 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.78 +0.07 59 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.66 +0.06 59 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.55 +0.06 59 0 0 0
29JUN27 7.50 C 1.48 1.48 1.48 1.44 +0.06 59 15 15 +15
29JUN27 7.75 C 0.00 0.00 0.00 1.29 0.00 57 0 0 0
29JUN27 8.00 C 1.29 1.29 1.29 1.24 +0.04 59 5 5 +5
29JUN27 8.25 C 0.00 0.00 0.00 1.16 +0.01 59 0 30 0
29JUN27 8.50 C 0.00 0.00 0.00 1.08 0.00 59 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.00 +0.02 59 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.93 +0.01 59 0 100 0
29JUN27 9.25 C 0.00 0.00 0.00 0.86 0.00 59 0 100 0
29JUN27 9.50 C 0.00 0.00 0.00 0.80 0.00 59 0 20 0
29JUN27 9.75 C 0.00 0.00 0.00 0.74 -0.01 59 0 95 0
29JUN27 10.00 C 0.00 0.00 0.00 0.69 -0.03 59 0 45 0
29JUN27 10.50 C 0.00 0.00 0.00 0.59 -0.03 58 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.51 -0.03 58 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.44 -0.03 58 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.38 -0.02 58 0 25 0
29JUN27 12.50 C 0.00 0.00 0.00 0.33 -0.02 58 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.28 -0.02 58 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.25 -0.02 58 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.21 -0.02 58 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.18 -0.02 58 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.95 +0.09 61 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.78 +0.09 60 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.62 +0.07 60 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.47 +0.07 60 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.33 +0.08 60 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.20 +0.09 60 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.07 +0.08 60 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.95 +0.07 60 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.81 +0.05 59 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.71 +0.05 59 0 20 0
29SEP27 7.50 C 0.00 0.00 0.00 1.61 +0.04 59 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.52 +0.04 59 0 15 0
29SEP27 8.00 C 0.00 0.00 0.00 1.44 +0.04 59 0 9 0
29SEP27 8.25 C 0.00 0.00 0.00 1.36 +0.03 59 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 1.29 +0.03 59 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.23 +0.04 60 0 15 0
29SEP27 9.00 C 0.00 0.00 0.00 1.16 +0.03 60 0 8 0
29SEP27 9.25 C 0.00 0.00 0.00 1.10 +0.03 60 0 15 0
29SEP27 9.50 C 0.00 0.00 0.00 1.05 +0.03 60 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.99 +0.01 60 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.93 0.00 60 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.84 0.00 60 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.75 0.00 60 0 4 0
29SEP27 11.50 C 0.00 0.00 0.00 0.67 0.00 60 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.60 0.00 60 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.54 0.00 60 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.48 0.00 60 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.43 -0.01 60 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.39 0.00 60 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.35 0.00 60 0 25 0
TOTAL CALL 680 8,190 +633
23OCT26 5.30 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
23OCT26 5.40 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
23OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
23OCT26 5.60 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
23OCT26 5.70 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
23OCT26 5.80 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
23OCT26 5.90 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
23OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
23OCT26 6.10 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
23OCT26 6.20 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
23OCT26 6.30 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
23OCT26 6.40 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
23OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
23OCT26 6.60 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 6.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 6.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 6.90 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
23OCT26 7.00 P 0.00 0.00 0.00 0.01 -0.03 50 0 60 0
23OCT26 7.10 P 0.00 0.00 0.00 0.02 -0.03 50 0 130 0
23OCT26 7.20 P 0.00 0.00 0.00 0.04 -0.04 52 0 30 0
23OCT26 7.30 P 0.00 0.00 0.00 0.06 -0.05 49 0 30 0
23OCT26 7.40 P 0.00 0.00 0.00 0.10 -0.05 51 0 30 0
23OCT26 7.50 P 0.00 0.00 0.00 0.15 -0.05 52 0 0 0
23OCT26 7.60 P 0.00 0.00 0.00 0.21 -0.05 53 0 0 0
23OCT26 7.70 P 0.00 0.00 0.00 0.28 -0.05 54 0 15 0
23OCT26 7.80 P 0.00 0.00 0.00 0.34 -0.06 45 0 30 0
23OCT26 7.90 P 0.00 0.00 0.00 0.44 -0.03 54 0 115 0
23OCT26 8.00 P 0.00 0.00 0.00 0.52 -0.04 44 0 10 0
23OCT26 8.10 P 0.00 0.00 0.00 0.62 -0.04 50 0 15 0
23OCT26 8.20 P 0.00 0.00 0.00 0.72 -0.03 57 0 0 0
23OCT26 8.30 P 0.00 0.00 0.00 0.82 -0.02 63 0 0 0
23OCT26 8.40 P 0.00 0.00 0.00 0.92 -0.02 68 0 0 0
23OCT26 8.50 P 0.00 0.00 0.00 1.02 -0.02 74 0 0 0
23OCT26 8.60 P 0.00 0.00 0.00 1.12 -0.05 80 0 0 0
23OCT26 8.70 P 0.00 0.00 0.00 1.22 -0.02 85 0 0 0
23OCT26 8.80 P 0.00 0.00 0.00 1.32 -0.06 91 0 0 0
23OCT26 8.90 P 0.00 0.00 0.00 1.42 -0.06 96 0 0 0
23OCT26 9.00 P 0.00 0.00 0.00 1.52 -0.02 101 0 0 0
23OCT26 9.10 P 0.00 0.00 0.00 1.62 -0.07 106 0 0 0
23OCT26 9.20 P 0.00 0.00 0.00 1.72 -0.02 111 0 0 0
23OCT26 9.30 P 0.00 0.00 0.00 1.82 -0.07 116 0 0 0
23OCT26 9.40 P 0.00 0.00 0.00 1.92 -0.07 121 0 0 0
23OCT26 9.50 P 0.00 0.00 0.00 2.02 -0.02 125 0 0 0
23OCT26 9.60 P 0.00 0.00 0.00 2.12 -0.02 130 0 0 0
23OCT26 9.70 P 0.00 0.00 0.00 2.22 -0.07 134 0 0 0
23OCT26 9.80 P 0.00 0.00 0.00 2.32 -0.03 139 0 0 0
23OCT26 9.90 P 0.00 0.00 0.00 2.42 -0.07 143 0 0 0
23OCT26 10.00 P 0.00 0.00 0.00 2.52 -0.03 148 0 0 0
23OCT26 10.25 P 0.00 0.00 0.00 2.77 -0.02 159 0 0 0
23OCT26 10.50 P 0.00 0.00 0.00 3.02 -0.07 169 0 0 0
23OCT26 10.75 P 0.00 0.00 0.00 3.27 -0.02 179 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.02 0.00 73 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.03 -0.01 66 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.06 -0.02 65 0 15 0
29OCT26 7.00 P 0.00 0.00 0.00 0.12 -0.02 67 0 274 0
29OCT26 7.25 P 0.00 0.00 0.00 0.20 -0.03 66 0 115 0
29OCT26 7.50 P 0.00 0.00 0.00 0.32 -0.04 67 0 209 0
29OCT26 7.75 P 0.00 0.00 0.00 0.46 -0.05 65 0 190 0
29OCT26 8.00 P 0.00 0.00 0.00 0.62 -0.05 61 0 440 0
29OCT26 8.25 P 0.00 0.00 0.00 0.84 -0.05 66 0 18 0
29OCT26 8.50 P 0.00 0.00 0.00 1.05 -0.03 64 0 161 0
29OCT26 8.75 P 0.00 0.00 0.00 1.28 -0.04 62 0 943 0
29OCT26 9.00 P 0.00 0.00 0.00 1.52 -0.07 61 0 315 0
29OCT26 9.25 P 0.00 0.00 0.00 1.77 -0.08 68 0 265 0
29OCT26 9.50 P 0.00 0.00 0.00 2.02 -0.06 76 0 90 0
29OCT26 9.75 P 0.00 0.00 0.00 2.27 -0.06 83 0 30 0
29OCT26 10.00 P 0.00 0.00 0.00 2.52 -0.08 89 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.02 -0.08 101 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.52 -0.06 113 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.02 -0.06 125 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.52 -0.06 135 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 5.02 -0.06 145 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 5.52 -0.06 154 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 6.02 -0.06 163 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 6.52 -0.06 172 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 7.02 -0.06 180 0 0 0
30OCT26 5.50 P 0.00 0.00 0.00 0.01 - 96 0 0 -
30OCT26 5.60 P 0.00 0.00 0.00 0.01 - 91 0 0 -
30OCT26 5.70 P 0.00 0.00 0.00 0.01 - 86 0 0 -
30OCT26 5.80 P 0.00 0.00 0.00 0.01 - 81 0 0 -
30OCT26 5.90 P 0.00 0.00 0.00 0.01 - 77 0 0 -
30OCT26 6.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
30OCT26 6.10 P 0.00 0.00 0.00 0.01 - 68 0 0 -
30OCT26 6.20 P 0.00 0.00 0.00 0.01 - 63 0 0 -
30OCT26 6.30 P 0.00 0.00 0.00 0.02 - 67 0 0 -
30OCT26 6.40 P 0.00 0.00 0.00 0.03 - 68 0 0 -
30OCT26 6.50 P 0.00 0.00 0.00 0.04 - 68 0 0 -
30OCT26 6.60 P 0.00 0.00 0.00 0.05 - 67 0 0 -
30OCT26 6.70 P 0.00 0.00 0.00 0.06 - 65 0 0 -
30OCT26 6.80 P 0.00 0.00 0.00 0.08 - 65 0 0 -
30OCT26 6.90 P 0.00 0.00 0.00 0.10 - 65 0 0 -
30OCT26 7.00 P 0.00 0.00 0.00 0.12 - 63 0 0 -
30OCT26 7.10 P 0.00 0.00 0.00 0.16 - 65 0 0 -
30OCT26 7.20 P 0.00 0.00 0.00 0.19 - 64 0 0 -
30OCT26 7.30 P 0.00 0.00 0.00 0.23 - 64 0 0 -
30OCT26 7.40 P 0.00 0.00 0.00 0.28 - 65 0 0 -
30OCT26 7.50 P 0.00 0.00 0.00 0.33 - 65 0 0 -
30OCT26 7.60 P 0.00 0.00 0.00 0.38 - 64 0 0 -
30OCT26 7.70 P 0.00 0.00 0.00 0.45 - 66 0 0 -
30OCT26 7.80 P 0.00 0.00 0.00 0.50 - 63 0 0 -
30OCT26 7.90 P 0.00 0.00 0.00 0.57 - 63 0 0 -
30OCT26 8.00 P 0.00 0.00 0.00 0.64 - 63 0 0 -
30OCT26 8.10 P 0.00 0.00 0.00 0.72 - 64 0 0 -
30OCT26 8.20 P 0.00 0.00 0.00 0.80 - 64 0 0 -
30OCT26 8.30 P 0.00 0.00 0.00 0.88 - 63 0 0 -
30OCT26 8.40 P 0.00 0.00 0.00 0.97 - 64 0 0 -
30OCT26 8.50 P 0.00 0.00 0.00 1.05 - 60 0 0 -
30OCT26 8.60 P 0.00 0.00 0.00 1.15 - 64 0 0 -
30OCT26 8.70 P 0.00 0.00 0.00 1.22 - 49 0 0 -
30OCT26 8.80 P 0.00 0.00 0.00 1.33 - 61 0 0 -
30OCT26 8.90 P 0.00 0.00 0.00 1.43 - 64 0 0 -
30OCT26 9.00 P 0.00 0.00 0.00 1.52 - 58 0 0 -
30OCT26 9.10 P 0.00 0.00 0.00 1.62 - 61 0 0 -
30OCT26 9.20 P 0.00 0.00 0.00 1.72 - 64 0 0 -
30OCT26 9.30 P 0.00 0.00 0.00 1.82 - 67 0 0 -
30OCT26 9.40 P 0.00 0.00 0.00 1.92 - 70 0 0 -
30OCT26 9.50 P 0.00 0.00 0.00 2.02 - 72 0 0 -
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.02 -0.01 56 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.06 -0.01 55 0 65 0
27NOV26 6.25 P 0.00 0.00 0.00 0.09 -0.02 54 0 100 0
27NOV26 6.50 P 0.00 0.00 0.00 0.14 -0.02 54 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 0.20 -0.04 53 0 2 0
27NOV26 7.00 P 0.00 0.00 0.00 0.29 -0.04 54 0 30 0
27NOV26 7.25 P 0.00 0.00 0.00 0.40 -0.04 54 0 75 0
27NOV26 7.50 P 0.50 0.50 0.50 0.51 -0.06 53 25 100 +25
27NOV26 7.75 P 0.00 0.00 0.00 0.67 -0.04 55 0 46 0
27NOV26 8.00 P 0.00 0.00 0.00 0.81 -0.03 53 0 65 0
27NOV26 8.25 P 0.00 0.00 0.00 0.98 -0.05 52 0 90 0
27NOV26 8.50 P 1.17 1.17 1.17 1.21 -0.05 56 25 632 -18
27NOV26 8.75 P 0.00 0.00 0.00 1.38 -0.09 52 0 934 0
27NOV26 9.00 P 0.00 0.00 0.00 1.60 -0.08 53 0 143 0
27NOV26 9.25 P 0.00 0.00 0.00 1.81 -0.09 50 0 115 0
27NOV26 9.50 P 0.00 0.00 0.00 2.05 -0.04 52 0 45 0
27NOV26 9.75 P 0.00 0.00 0.00 2.29 -0.07 54 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 2.52 -0.08 49 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.02 -0.08 55 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.52 -0.06 62 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.02 -0.07 68 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.52 -0.06 73 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 5.02 -0.06 79 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 5.52 -0.06 84 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 6.02 -0.06 88 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 6.52 -0.06 93 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 7.02 -0.07 97 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 0.00 53 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 -0.01 52 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.09 -0.02 52 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.14 -0.02 53 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.19 -0.03 52 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.26 -0.02 53 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.35 -0.02 53 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.44 -0.04 52 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.56 -0.03 53 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.69 -0.04 53 0 205 0
30DEC26 7.75 P 0.00 0.00 0.00 0.82 -0.05 52 0 134 0
30DEC26 8.00 P 0.00 0.00 0.00 0.97 -0.05 52 0 75 0
30DEC26 8.25 P 0.00 0.00 0.00 1.13 -0.07 51 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.31 -0.08 51 0 25 0
30DEC26 8.75 P 0.00 0.00 0.00 1.50 -0.08 51 0 159 0
30DEC26 9.00 P 0.00 0.00 0.00 1.70 -0.09 51 0 15 0
30DEC26 9.25 P 0.00 0.00 0.00 1.91 -0.04 51 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.13 -0.09 52 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.35 -0.09 51 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.58 -0.09 52 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.05 -0.08 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.52 -0.09 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.02 -0.08 53 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.52 -0.07 58 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.02 -0.07 62 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.52 -0.07 66 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.02 -0.07 69 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.52 -0.06 73 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.02 -0.07 77 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.08 -0.01 53 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.11 -0.01 52 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.16 -0.01 53 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.22 0.00 53 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.28 -0.02 53 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.36 -0.02 53 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.45 -0.03 53 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.56 -0.02 53 0 18 0
28JAN27 7.25 P 0.00 0.00 0.00 0.68 -0.03 53 0 40 0
28JAN27 7.50 P 0.00 0.00 0.00 0.81 -0.03 53 0 30 0
28JAN27 7.75 P 0.00 0.00 0.00 0.95 -0.04 53 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 1.09 -0.05 52 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.25 -0.06 52 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.43 -0.05 52 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.62 -0.06 52 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.81 -0.06 52 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 2.01 -0.07 52 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 2.22 -0.06 53 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 2.44 -0.07 53 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 2.66 -0.07 54 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 3.10 -0.08 53 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 3.56 -0.09 52 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 4.04 -0.08 53 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 4.52 -0.09 51 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 5.02 -0.08 55 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.14 -0.01 55 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.18 -0.02 54 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.24 -0.02 54 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.32 -0.01 56 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.39 -0.01 55 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.47 -0.02 55 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.57 -0.02 55 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.68 -0.01 55 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.79 -0.02 55 0 15 0
30MAR27 7.25 P 0.00 0.00 0.00 0.92 -0.02 55 0 14 0
30MAR27 7.50 P 0.00 0.00 0.00 1.06 -0.03 56 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.20 -0.04 55 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.33 -0.05 54 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.50 -0.04 54 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.67 -0.04 55 0 14 0
30MAR27 8.75 P 0.00 0.00 0.00 1.85 -0.05 55 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.03 -0.04 55 0 26 0
30MAR27 9.25 P 0.00 0.00 0.00 2.23 -0.05 55 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.42 -0.04 55 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 2.63 -0.04 56 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.83 -0.04 56 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.26 -0.05 56 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.70 -0.07 56 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.15 -0.07 56 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.60 -0.09 55 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.07 -0.09 56 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.55 -0.09 56 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.03 -0.09 55 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.52 -0.09 55 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.02 -0.08 57 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.36 -0.01 58 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.43 -0.03 58 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.52 -0.03 58 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.62 -0.02 59 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.72 -0.03 58 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.83 -0.03 58 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.95 -0.03 59 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.08 -0.03 59 0 100 0
29JUN27 7.00 P 0.00 0.00 0.00 1.22 -0.03 59 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.36 -0.03 59 0 0 0
29JUN27 7.50 P 1.47 1.47 1.47 1.50 -0.05 58 9 9 +9
29JUN27 7.75 P 1.64 1.64 1.61 1.66 -0.05 59 22 22 +22
29JUN27 8.00 P 0.00 0.00 0.00 1.81 -0.06 58 0 31 0
29JUN27 8.25 P 0.00 0.00 0.00 1.98 -0.06 58 0 59 0
29JUN27 8.50 P 0.00 0.00 0.00 2.15 -0.08 58 0 45 0
29JUN27 8.75 P 0.00 0.00 0.00 2.33 -0.05 59 0 64 0
29JUN27 9.00 P 0.00 0.00 0.00 2.51 -0.05 58 0 130 0
29JUN27 9.25 P 0.00 0.00 0.00 2.70 -0.08 59 0 189 0
29JUN27 9.50 P 0.00 0.00 0.00 2.90 -0.07 59 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 3.09 -0.08 59 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 3.29 -0.08 59 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.69 -0.09 59 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.11 -0.09 59 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.54 -0.09 60 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.98 -0.09 60 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.42 -0.09 60 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.86 -0.10 60 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.32 -0.10 60 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.78 -0.10 60 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 7.24 -0.10 60 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.50 -0.02 59 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.59 -0.01 59 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.69 -0.02 59 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.79 -0.03 59 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.90 -0.03 58 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.02 -0.04 59 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.15 -0.04 59 0 25 0
29SEP27 6.75 P 0.00 0.00 0.00 1.28 -0.04 59 0 60 0
29SEP27 7.00 P 0.00 0.00 0.00 1.43 -0.04 59 0 135 0
29SEP27 7.25 P 0.00 0.00 0.00 1.57 -0.05 59 0 32 0
29SEP27 7.50 P 0.00 0.00 0.00 1.73 -0.04 59 0 39 0
29SEP27 7.75 P 0.00 0.00 0.00 1.89 -0.05 59 0 94 0
29SEP27 8.00 P 0.00 0.00 0.00 2.05 -0.05 59 0 39 0
29SEP27 8.25 P 0.00 0.00 0.00 2.21 -0.06 59 0 25 0
29SEP27 8.50 P 0.00 0.00 0.00 2.38 -0.07 59 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.56 -0.05 59 0 15 0
29SEP27 9.00 P 0.00 0.00 0.00 2.74 -0.07 59 0 25 0
29SEP27 9.25 P 0.00 0.00 0.00 2.93 -0.08 60 0 25 0
29SEP27 9.50 P 0.00 0.00 0.00 3.12 -0.07 60 0 25 0
29SEP27 9.75 P 0.00 0.00 0.00 3.31 -0.06 60 0 25 0
29SEP27 10.00 P 0.00 0.00 0.00 3.51 -0.08 60 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.91 -0.08 60 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 4.32 -0.08 60 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.74 -0.09 61 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 5.17 -0.08 61 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 5.60 -0.09 61 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 6.04 -0.09 61 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 6.48 -0.10 61 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 6.93 -0.09 61 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 7.38 -0.09 61 0 0 0
TOTAL PUT 81 8,049 +38
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$ 7.085
29OCT26 4.90 C 0.00 0.00 0.00 2.19 +0.04 89 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.11 +0.06 129 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.86 +0.06 113 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.61 +0.06 98 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.34 +0.03 48 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.09 +0.04 36 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.84 +0.03 22 0 4 0
29OCT26 6.50 C 0.00 0.00 0.00 0.60 +0.01 35 0 114 0
29OCT26 6.75 C 0.00 0.00 0.00 0.38 +0.01 35 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.21 +0.01 36 0 190 0
29OCT26 7.25 C 0.09 0.09 0.09 0.09 -0.01 34 225 650 +225
29OCT26 7.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 1,178 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 -0.01 35 0 286 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 354 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 606 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 425 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 405 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 78 0 457 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 85 0 265 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 92 0 224 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 99 0 134 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 106 0 213 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 118 0 151 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 129 0 5 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 140 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 150 0 255 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.22 +0.05 64 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.11 +0.05 53 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.86 +0.03 46 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.61 +0.04 39 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.38 +0.03 43 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.14 +0.04 39 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.91 +0.02 36 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.70 -0.01 35 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.53 +0.02 36 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.40 +0.02 37 0 165 0
27NOV26 7.25 C 0.00 0.00 0.00 0.27 +0.01 36 0 180 0
27NOV26 7.50 C 0.00 0.00 0.00 0.18 0.00 36 0 55 0
27NOV26 7.75 C 0.00 0.00 0.00 0.12 0.00 36 0 384 0
27NOV26 8.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 660 0
27NOV26 8.25 C 0.00 0.00 0.00 0.05 0.00 37 0 975 0
27NOV26 8.50 C 0.00 0.00 0.00 0.03 0.00 37 0 595 0
27NOV26 8.75 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 107 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 48 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 68 0 105 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.25 +0.06 53 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.11 +0.02 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.87 +0.02 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.66 +0.04 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.41 +0.02 35 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.19 +0.02 35 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.98 +0.01 34 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.81 +0.02 35 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.66 +0.03 36 0 15 0
30DEC26 7.00 C 0.00 0.00 0.00 0.51 +0.02 35 0 0 0
30DEC26 7.25 C 0.40 0.40 0.40 0.38 0.00 34 4 4 +4
30DEC26 7.50 C 0.00 0.00 0.00 0.29 +0.01 35 0 146 0
30DEC26 7.75 C 0.00 0.00 0.00 0.21 0.00 34 0 268 0
30DEC26 8.00 C 0.16 0.16 0.16 0.16 +0.01 35 300 584 +280
30DEC26 8.25 C 0.00 0.00 0.00 0.11 0.00 35 0 45 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 0.00 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 36 0 245 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 -0.01 33 0 71 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 17 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 273 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 502 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 84 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 264 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 455 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 63 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 236 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 68 0 239 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 71 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 76 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 79 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 81 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 83 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 85 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 90 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 92 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 93 0 199 0
28JAN27 4.90 C 0.00 0.00 0.00 2.25 +0.03 41 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 2.14 +0.02 35 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 1.91 +0.02 37 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 1.68 +0.03 36 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.49 +0.04 40 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.25 +0.01 35 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.06 0.00 35 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.89 0.00 35 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.75 +0.04 36 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.61 +0.03 36 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.47 0.00 34 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.39 +0.02 36 0 3 0
28JAN27 7.75 C 0.00 0.00 0.00 0.30 0.00 35 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.23 0.00 35 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.18 0.00 35 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.14 0.00 35 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.08 0.00 36 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.34 +0.06 45 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.25 +0.07 44 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.99 +0.02 38 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.78 +0.02 38 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.58 +0.01 37 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.39 +0.02 37 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.21 +0.02 36 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.05 0.00 36 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.91 +0.03 37 0 150 0
30MAR27 7.00 C 0.00 0.00 0.00 0.78 +0.01 37 0 412 0
30MAR27 7.25 C 0.00 0.00 0.00 0.67 +0.02 37 0 390 0
30MAR27 7.50 C 0.00 0.00 0.00 0.57 +0.01 37 0 70 0
30MAR27 7.75 C 0.00 0.00 0.00 0.48 +0.01 37 0 30 0
30MAR27 8.00 C 0.36 0.36 0.36 0.41 +0.02 37 61 262 0
30MAR27 8.25 C 0.00 0.00 0.00 0.35 +0.02 37 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.29 +0.01 37 0 27 0
30MAR27 8.75 C 0.00 0.00 0.00 0.24 +0.01 37 0 235 0
30MAR27 9.00 C 0.00 0.00 0.00 0.20 +0.01 37 0 21 0
30MAR27 9.25 C 0.00 0.00 0.00 0.16 0.00 37 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.13 0.00 37 0 75 0
30MAR27 9.75 C 0.00 0.00 0.00 0.11 0.00 37 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.09 0.00 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 0.00 37 0 200 0
30MAR27 11.50 C 0.00 0.00 0.00 0.02 0.00 36 0 202 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 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 0.02 0.02 0.02 0.01 0.00 43 1 38 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 32 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 11 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 16 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 121 0
29JUN27 4.90 C 0.00 0.00 0.00 2.39 +0.02 38 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.30 +0.01 37 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.11 +0.02 38 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.91 +0.02 37 0 100 0
29JUN27 5.75 C 0.00 0.00 0.00 1.74 +0.05 38 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.55 +0.02 37 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.39 +0.02 37 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.24 +0.01 37 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.10 +0.02 36 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.98 +0.02 37 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.86 +0.01 36 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.75 0.00 36 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.66 0.00 36 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 0.58 0.00 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.52 +0.01 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.45 0.00 37 0 63 0
29JUN27 8.75 C 0.00 0.00 0.00 0.39 -0.01 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.34 -0.01 36 0 85 0
29JUN27 9.25 C 0.00 0.00 0.00 0.30 -0.01 37 0 85 0
29JUN27 9.50 C 0.00 0.00 0.00 0.26 -0.01 37 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.22 -0.01 36 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 0.19 -0.01 36 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 0.14 -0.01 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.11 -0.01 37 0 142 0
29JUN27 11.50 C 0.00 0.00 0.00 0.08 -0.01 37 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 8 0
29JUN27 12.50 C 0.00 0.00 0.00 0.05 0.00 38 0 7 0
29JUN27 13.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 120 0
29JUN27 14.50 C 0.00 0.00 0.00 0.01 0.00 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 2.44 +0.03 44 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.34 +0.02 42 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.15 +0.04 43 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.95 +0.06 41 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.76 +0.03 40 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.59 +0.03 40 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.43 +0.02 39 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.28 +0.02 39 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.15 +0.02 39 0 15 0
29SEP27 7.00 C 0.00 0.00 0.00 1.03 +0.03 39 0 37 0
29SEP27 7.25 C 0.00 0.00 0.00 0.92 +0.02 39 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.81 +0.01 38 0 40 0
29SEP27 7.75 C 0.00 0.00 0.00 0.72 +0.01 38 0 15 0
29SEP27 8.00 C 0.00 0.00 0.00 0.64 +0.01 38 0 60 0
29SEP27 8.25 C 0.00 0.00 0.00 0.57 +0.02 38 0 32 0
29SEP27 8.50 C 0.00 0.00 0.00 0.51 +0.02 38 0 49 0
29SEP27 8.75 C 0.00 0.00 0.00 0.45 +0.02 38 0 3 0
29SEP27 9.00 C 0.00 0.00 0.00 0.39 +0.01 38 0 3 0
29SEP27 9.25 C 0.00 0.00 0.00 0.35 +0.01 38 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.31 +0.01 38 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.27 0.00 38 0 22 0
29SEP27 10.00 C 0.00 0.00 0.00 0.24 +0.01 38 0 4 0
29SEP27 10.50 C 0.24 0.24 0.24 0.19 +0.01 38 1 40 +1
TOTAL CALL 592 20,411 +510
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 86 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 0.00 60 0 225 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29OCT26 6.50 P 0.02 0.02 0.02 0.01 -0.01 35 15 954 -15
29OCT26 6.75 P 0.04 0.04 0.04 0.04 -0.03 35 50 1,245 0
29OCT26 7.00 P 0.10 0.10 0.10 0.10 -0.05 31 5 1,025 0
29OCT26 7.25 P 0.00 0.00 0.00 0.25 -0.04 35 0 1,164 0
29OCT26 7.50 P 0.00 0.00 0.00 0.45 -0.02 37 0 493 0
29OCT26 7.75 P 0.00 0.00 0.00 0.69 -0.02 46 0 160 0
29OCT26 8.00 P 0.00 0.00 0.00 0.94 -0.02 57 0 263 0
29OCT26 8.25 P 0.00 0.00 0.00 1.18 -0.03 62 0 20 0
29OCT26 8.50 P 0.00 0.00 0.00 1.42 -0.06 61 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.69 -0.02 87 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.95 -0.01 102 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.20 -0.01 111 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.43 -0.05 104 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.69 -0.02 120 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.92 -0.05 104 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.43 -0.03 131 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.92 -0.04 128 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.42 -0.04 139 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.92 -0.04 149 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 5.42 -0.04 159 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 5.92 -0.04 168 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 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 -0.01 36 0 120 0
27NOV26 6.00 P 0.05 0.05 0.05 0.03 -0.01 37 15 120 +15
27NOV26 6.25 P 0.00 0.00 0.00 0.06 -0.01 37 0 75 0
27NOV26 6.50 P 0.14 0.14 0.14 0.11 -0.02 37 130 190 +128
27NOV26 6.75 P 0.18 0.18 0.18 0.18 -0.02 36 34 79 0
27NOV26 7.00 P 0.00 0.00 0.00 0.27 -0.04 35 0 941 0
27NOV26 7.25 P 0.00 0.00 0.00 0.41 -0.03 36 0 1,277 0
27NOV26 7.50 P 0.00 0.00 0.00 0.57 -0.04 35 0 791 0
27NOV26 7.75 P 0.00 0.00 0.00 0.78 -0.02 38 0 46 0
27NOV26 8.00 P 0.00 0.00 0.00 0.97 -0.04 36 0 13 0
27NOV26 8.25 P 0.00 0.00 0.00 1.19 -0.05 36 0 436 0
27NOV26 8.50 P 0.00 0.00 0.00 1.46 -0.02 46 0 1,211 0
27NOV26 8.75 P 0.00 0.00 0.00 1.69 -0.02 46 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 1.95 -0.01 53 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.20 -0.01 58 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.43 -0.05 55 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.69 -0.02 63 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.92 -0.05 56 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.43 -0.03 69 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.93 -0.03 76 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.42 -0.04 75 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.93 -0.03 88 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 5.43 -0.03 93 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 5.93 -0.03 99 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 40 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.11 -0.03 34 0 0 0
30DEC26 6.50 P 0.18 0.18 0.18 0.18 -0.03 35 300 300 +300
30DEC26 6.75 P 0.00 0.00 0.00 0.27 -0.03 35 0 50 0
30DEC26 7.00 P 0.00 0.00 0.00 0.38 -0.03 35 0 109 0
30DEC26 7.25 P 0.00 0.00 0.00 0.51 -0.04 35 0 46 0
30DEC26 7.50 P 0.00 0.00 0.00 0.67 -0.04 35 0 645 0
30DEC26 7.75 P 0.00 0.00 0.00 0.86 0.00 37 0 170 0
30DEC26 8.00 P 0.00 0.00 0.00 1.06 0.00 38 0 38 0
30DEC26 8.25 P 0.00 0.00 0.00 1.26 -0.01 37 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 1.46 -0.04 35 0 522 0
30DEC26 8.75 P 0.00 0.00 0.00 1.72 -0.02 41 0 496 0
30DEC26 9.00 P 0.00 0.00 0.00 1.95 -0.01 41 0 253 0
30DEC26 9.25 P 0.00 0.00 0.00 2.20 -0.01 44 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 2.43 -0.05 43 0 100 0
30DEC26 9.75 P 0.00 0.00 0.00 2.69 -0.02 48 0 328 0
30DEC26 10.00 P 0.00 0.00 0.00 2.93 -0.04 49 0 414 0
30DEC26 10.50 P 0.00 0.00 0.00 3.43 -0.03 54 0 146 0
30DEC26 11.00 P 0.00 0.00 0.00 3.93 -0.03 59 0 114 0
30DEC26 11.50 P 0.00 0.00 0.00 4.43 -0.03 64 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.93 -0.03 68 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.43 -0.03 73 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.93 -0.03 77 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.43 -0.03 81 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.93 -0.03 84 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.43 -0.03 88 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.93 -0.03 91 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.43 -0.03 94 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.93 -0.03 98 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.43 -0.03 101 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.93 -0.03 104 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.43 -0.03 107 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.93 -0.03 109 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.43 -0.03 112 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.93 -0.03 115 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.43 -0.03 117 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.93 -0.03 120 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.11 -0.02 35 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.17 -0.02 35 0 4 0
28JAN27 6.50 P 0.00 0.00 0.00 0.25 -0.02 35 0 25 0
28JAN27 6.75 P 0.00 0.00 0.00 0.34 -0.03 35 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.45 -0.03 35 0 10 0
28JAN27 7.25 P 0.00 0.00 0.00 0.59 -0.03 35 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.74 -0.03 35 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.92 -0.01 36 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 1.11 -0.01 37 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.31 -0.01 37 0 10 0
28JAN27 8.50 P 0.00 0.00 0.00 1.51 -0.02 36 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.74 -0.01 38 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.98 0.00 40 0 40 0
28JAN27 9.25 P 0.00 0.00 0.00 2.20 -0.01 39 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 2.43 -0.05 38 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.08 0.00 38 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.16 -0.01 37 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.22 -0.01 37 0 100 0
30MAR27 6.25 P 0.00 0.00 0.00 0.29 -0.02 36 0 90 0
30MAR27 6.50 P 0.00 0.00 0.00 0.37 -0.03 36 0 156 0
30MAR27 6.75 P 0.00 0.00 0.00 0.48 -0.02 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.60 -0.02 36 0 169 0
30MAR27 7.25 P 0.00 0.00 0.00 0.74 -0.02 37 0 380 0
30MAR27 7.50 P 0.00 0.00 0.00 0.88 -0.03 36 0 200 0
30MAR27 7.75 P 0.00 0.00 0.00 1.05 -0.02 37 0 325 0
30MAR27 8.00 P 0.00 0.00 0.00 1.23 -0.02 37 0 284 0
30MAR27 8.25 P 0.00 0.00 0.00 1.42 0.00 37 0 333 0
30MAR27 8.50 P 0.00 0.00 0.00 1.62 0.00 38 0 378 0
30MAR27 8.75 P 0.00 0.00 0.00 1.81 -0.02 37 0 118 0
30MAR27 9.00 P 0.00 0.00 0.00 2.04 0.00 38 0 84 0
30MAR27 9.25 P 0.00 0.00 0.00 2.26 0.00 39 0 144 0
30MAR27 9.50 P 0.00 0.00 0.00 2.48 -0.02 38 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 2.71 -0.03 38 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 2.93 -0.04 36 0 151 0
30MAR27 10.50 P 0.00 0.00 0.00 3.43 -0.03 40 0 98 0
30MAR27 11.00 P 0.00 0.00 0.00 3.93 -0.03 44 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 4.43 -0.03 47 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.93 -0.03 50 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.43 -0.03 54 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.93 -0.03 57 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.43 -0.03 59 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.93 -0.03 62 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.43 -0.03 65 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.93 -0.03 67 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.43 -0.03 70 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.93 -0.03 72 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.43 -0.03 74 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.93 -0.03 76 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.43 -0.03 78 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.93 -0.03 81 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.10 -0.02 36 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.14 -0.02 36 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.19 -0.02 36 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.26 -0.02 37 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.33 -0.03 36 0 8 0
29JUN27 6.25 P 0.00 0.00 0.00 0.42 -0.03 37 0 16 0
29JUN27 6.50 P 0.00 0.00 0.00 0.52 -0.02 37 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 0.62 -0.04 36 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.74 -0.04 36 0 3 0
29JUN27 7.25 P 0.00 0.00 0.00 0.87 -0.05 36 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.02 -0.04 36 0 130 0
29JUN27 7.75 P 0.00 0.00 0.00 1.18 -0.05 36 0 95 0
29JUN27 8.00 P 0.00 0.00 0.00 1.34 -0.05 36 0 167 0
29JUN27 8.25 P 0.00 0.00 0.00 1.52 -0.05 36 0 252 0
29JUN27 8.50 P 0.00 0.00 0.00 1.71 -0.05 36 0 473 0
29JUN27 8.75 P 0.00 0.00 0.00 1.90 -0.05 36 0 500 0
29JUN27 9.00 P 0.00 0.00 0.00 2.10 -0.05 36 0 620 0
29JUN27 9.25 P 0.00 0.00 0.00 2.31 -0.05 36 0 718 0
29JUN27 9.50 P 0.00 0.00 0.00 2.60 +0.02 40 0 135 0
29JUN27 9.75 P 0.00 0.00 0.00 2.81 -0.03 40 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 3.05 -0.01 42 0 9 0
29JUN27 10.50 P 0.00 0.00 0.00 3.49 -0.03 41 0 32 0
29JUN27 11.00 P 0.00 0.00 0.00 3.94 -0.03 39 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 4.45 -0.01 43 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 4.94 -0.02 45 0 29 0
29JUN27 12.50 P 0.00 0.00 0.00 5.43 -0.03 46 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.93 -0.03 49 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.43 -0.03 51 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.93 -0.03 53 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 7.43 -0.03 56 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.93 -0.03 58 0 0 0
29SEP27 4.90 P 0.20 0.20 0.20 0.21 -0.01 37 1 1 +1
29SEP27 5.00 P 0.22 0.22 0.22 0.23 -0.02 37 1 1 +1
29SEP27 5.25 P 0.00 0.00 0.00 0.30 -0.01 37 0 150 0
29SEP27 5.50 P 0.00 0.00 0.00 0.37 -0.01 37 0 150 0
29SEP27 5.75 P 0.00 0.00 0.00 0.46 -0.01 37 0 100 0
29SEP27 6.00 P 0.00 0.00 0.00 0.56 -0.01 37 0 115 0
29SEP27 6.25 P 0.00 0.00 0.00 0.67 -0.01 37 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.79 -0.01 36 0 115 0
29SEP27 6.75 P 0.00 0.00 0.00 0.92 -0.02 36 0 15 0
29SEP27 7.00 P 0.00 0.00 0.00 1.06 -0.01 36 0 50 0
29SEP27 7.25 P 0.00 0.00 0.00 1.21 -0.02 36 0 5 0
29SEP27 7.50 P 0.00 0.00 0.00 1.36 -0.02 36 0 157 0
29SEP27 7.75 P 0.00 0.00 0.00 1.53 -0.02 36 0 60 0
29SEP27 8.00 P 0.00 0.00 0.00 1.70 -0.02 35 0 30 0
29SEP27 8.25 P 0.00 0.00 0.00 1.88 -0.02 35 0 30 0
29SEP27 8.50 P 0.00 0.00 0.00 2.06 -0.03 34 0 36 0
29SEP27 8.75 P 0.00 0.00 0.00 2.25 -0.03 34 0 20 0
29SEP27 9.00 P 0.00 0.00 0.00 2.45 -0.02 34 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.65 -0.03 33 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.85 -0.03 32 0 13 0
29SEP27 9.75 P 0.00 0.00 0.00 3.06 -0.03 32 0 8 0
29SEP27 10.00 P 0.00 0.00 0.00 3.27 -0.03 31 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.81 +0.08 37 0 0 0
TOTAL PUT 551 22,420 +430
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$ 82.540
29OCT26 55.00 C 0.00 0.00 0.00 27.76 -0.80 138 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 25.27 -0.80 126 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 22.73 -0.84 108 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 20.27 -0.80 101 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 17.78 -0.79 89 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 15.09 -0.99 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 12.60 -0.98 38 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 10.10 -0.98 28 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 7.60 -0.99 17 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 5.12 -0.98 19 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 2.78 -0.94 19 0 360 0
29OCT26 82.50 C 1.02 1.02 1.02 1.03 -0.69 18 10 47 +10
29OCT26 85.00 C 0.22 0.22 0.21 0.22 -0.33 18 5 368 -2
29OCT26 87.50 C 0.06 0.06 0.06 0.03 -0.08 19 4 88 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 23 0 137 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 29 0 111 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 35 0 341 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 46 0 53 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 52 0 90 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 57 0 4 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 62 0 601 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 71 0 153 0
27NOV26 60.00 C 0.00 0.00 0.00 22.90 -0.72 54 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 20.37 -0.75 46 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 17.89 -0.76 41 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 15.27 -0.90 21 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 12.78 -0.98 18 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 10.31 -0.97 19 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 7.90 -0.94 19 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 5.64 -0.88 18 0 90 0
27NOV26 80.00 C 0.00 0.00 0.00 3.77 -0.67 19 0 240 0
27NOV26 82.50 C 2.12 2.12 2.12 2.16 -0.64 18 1 155 +1
27NOV26 85.00 C 0.00 0.00 0.00 1.10 -0.37 18 0 113 0
27NOV26 87.50 C 0.00 0.00 0.00 0.50 -0.23 18 0 277 0
27NOV26 90.00 C 0.24 0.24 0.24 0.22 -0.11 19 1 259 -1
27NOV26 92.50 C 0.00 0.00 0.00 0.08 -0.04 19 0 302 0
27NOV26 95.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 341 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 55 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 22 0 68 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 25 0 64 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 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 0 186 0
30DEC26 55.00 C 0.00 0.00 0.00 28.07 -0.60 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.60 -0.60 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.08 -0.64 40 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.62 -0.64 36 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.17 -0.72 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 15.48 -0.89 19 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 13.03 -0.97 19 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 10.63 -0.95 18 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 8.36 -0.90 18 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 6.28 -0.83 18 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 4.53 -0.79 19 0 34 0
30DEC26 82.50 C 0.00 0.00 0.00 3.02 -0.65 18 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 1.88 -0.43 18 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 1.11 -0.30 18 0 31 0
30DEC26 90.00 C 0.00 0.00 0.00 0.63 -0.20 18 0 61 0
30DEC26 92.50 C 0.00 0.00 0.00 0.35 -0.12 19 0 127 0
30DEC26 95.00 C 0.00 0.00 0.00 0.17 -0.07 18 0 19 0
30DEC26 97.50 C 0.00 0.00 0.00 0.08 -0.04 18 0 108 0
30DEC26 100.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 20 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 23 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 26 0 81 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 29 0 22 0
28JAN27 60.00 C 0.00 0.00 0.00 23.37 -0.97 38 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 20.90 -0.99 34 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 18.49 -0.98 32 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 15.69 -1.41 19 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 13.30 -1.37 19 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 11.00 -0.90 19 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 8.84 -0.84 19 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 6.89 -0.75 19 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 5.18 -0.65 19 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 3.76 -0.59 19 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 2.55 -0.46 19 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 1.71 -0.30 19 0 2 0
28JAN27 90.00 C 0.00 0.00 0.00 1.10 -0.23 19 0 3 0
28JAN27 92.50 C 0.00 0.00 0.00 0.69 -0.18 19 0 3 0
28JAN27 95.00 C 0.00 0.00 0.00 0.42 -0.12 19 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 0.25 -0.05 19 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 0.14 -0.04 19 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 0.08 -0.02 19 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 28.67 -1.00 38 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 26.23 -1.02 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 23.83 -1.02 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 21.45 -1.00 31 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 19.12 -0.95 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 16.71 -0.97 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 13.96 -1.35 20 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 11.81 -0.86 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 9.82 -0.80 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 8.01 -0.73 20 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 6.40 -0.83 20 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 5.02 -0.61 20 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 3.79 -0.53 19 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 2.81 -0.40 19 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 2.08 -0.31 19 0 28 0
30MAR27 92.50 C 0.00 0.00 0.00 1.54 -0.23 20 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 1.11 -0.15 20 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 0.79 -0.13 20 0 3 0
30MAR27 100.00 C 0.00 0.00 0.00 0.54 -0.11 20 0 9 0
30MAR27 102.50 C 0.00 0.00 0.00 0.35 -0.09 20 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 0.24 -0.05 20 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.16 -0.03 20 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.10 -0.03 20 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.07 -0.01 20 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 29.34 -1.02 35 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 27.00 -1.00 34 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 24.64 -1.01 32 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 22.21 -1.02 29 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 19.84 -1.02 26 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 17.55 -1.02 25 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 14.91 -1.46 20 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 12.91 -1.39 20 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 11.06 -0.94 20 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 9.36 -0.90 20 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 7.83 -0.86 20 0 5 0
29JUN27 82.50 C 0.00 0.00 0.00 6.47 -0.82 20 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 5.29 -0.77 20 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 4.28 -0.70 20 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 3.43 -0.62 20 0 5 0
29JUN27 92.50 C 0.00 0.00 0.00 2.74 -0.42 20 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 2.19 -0.34 21 0 60 0
29JUN27 97.50 C 0.00 0.00 0.00 1.69 -0.32 21 0 2 0
29JUN27 100.00 C 0.00 0.00 0.00 1.30 -0.32 20 0 13 0
29JUN27 102.50 C 0.00 0.00 0.00 1.00 -0.24 20 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.73 -0.25 20 0 4 0
29JUN27 107.50 C 0.00 0.00 0.00 0.54 -0.21 20 0 2 0
29JUN27 110.00 C 0.00 0.00 0.00 0.41 -0.16 20 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.31 -0.13 20 0 1 0
29SEP27 60.00 C 0.00 0.00 0.00 24.80 -0.97 28 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 22.46 -0.94 27 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 20.20 -0.92 25 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 18.03 -0.89 24 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 15.98 -0.86 23 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 13.65 -1.23 21 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 11.92 -0.77 21 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 10.35 -0.97 21 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 9.17 -0.61 22 0 2 0
29SEP27 82.50 C 0.00 0.00 0.00 7.71 -0.59 21 0 3 0
29SEP27 85.00 C 0.00 0.00 0.00 6.51 -0.47 21 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 5.40 -0.51 21 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 4.51 -0.42 21 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 3.83 -0.24 21 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 3.16 -0.22 21 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 2.63 -0.19 21 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 2.18 -0.15 21 0 11 0
29SEP27 102.50 C 0.00 0.00 0.00 1.79 -0.20 21 0 3 0
29SEP27 105.00 C 0.00 0.00 0.00 1.39 -0.24 21 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 1.13 -0.15 21 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.90 -0.13 21 0 3 0
TOTAL CALL 21 5,427 +8
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 95 0 226 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 85 0 57 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 76 0 387 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 67 0 132 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 59 0 220 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 50 0 225 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 113 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 119 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 26 0 704 0
29OCT26 77.50 P 0.00 0.00 0.00 0.02 0.00 20 0 255 0
29OCT26 80.00 P 0.21 0.29 0.21 0.18 +0.05 19 32 825 +2
29OCT26 82.50 P 0.00 0.00 0.00 0.94 +0.27 19 0 139 0
29OCT26 85.00 P 0.00 0.00 0.00 2.63 +0.65 18 0 31 0
29OCT26 87.50 P 0.00 0.00 0.00 4.96 +0.90 0 0 2 0
29OCT26 90.00 P 0.00 0.00 0.00 7.46 +0.96 0 0 3 0
29OCT26 92.50 P 0.00 0.00 0.00 9.96 +0.96 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 12.46 +0.96 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 14.96 +0.96 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 17.46 +0.73 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 19.96 +0.75 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 22.46 +0.75 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 24.96 +0.75 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 27.46 +0.73 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 29.96 +0.74 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 100 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 21 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 152 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 24 0 390 0
27NOV26 70.00 P 0.00 0.00 0.00 0.01 0.00 20 0 96 0
27NOV26 72.50 P 0.14 0.15 0.14 0.03 +0.01 19 6 70 0
27NOV26 75.00 P 0.32 0.32 0.32 0.11 +0.04 19 2 92 -2
27NOV26 77.50 P 0.00 0.00 0.00 0.36 +0.12 19 0 274 0
27NOV26 80.00 P 0.95 1.00 0.95 0.92 +0.25 19 45 341 -43
27NOV26 82.50 P 0.00 0.00 0.00 1.88 +0.39 19 0 34 0
27NOV26 85.00 P 3.39 3.39 3.39 3.34 +0.56 18 10 142 +10
27NOV26 87.50 P 0.00 0.00 0.00 5.27 +0.78 18 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 7.51 +0.89 18 0 5 0
27NOV26 92.50 P 0.00 0.00 0.00 9.96 +0.96 0 0 0 -120
27NOV26 95.00 P 0.00 0.00 0.00 12.46 +0.96 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 14.96 +0.96 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 17.46 +0.73 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 19.96 +0.75 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 22.46 +0.75 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 24.96 +0.75 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 27.46 +0.73 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 29.96 +0.74 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 19 0 208 0
30DEC26 70.00 P 0.22 0.24 0.22 0.05 +0.01 19 6 94 +1
30DEC26 72.50 P 0.00 0.00 0.00 0.15 +0.04 19 0 153 0
30DEC26 75.00 P 0.00 0.00 0.00 0.36 +0.09 19 0 286 0
30DEC26 77.50 P 0.00 0.00 0.00 0.79 +0.17 19 0 577 0
30DEC26 80.00 P 0.00 0.00 0.00 1.51 +0.29 19 0 80 0
30DEC26 82.50 P 0.00 0.00 0.00 2.51 +0.35 18 0 40 0
30DEC26 85.00 P 0.00 0.00 0.00 3.90 +0.49 18 0 150 0
30DEC26 87.50 P 0.00 0.00 0.00 5.71 +0.68 19 0 60 0
30DEC26 90.00 P 0.00 0.00 0.00 7.73 +0.80 18 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 10.01 +0.89 18 0 8 0
30DEC26 95.00 P 0.00 0.00 0.00 12.46 +0.96 0 0 0 -30
30DEC26 97.50 P 0.00 0.00 0.00 14.96 +0.96 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 17.46 +0.73 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 19.96 +0.75 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.46 +0.75 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.96 +0.74 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.46 +0.73 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.96 +0.74 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.46 +0.83 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.96 +0.75 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 37.46 +0.75 0 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 20 0 83 0
28JAN27 65.00 P 0.15 0.19 0.15 0.02 0.00 19 16 16 +16
28JAN27 67.50 P 0.00 0.00 0.00 0.06 +0.02 19 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 0.15 +0.04 19 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 0.34 +0.10 19 0 6 0
28JAN27 75.00 P 0.00 0.00 0.00 0.67 +0.15 19 0 3 0
28JAN27 77.50 P 0.00 0.00 0.00 1.21 +0.27 19 0 6 0
28JAN27 80.00 P 0.00 0.00 0.00 2.03 +0.41 19 0 6 0
28JAN27 82.50 P 0.00 0.00 0.00 3.04 +0.37 19 0 1 0
28JAN27 85.00 P 0.00 0.00 0.00 4.43 +0.56 19 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 6.10 +0.69 19 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 8.03 +0.79 19 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 10.18 +0.87 19 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 12.50 +0.92 19 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 14.96 +0.96 0 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 17.46 +0.73 0 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 19.96 +0.75 0 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 22.46 +0.75 0 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 24.96 +0.74 0 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 0.05 +0.01 20 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.12 +0.03 20 0 8 0
30MAR27 67.50 P 0.00 0.00 0.00 0.24 +0.05 20 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 0.45 +0.08 20 0 14 0
30MAR27 72.50 P 0.00 0.00 0.00 0.78 +0.13 20 0 21 0
30MAR27 75.00 P 0.00 0.00 0.00 1.28 +0.21 20 0 249 0
30MAR27 77.50 P 0.00 0.00 0.00 1.97 +0.27 20 0 4 0
30MAR27 80.00 P 0.00 0.00 0.00 2.87 +0.34 20 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 3.90 +0.36 20 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 5.16 +0.42 19 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 6.84 +0.62 20 0 3 0
30MAR27 90.00 P 0.00 0.00 0.00 8.63 +0.71 20 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 10.61 +0.78 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.75 +0.84 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 15.05 +0.90 20 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.46 +0.73 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 19.96 +0.75 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.46 +0.75 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.96 +0.74 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.46 +0.73 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 29.96 +0.74 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.46 +0.83 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 22 0
29JUN27 57.50 P 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.12 -0.01 20 0 10 0
29JUN27 62.50 P 0.00 0.00 0.00 0.23 -0.01 20 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 0.41 0.00 20 0 14 0
29JUN27 67.50 P 0.00 0.00 0.00 0.67 0.00 20 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 1.04 0.00 20 0 20 0
29JUN27 72.50 P 0.00 0.00 0.00 1.54 +0.02 20 0 6 0
29JUN27 75.00 P 0.00 0.00 0.00 2.20 +0.05 21 0 7 0
29JUN27 77.50 P 0.00 0.00 0.00 3.02 +0.09 21 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 3.90 +0.13 20 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 5.05 +0.20 20 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 6.36 +0.24 20 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 7.86 +0.30 20 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 9.54 +0.40 20 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 11.37 +0.50 20 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 13.33 +0.57 20 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 15.43 +0.64 20 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 17.67 +0.74 20 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 20.01 +0.80 20 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 22.46 +0.75 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 24.96 +0.74 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 27.46 +0.73 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 29.96 +0.74 0 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.30 +0.03 21 0 1 0
29SEP27 62.50 P 0.00 0.00 0.00 0.49 +0.06 21 0 3 0
29SEP27 65.00 P 0.00 0.00 0.00 0.77 +0.09 21 0 14 0
29SEP27 67.50 P 0.00 0.00 0.00 1.14 +0.13 21 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 1.62 +0.17 21 0 3 0
29SEP27 72.50 P 0.00 0.00 0.00 2.22 +0.19 21 0 2 0
29SEP27 75.00 P 0.00 0.00 0.00 2.97 +0.23 21 0 3 0
29SEP27 77.50 P 0.00 0.00 0.00 3.89 +0.31 21 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 4.85 +0.28 21 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 6.00 +0.46 21 0 2 0
29SEP27 85.00 P 0.00 0.00 0.00 7.23 +0.37 21 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 8.68 +0.45 21 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 10.30 +0.50 21 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 12.09 +0.61 21 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 13.97 +0.69 21 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 15.96 +1.17 21 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 17.69 +0.76 19 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 20.27 +1.06 21 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 22.57 +0.86 21 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 24.97 +0.75 21 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 27.46 +0.73 0 0 0 0
TOTAL PUT 117 7,902 -166
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$ 9.525
29OCT26 6.75 C 0.00 0.00 0.00 2.78 +0.16 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.53 +0.16 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.28 +0.16 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.03 +0.16 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.78 +0.16 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.53 +0.16 0 0 1 0
29OCT26 8.25 C 0.00 0.00 0.00 1.28 +0.15 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.03 +0.15 0 0 1 0
29OCT26 8.75 C 0.00 0.00 0.00 0.79 +0.14 31 0 30 0
29OCT26 9.00 C 0.55 0.55 0.55 0.57 +0.12 34 2 92 0
29OCT26 9.25 C 0.00 0.00 0.00 0.37 +0.10 33 0 257 0
29OCT26 9.50 C 0.00 0.00 0.00 0.22 +0.07 34 0 153 0
29OCT26 9.75 C 0.10 0.10 0.10 0.11 +0.03 33 1 447 0
29OCT26 10.00 C 0.00 0.00 0.00 0.05 +0.02 33 0 422 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 220 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 196 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 61 0 386 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 72 0 68 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 83 0 162 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 93 0 62 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 102 0 68 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 111 0 23 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 119 0 28 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 128 0 105 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 143 0 3 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.80 +0.16 43 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.55 +0.16 37 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.30 +0.16 30 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.05 +0.13 0 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.81 +0.13 33 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.57 +0.15 32 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.34 +0.14 33 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.12 +0.13 33 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.91 +0.11 32 0 30 0
27NOV26 9.00 C 0.00 0.00 0.00 0.73 +0.11 32 0 150 0
27NOV26 9.25 C 0.00 0.00 0.00 0.57 +0.10 33 0 150 0
27NOV26 9.50 C 0.00 0.00 0.00 0.42 +0.07 31 0 63 0
27NOV26 9.75 C 0.00 0.00 0.00 0.31 +0.05 32 0 67 0
27NOV26 10.00 C 0.00 0.00 0.00 0.22 +0.04 32 0 156 0
27NOV26 10.50 C 0.12 0.12 0.12 0.11 +0.03 33 1 148 0
27NOV26 11.00 C 0.05 0.05 0.05 0.05 +0.01 33 60 341 +60
27NOV26 11.50 C 0.00 0.00 0.00 0.02 0.00 33 0 35 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 106 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 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 58 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 62 0 7 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.82 +0.09 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.57 +0.15 26 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.33 +0.11 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.09 +0.10 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.86 +0.14 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.64 +0.14 32 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.42 +0.13 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.22 +0.12 32 0 23 0
30DEC26 8.75 C 0.00 0.00 0.00 1.04 +0.12 32 0 135 0
30DEC26 9.00 C 0.00 0.00 0.00 0.87 +0.11 32 0 58 0
30DEC26 9.25 C 0.00 0.00 0.00 0.71 +0.10 32 0 125 0
30DEC26 9.50 C 0.00 0.00 0.00 0.58 +0.08 32 0 128 0
30DEC26 9.75 C 0.00 0.00 0.00 0.46 +0.07 31 0 150 0
30DEC26 10.00 C 0.00 0.00 0.00 0.36 +0.05 31 0 78 0
30DEC26 10.50 C 0.00 0.00 0.00 0.22 +0.04 32 0 69 0
30DEC26 11.00 C 0.00 0.00 0.00 0.13 +0.02 32 0 158 0
30DEC26 11.50 C 0.00 0.00 0.00 0.08 +0.02 33 0 867 0
30DEC26 12.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 298 0
30DEC26 12.50 C 0.00 0.00 0.00 0.02 0.00 32 0 292 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 32 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 0.02 0.02 0.02 0.01 0.00 47 1 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 60 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 68 0 157 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 72 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 79 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
28JAN27 6.75 C 0.00 0.00 0.00 2.84 +0.11 30 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 2.60 +0.15 31 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 2.39 +0.11 36 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 2.15 +0.16 34 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 1.91 +0.12 31 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.71 +0.15 33 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.50 +0.13 32 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.31 +0.12 32 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 1.13 +0.11 32 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.97 +0.11 32 0 30 0
28JAN27 9.25 C 0.00 0.00 0.00 0.82 +0.10 32 0 16 0
28JAN27 9.50 C 0.00 0.00 0.00 0.69 +0.09 32 0 30 0
28JAN27 9.75 C 0.55 0.55 0.55 0.58 +0.08 32 1 76 +1
28JAN27 10.00 C 0.00 0.00 0.00 0.48 +0.07 32 0 17 0
28JAN27 10.50 C 0.00 0.00 0.00 0.33 +0.05 32 0 5 0
28JAN27 11.00 C 0.00 0.00 0.00 0.22 +0.04 33 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.14 +0.03 33 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.09 +0.02 33 0 90 0
28JAN27 12.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 119 0
28JAN27 13.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.91 +0.15 33 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.68 +0.15 33 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.46 +0.15 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.24 +0.14 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.04 +0.14 33 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.84 +0.13 32 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.66 +0.13 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.48 +0.11 32 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.32 +0.11 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.17 +0.11 32 0 45 0
30MAR27 9.25 C 0.00 0.00 0.00 1.03 +0.10 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.91 +0.10 33 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.79 +0.08 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.69 +0.07 33 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 0.53 +0.06 33 0 67 0
30MAR27 11.00 C 0.00 0.00 0.00 0.39 +0.05 33 0 11 0
30MAR27 11.50 C 0.00 0.00 0.00 0.28 +0.03 33 0 96 0
30MAR27 12.00 C 0.00 0.00 0.00 0.20 +0.03 33 0 37 0
30MAR27 12.50 C 0.00 0.00 0.00 0.15 +0.03 33 0 50 0
30MAR27 13.00 C 0.00 0.00 0.00 0.10 +0.01 33 0 235 0
30MAR27 13.50 C 0.00 0.00 0.00 0.07 +0.01 33 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 67 0
30MAR27 14.50 C 0.00 0.00 0.00 0.04 +0.01 34 0 58 0
30MAR27 15.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 16.00 C 0.00 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 34 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 46 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 78 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 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 49 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 2.97 +0.14 34 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.75 +0.13 34 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.54 +0.13 34 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.34 +0.12 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.14 +0.11 34 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.96 +0.11 34 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.78 +0.04 34 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 1.62 +0.05 34 0 15 0
29JUN27 8.75 C 0.00 0.00 0.00 1.47 +0.08 34 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 1.33 +0.04 34 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 1.19 +0.03 34 0 15 0
29JUN27 9.50 C 1.10 1.10 1.10 1.10 +0.06 35 100 115 +100
29JUN27 9.75 C 0.00 0.00 0.00 0.96 +0.02 34 0 31 0
29JUN27 10.00 C 0.00 0.00 0.00 0.86 +0.05 34 0 340 0
29JUN27 10.50 C 0.00 0.00 0.00 0.70 +0.05 34 0 335 0
29JUN27 11.00 C 0.00 0.00 0.00 0.55 +0.02 34 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 0.43 +0.02 34 0 121 0
29JUN27 12.00 C 0.00 0.00 0.00 0.34 +0.02 34 0 4 0
29JUN27 12.50 C 0.00 0.00 0.00 0.26 +0.01 34 0 15 0
29JUN27 13.00 C 0.00 0.00 0.00 0.20 +0.01 34 0 23 0
29JUN27 13.50 C 0.00 0.00 0.00 0.15 0.00 34 0 13 0
29JUN27 14.00 C 0.00 0.00 0.00 0.12 0.00 34 0 20 0
29JUN27 14.50 C 0.00 0.00 0.00 0.09 0.00 34 0 11 0
29JUN27 15.00 C 0.00 0.00 0.00 0.07 0.00 34 0 13 0
29JUN27 15.50 C 0.00 0.00 0.00 0.06 0.00 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.03 0.00 34 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.02 0.00 33 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 236 0
29SEP27 6.75 C 0.00 0.00 0.00 3.03 +0.15 37 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.83 +0.14 37 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.63 +0.14 37 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.45 +0.14 37 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.27 +0.13 37 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.11 +0.13 37 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.92 +0.09 36 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.80 +0.12 37 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.67 +0.13 37 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.49 +0.11 35 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.37 +0.09 35 0 30 0
29SEP27 9.50 C 0.00 0.00 0.00 1.26 +0.09 36 0 30 0
29SEP27 9.75 C 0.00 0.00 0.00 1.16 +0.09 36 0 30 0
29SEP27 10.00 C 0.00 0.00 0.00 1.07 +0.09 36 0 23 0
29SEP27 10.50 C 0.82 0.82 0.82 0.90 +0.08 36 1 16 +1
29SEP27 11.00 C 0.00 0.00 0.00 0.76 +0.07 36 0 12 0
29SEP27 11.50 C 0.00 0.00 0.00 0.64 +0.06 36 0 8 0
29SEP27 12.00 C 0.00 0.00 0.00 0.53 +0.05 36 0 40 0
29SEP27 12.50 C 0.00 0.00 0.00 0.45 +0.04 36 0 14 0
29SEP27 13.00 C 0.00 0.00 0.00 0.37 +0.02 36 0 41 0
29SEP27 13.50 C 0.00 0.00 0.00 0.32 +0.03 37 0 80 0
29SEP27 14.00 C 0.00 0.00 0.00 0.28 +0.04 37 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.23 +0.03 37 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.19 +0.02 37 0 352 0
29SEP27 15.50 C 0.00 0.00 0.00 0.16 +0.02 37 0 1 0
29SEP27 16.00 C 0.00 0.00 0.00 0.14 +0.02 37 0 110 0
29SEP27 16.50 C 0.14 0.14 0.14 0.11 +0.01 37 1 337 +1
TOTAL CALL 168 13,452 +163
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 87 0 13 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 69 0 175 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 13 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 172 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 335 0
29OCT26 8.75 P 0.02 0.02 0.02 0.02 -0.01 38 30 354 0
29OCT26 9.00 P 0.05 0.05 0.05 0.04 -0.04 35 160 369 0
29OCT26 9.25 P 0.00 0.00 0.00 0.10 -0.06 35 0 220 0
29OCT26 9.50 P 0.20 0.20 0.20 0.19 -0.10 34 1 2,084 0
29OCT26 9.75 P 0.00 0.00 0.00 0.34 -0.12 35 0 165 0
29OCT26 10.00 P 0.00 0.00 0.00 0.52 -0.14 33 0 165 0
29OCT26 10.50 P 0.00 0.00 0.00 0.98 -0.16 35 0 115 0
29OCT26 11.00 P 0.00 0.00 0.00 1.48 -0.16 48 0 233 0
29OCT26 11.50 P 0.00 0.00 0.00 1.98 -0.16 61 0 51 0
29OCT26 12.00 P 0.00 0.00 0.00 2.48 -0.16 72 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.98 -0.16 82 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.48 -0.16 92 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.98 -0.16 102 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.48 -0.16 111 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.98 -0.16 120 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.48 -0.16 128 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.98 -0.16 136 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.48 -0.16 143 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.98 -0.16 151 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.48 -0.16 158 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 52 0 100 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
27NOV26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
27NOV26 7.75 P 0.00 0.00 0.00 0.01 -0.01 33 0 5 0
27NOV26 8.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 73 0
27NOV26 8.25 P 0.00 0.00 0.00 0.04 -0.02 33 0 80 0
27NOV26 8.50 P 0.00 0.00 0.00 0.07 -0.03 33 0 1,090 0
27NOV26 8.75 P 0.00 0.00 0.00 0.11 -0.05 32 0 126 0
27NOV26 9.00 P 0.00 0.00 0.00 0.18 -0.06 33 0 131 0
27NOV26 9.25 P 0.26 0.26 0.26 0.27 -0.08 33 3 77 0
27NOV26 9.50 P 0.00 0.00 0.00 0.38 -0.09 33 0 215 0
27NOV26 9.75 P 0.00 0.00 0.00 0.51 -0.12 32 0 81 0
27NOV26 10.00 P 0.00 0.00 0.00 0.68 -0.11 33 0 234 0
27NOV26 10.50 P 0.00 0.00 0.00 1.06 -0.13 33 0 69 0
27NOV26 11.00 P 0.00 0.00 0.00 1.50 -0.14 33 0 203 0
27NOV26 11.50 P 0.00 0.00 0.00 1.98 -0.16 34 0 42 0
27NOV26 12.00 P 0.00 0.00 0.00 2.48 -0.16 40 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.98 -0.16 45 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.48 -0.16 51 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.98 -0.16 56 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.48 -0.16 61 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.98 -0.16 65 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.48 -0.16 70 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.98 -0.16 74 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.48 -0.16 78 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.98 -0.16 82 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.48 -0.16 86 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 35 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 5 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 -0.01 33 0 46 0
30DEC26 8.00 P 0.00 0.00 0.00 0.07 -0.02 33 0 101 0
30DEC26 8.25 P 0.00 0.00 0.00 0.10 -0.03 32 0 100 0
30DEC26 8.50 P 0.15 0.15 0.15 0.15 -0.04 32 15 81 0
30DEC26 8.75 P 0.22 0.22 0.22 0.22 -0.04 33 30 137 0
30DEC26 9.00 P 0.00 0.00 0.00 0.30 -0.06 33 0 147 0
30DEC26 9.25 P 0.00 0.00 0.00 0.40 -0.06 33 0 82 0
30DEC26 9.50 P 0.00 0.00 0.00 0.51 -0.08 32 0 168 0
30DEC26 9.75 P 0.64 0.64 0.64 0.64 -0.10 32 1 221 -1
30DEC26 10.00 P 0.00 0.00 0.00 0.80 -0.12 32 0 166 0
30DEC26 10.50 P 0.00 0.00 0.00 1.15 -0.09 32 0 154 0
30DEC26 11.00 P 0.00 0.00 0.00 1.56 -0.14 32 0 121 0
30DEC26 11.50 P 0.00 0.00 0.00 2.01 -0.14 33 0 156 0
30DEC26 12.00 P 0.00 0.00 0.00 2.48 -0.16 32 0 234 0
30DEC26 12.50 P 0.00 0.00 0.00 2.98 -0.16 36 0 137 0
30DEC26 13.00 P 0.00 0.00 0.00 3.48 -0.16 40 0 30 0
30DEC26 13.50 P 0.00 0.00 0.00 3.98 -0.16 44 0 7 0
30DEC26 14.00 P 0.00 0.00 0.00 4.48 -0.16 48 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 4.98 -0.16 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.48 -0.16 55 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.98 -0.16 58 0 30 0
30DEC26 16.00 P 0.00 0.00 0.00 6.48 -0.16 62 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 6.98 -0.16 65 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.48 -0.16 68 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.98 -0.16 71 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 8.48 -0.16 73 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 8.98 -0.16 76 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 9.48 -0.16 79 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.98 -0.16 81 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.48 -0.16 84 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.48 -0.16 89 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.48 -0.16 93 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.48 -0.16 97 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.48 -0.16 101 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.11 -0.02 32 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.16 -0.03 33 0 37 0
28JAN27 8.50 P 0.00 0.00 0.00 0.22 -0.03 33 0 75 0
28JAN27 8.75 P 0.00 0.00 0.00 0.29 -0.05 32 0 20 0
28JAN27 9.00 P 0.00 0.00 0.00 0.38 -0.06 32 0 115 0
28JAN27 9.25 P 0.49 0.49 0.49 0.48 -0.07 32 15 31 +15
28JAN27 9.50 P 0.00 0.00 0.00 0.60 -0.08 32 0 18 0
28JAN27 9.75 P 0.00 0.00 0.00 0.73 -0.09 32 0 11 0
28JAN27 10.00 P 0.00 0.00 0.00 0.88 -0.06 32 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 1.22 -0.11 32 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 1.61 -0.13 32 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 2.05 -0.13 33 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 2.52 -0.13 35 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 2.99 -0.15 34 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 3.48 -0.16 36 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 3.98 -0.16 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 24 0
30MAR27 7.25 P 0.00 0.00 0.00 0.09 -0.01 34 0 52 0
30MAR27 7.50 P 0.00 0.00 0.00 0.12 -0.02 33 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.16 -0.02 33 0 17 0
30MAR27 8.00 P 0.00 0.00 0.00 0.21 -0.03 33 0 105 0
30MAR27 8.25 P 0.00 0.00 0.00 0.28 -0.03 33 0 10 0
30MAR27 8.50 P 0.00 0.00 0.00 0.35 -0.04 33 0 65 0
30MAR27 8.75 P 0.00 0.00 0.00 0.44 -0.04 33 0 23 0
30MAR27 9.00 P 0.00 0.00 0.00 0.53 -0.06 33 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.64 -0.07 33 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 0.76 -0.08 33 0 17 0
30MAR27 9.75 P 0.93 0.93 0.89 0.90 -0.08 33 8 89 +4
30MAR27 10.00 P 0.00 0.00 0.00 1.04 -0.06 33 0 152 0
30MAR27 10.50 P 0.00 0.00 0.00 1.38 -0.07 33 0 27 0
30MAR27 11.00 P 0.00 0.00 0.00 1.74 -0.11 33 0 48 0
30MAR27 11.50 P 0.00 0.00 0.00 2.14 -0.10 33 0 45 0
30MAR27 12.00 P 0.00 0.00 0.00 2.57 -0.13 33 0 109 0
30MAR27 12.50 P 0.00 0.00 0.00 3.02 -0.14 33 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 3.49 -0.15 33 0 40 0
30MAR27 13.50 P 0.00 0.00 0.00 3.98 -0.16 34 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 4.48 -0.16 37 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 4.98 -0.16 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.48 -0.16 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.98 -0.16 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.48 -0.16 46 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.98 -0.16 49 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.48 -0.16 51 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.98 -0.16 53 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.48 -0.16 55 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.98 -0.16 57 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.48 -0.16 59 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.98 -0.16 61 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.48 -0.16 63 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.48 -0.16 66 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.48 -0.16 70 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.48 -0.16 73 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.48 -0.16 76 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.15 -0.03 34 0 16 0
29JUN27 7.00 P 0.00 0.00 0.00 0.20 -0.04 34 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 0.25 -0.04 34 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 0.32 -0.03 35 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 0.39 -0.04 34 0 31 0
29JUN27 8.00 P 0.00 0.00 0.00 0.47 -0.05 34 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 0.55 -0.06 34 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.65 -0.06 34 0 30 0
29JUN27 8.75 P 0.00 0.00 0.00 0.76 -0.08 34 0 22 0
29JUN27 9.00 P 0.00 0.00 0.00 0.86 -0.09 33 0 23 0
29JUN27 9.25 P 0.00 0.00 0.00 0.99 -0.10 33 0 24 0
29JUN27 9.50 P 0.00 0.00 0.00 1.12 -0.10 33 0 35 0
29JUN27 9.75 P 0.00 0.00 0.00 1.28 -0.10 33 0 41 0
29JUN27 10.00 P 0.00 0.00 0.00 1.46 -0.07 34 0 376 0
29JUN27 10.50 P 0.00 0.00 0.00 1.79 -0.08 33 0 377 0
29JUN27 11.00 P 0.00 0.00 0.00 2.17 -0.13 34 0 18 0
29JUN27 11.50 P 0.00 0.00 0.00 2.56 -0.14 34 0 101 0
29JUN27 12.00 P 0.00 0.00 0.00 2.97 -0.14 34 0 262 0
29JUN27 12.50 P 0.00 0.00 0.00 3.39 -0.09 34 0 210 0
29JUN27 13.00 P 0.00 0.00 0.00 3.83 -0.15 34 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 4.28 -0.16 34 0 18 0
29JUN27 14.00 P 0.00 0.00 0.00 4.74 -0.16 34 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 5.21 -0.16 34 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 5.68 -0.16 34 0 3 0
29JUN27 15.50 P 0.00 0.00 0.00 6.16 -0.15 34 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.64 -0.15 34 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 7.12 -0.13 34 0 26 0
29JUN27 17.00 P 0.00 0.00 0.00 7.61 -0.15 35 0 3 0
29JUN27 17.50 P 0.00 0.00 0.00 8.09 -0.16 33 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.29 -0.01 37 0 236 0
29SEP27 7.00 P 0.00 0.00 0.00 0.35 -0.02 37 0 20 0
29SEP27 7.25 P 0.00 0.00 0.00 0.42 -0.02 37 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 0.51 -0.02 38 0 15 0
29SEP27 7.75 P 0.00 0.00 0.00 0.59 -0.03 37 0 21 0
29SEP27 8.00 P 0.00 0.00 0.00 0.69 -0.04 37 0 19 0
29SEP27 8.25 P 0.00 0.00 0.00 0.79 -0.04 37 0 7 0
29SEP27 8.50 P 0.00 0.00 0.00 0.91 -0.05 38 0 27 0
29SEP27 8.75 P 0.00 0.00 0.00 1.03 -0.05 38 0 7 0
29SEP27 9.00 P 1.20 1.20 1.20 1.15 -0.07 37 1 102 -1
29SEP27 9.25 P 0.00 0.00 0.00 1.30 -0.06 38 0 15 0
29SEP27 9.50 P 0.00 0.00 0.00 1.45 -0.06 38 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 1.60 -0.05 38 0 1 0
29SEP27 10.00 P 0.00 0.00 0.00 1.71 -0.13 37 0 68 0
29SEP27 10.50 P 0.00 0.00 0.00 2.04 -0.14 37 0 10 0
29SEP27 11.00 P 0.00 0.00 0.00 2.47 -0.08 39 0 17 0
29SEP27 11.50 P 0.00 0.00 0.00 2.77 -0.18 37 0 10 0
29SEP27 12.00 P 0.00 0.00 0.00 3.26 0.00 40 0 7 0
29SEP27 12.50 P 0.00 0.00 0.00 3.68 0.00 41 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.11 +0.01 41 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.42 -0.12 37 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 5.01 +0.02 43 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.48 +0.04 44 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.77 -0.13 37 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 6.24 -0.13 37 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.71 -0.13 37 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 7.18 -0.14 37 0 0 0
TOTAL PUT 264 13,063 +17
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$ 60.300
29OCT26 44.00 C 0.00 0.00 0.00 16.34 -0.47 72 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 15.38 -0.43 88 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 14.34 -0.50 60 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 13.34 -0.49 54 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 12.34 -0.49 48 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 11.38 -0.44 64 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 10.39 -0.22 61 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 7.84 -0.27 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 5.34 -0.27 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 2.86 -0.27 15 0 105 0
29OCT26 60.00 C 0.80 0.90 0.62 0.77 -0.22 15 45 147 +30
29OCT26 62.50 C 0.00 0.00 0.00 0.05 -0.06 15 0 253 0
29OCT26 65.00 C 0.03 0.03 0.03 0.01 0.00 21 50 230 +49
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 30 0 55 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 16.43 -0.48 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 15.43 -0.48 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 14.44 -0.48 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 13.44 -0.48 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 12.44 -0.49 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 11.45 -0.48 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 10.46 -0.28 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 7.98 -0.27 16 0 45 0
27NOV26 55.00 C 0.00 0.00 0.00 5.44 -0.33 0 0 30 0
27NOV26 57.50 C 0.00 0.00 0.00 3.20 -0.27 14 0 120 0
27NOV26 60.00 C 0.00 0.00 0.00 1.42 -0.21 14 0 58 0
27NOV26 62.50 C 0.00 0.00 0.00 0.46 -0.11 15 0 149 0
27NOV26 65.00 C 0.00 0.00 0.00 0.11 -0.04 15 0 139 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 -0.01 15 0 30 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 18 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 22 0 65 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 19.58 -0.50 37 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 18.58 -0.51 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.59 -0.49 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.60 -0.47 31 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.61 -0.47 29 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.62 -0.50 28 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 13.63 -0.50 26 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.64 -0.47 25 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.65 -0.47 23 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.66 -0.22 22 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 8.15 -0.27 15 0 0 0
30DEC26 55.00 C 5.71 5.71 5.71 5.77 -0.20 15 15 15 0
30DEC26 57.50 C 0.00 0.00 0.00 3.59 -0.25 14 0 48 0
30DEC26 60.00 C 0.00 0.00 0.00 1.90 -0.22 14 0 25 0
30DEC26 62.50 C 0.00 0.00 0.00 0.86 -0.12 14 0 78 0
30DEC26 65.00 C 0.00 0.00 0.00 0.34 -0.06 15 0 40 0
30DEC26 67.50 C 0.00 0.00 0.00 0.11 -0.02 15 0 92 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 -0.01 15 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 16 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 21 0 6 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 23 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
28JAN27 45.00 C 0.00 0.00 0.00 15.87 -0.38 34 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 14.88 -0.38 32 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 13.90 -0.24 30 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 12.77 -0.53 22 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 11.92 -0.39 26 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 10.75 -0.27 14 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 8.32 -0.27 15 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 6.02 -0.30 15 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 3.93 -0.25 14 0 15 0
28JAN27 60.00 C 0.00 0.00 0.00 2.29 -0.24 14 0 47 0
28JAN27 62.50 C 0.00 0.00 0.00 1.19 -0.14 14 0 15 0
28JAN27 65.00 C 0.00 0.00 0.00 0.57 -0.08 15 0 4 0
28JAN27 67.50 C 0.00 0.00 0.00 0.23 -0.05 15 0 15 0
28JAN27 70.00 C 0.00 0.00 0.00 0.09 -0.02 15 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.03 -0.01 15 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 18.01 -0.48 27 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 17.03 -0.47 26 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.05 -0.50 25 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 15.19 -0.38 27 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 14.21 -0.37 25 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.24 -0.39 24 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.26 -0.38 22 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.06 -0.61 15 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 8.72 -0.26 15 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 6.49 -0.31 14 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 4.59 -0.26 15 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 3.03 -0.21 15 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 1.88 -0.20 15 0 20 0
30MAR27 65.00 C 0.00 0.00 0.00 1.11 -0.13 15 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.60 -0.08 15 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.30 -0.05 15 0 30 0
30MAR27 72.50 C 0.00 0.00 0.00 0.14 -0.03 15 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.07 -0.01 15 0 34 0
30MAR27 77.50 C 0.00 0.00 0.00 0.03 -0.01 15 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 17 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 21 0 20 0
29JUN27 43.00 C 0.00 0.00 0.00 18.27 -0.48 26 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 17.29 -0.49 25 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 16.31 -0.49 23 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 15.35 -0.26 23 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 14.37 -0.50 21 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 13.41 -0.34 20 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 12.45 -0.49 19 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 11.50 -0.37 18 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 9.14 -0.20 16 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 6.98 -0.34 15 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 5.17 -0.24 15 0 69 0
29JUN27 60.00 C 0.00 0.00 0.00 3.63 -0.23 15 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 2.46 -0.21 15 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 1.61 -0.12 16 0 65 0
29JUN27 67.50 C 0.00 0.00 0.00 0.98 -0.09 16 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.58 -0.06 16 0 43 0
29JUN27 72.50 C 0.00 0.00 0.00 0.33 -0.03 16 0 33 0
29JUN27 75.00 C 0.00 0.00 0.00 0.18 -0.02 16 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.09 -0.02 15 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.05 -0.01 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 16.32 -0.49 22 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 15.35 -0.48 21 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 14.38 -0.49 20 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 13.42 -0.48 19 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 12.47 -0.50 18 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 11.52 -0.50 17 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 9.18 -0.31 15 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 7.15 -0.27 15 0 14 0
29SEP27 57.50 C 0.00 0.00 0.00 5.40 -0.24 15 0 11 0
29SEP27 60.00 C 0.00 0.00 0.00 3.93 -0.22 15 0 3 0
29SEP27 62.50 C 0.00 0.00 0.00 2.83 -0.26 15 0 6 0
29SEP27 65.00 C 0.00 0.00 0.00 2.02 -0.17 16 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.42 -0.12 16 0 2 0
29SEP27 70.00 C 0.00 0.00 0.00 0.96 -0.08 16 0 18 0
29SEP27 72.50 C 0.00 0.00 0.00 0.62 -0.07 16 0 15 0
29SEP27 75.00 C 0.00 0.00 0.00 0.40 -0.05 16 0 44 0
29SEP27 77.50 C 0.00 0.00 0.00 0.25 -0.03 16 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.15 -0.03 16 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.10 -0.01 16 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.06 -0.01 16 0 0 0
TOTAL CALL 110 2,712 +79
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 73 0 65 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 747 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 657 0
29OCT26 57.50 P 0.00 0.00 0.00 0.02 0.00 16 0 1,258 0
29OCT26 60.00 P 0.53 0.54 0.42 0.46 +0.04 16 135 294 -120
29OCT26 62.50 P 0.00 0.00 0.00 2.23 +0.21 16 0 105 0
29OCT26 65.00 P 0.00 0.00 0.00 4.70 +0.25 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 7.20 +0.25 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 9.70 +0.25 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 12.20 +0.25 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 14.70 +0.25 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 17.20 +0.25 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 19.70 +0.25 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 22.20 +0.25 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 24.70 +0.25 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 65 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 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 16 0 100 0
27NOV26 57.50 P 0.00 0.00 0.00 0.25 +0.02 15 0 235 0
27NOV26 60.00 P 1.02 1.06 1.02 1.01 +0.07 15 96 141 +77
27NOV26 62.50 P 0.00 0.00 0.00 2.59 +0.20 16 0 89 0
27NOV26 65.00 P 0.00 0.00 0.00 4.85 +0.36 20 0 125 0
27NOV26 67.50 P 0.00 0.00 0.00 7.30 +0.35 25 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 9.70 +0.25 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 12.22 +0.27 32 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 14.73 +0.28 38 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 17.22 +0.27 41 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 19.72 +0.27 46 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 22.22 +0.27 50 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 24.72 +0.27 54 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 34 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 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 23 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 19 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 17 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 0.03 +0.01 16 0 51 0
30DEC26 55.00 P 0.00 0.00 0.00 0.13 +0.01 15 0 77 0
30DEC26 57.50 P 0.60 0.60 0.60 0.49 +0.03 15 5 149 +5
30DEC26 60.00 P 0.00 0.00 0.00 1.35 +0.10 15 0 372 0
30DEC26 62.50 P 0.00 0.00 0.00 2.85 +0.18 16 0 65 0
30DEC26 65.00 P 0.00 0.00 0.00 4.91 +0.24 17 0 25 0
30DEC26 67.50 P 0.00 0.00 0.00 7.30 +0.33 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.70 +0.25 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 12.22 +0.27 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.73 +0.28 30 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.22 +0.27 33 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.72 +0.27 36 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.23 +0.28 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.73 +0.28 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.21 +0.26 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.70 +0.25 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 21 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 0.23 +0.01 15 0 15 0
28JAN27 57.50 P 0.00 0.00 0.00 0.69 +0.05 15 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 1.60 +0.11 15 0 2 0
28JAN27 62.50 P 0.00 0.00 0.00 3.04 +0.18 15 0 15 0
28JAN27 65.00 P 0.00 0.00 0.00 5.02 +0.30 16 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 7.30 +0.33 18 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 9.70 +0.25 0 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 12.23 +0.28 24 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 14.73 +0.28 27 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 17.23 +0.28 30 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 19.73 +0.28 33 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 22.23 +0.28 36 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 0.00 15 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 0.18 0.00 15 0 96 0
30MAR27 55.00 P 0.00 0.00 0.00 0.49 +0.04 15 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 1.07 +0.09 15 0 38 0
30MAR27 60.00 P 0.00 0.00 0.00 2.01 +0.13 15 0 21 0
30MAR27 62.50 P 0.00 0.00 0.00 3.40 +0.18 15 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 5.22 +0.23 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 7.30 +0.24 15 0 11 0
30MAR27 70.00 P 0.00 0.00 0.00 9.70 +0.25 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 12.24 +0.29 21 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 14.73 +0.28 23 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 17.23 +0.28 26 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 19.73 +0.28 28 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 22.23 +0.28 31 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 24.73 +0.28 33 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 27.21 +0.26 34 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 29.71 +0.26 36 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 0.07 +0.01 16 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.10 0.00 15 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.15 0.00 15 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.22 +0.01 15 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.30 +0.01 15 0 78 0
29JUN27 52.50 P 0.00 0.00 0.00 0.67 +0.05 16 0 12 0
29JUN27 55.00 P 0.00 0.00 0.00 1.25 +0.08 15 0 32 0
29JUN27 57.50 P 0.00 0.00 0.00 2.11 +0.10 15 0 72 0
29JUN27 60.00 P 0.00 0.00 0.00 3.32 +0.15 15 0 80 0
29JUN27 62.50 P 0.00 0.00 0.00 4.82 +0.20 15 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 6.63 +0.24 16 0 15 0
29JUN27 67.50 P 0.00 0.00 0.00 8.61 +0.26 15 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 10.76 +0.23 15 0 15 0
29JUN27 72.50 P 0.00 0.00 0.00 13.01 +0.37 15 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 15.35 +0.50 15 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 17.73 +0.50 13 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 20.14 +0.51 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 22.56 +0.49 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 24.99 +0.49 0 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.12 +0.01 16 0 3 0
29SEP27 46.00 P 0.00 0.00 0.00 0.16 0.00 16 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.23 +0.01 16 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 0.31 0.00 16 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.42 +0.02 16 0 4 0
29SEP27 50.00 P 0.00 0.00 0.00 0.55 +0.02 16 0 40 0
29SEP27 52.50 P 0.00 0.00 0.00 1.01 +0.06 16 0 11 0
29SEP27 55.00 P 0.00 0.00 0.00 1.69 +0.12 16 0 65 0
29SEP27 57.50 P 0.00 0.00 0.00 2.63 +0.11 16 0 30 0
29SEP27 60.00 P 0.00 0.00 0.00 3.89 +0.18 16 0 6 0
29SEP27 62.50 P 0.00 0.00 0.00 5.38 +0.23 16 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 7.06 +0.20 16 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 8.92 +0.16 16 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 11.00 +0.20 16 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 13.21 +0.45 16 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 15.48 +0.48 16 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 17.82 +0.37 15 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 20.20 +0.52 15 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 22.60 +0.36 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 25.00 +0.49 0 0 0 0
TOTAL PUT 236 5,767 -38
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$ 19.640
29OCT26 15.00 C 0.00 0.00 0.00 4.77 -0.37 122 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.24 -0.46 102 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.65 -0.58 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.15 -0.58 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.65 -0.57 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.15 -0.49 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.66 -0.48 27 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 1.18 -0.47 26 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 0.75 -0.44 26 0 18 0
29OCT26 19.50 C 0.00 0.00 0.00 0.42 -0.34 27 0 55 0
29OCT26 20.00 C 0.21 0.21 0.18 0.19 -0.24 26 90 168 +60
29OCT26 21.00 C 0.07 0.07 0.03 0.03 -0.06 28 34 257 -2
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 339 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 122 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 272 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 68 0 107 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 77 0 46 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 102 0 3 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.80 -0.46 58 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.27 -0.50 49 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.70 -0.58 28 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.22 -0.57 30 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.74 -0.57 29 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.29 -0.54 29 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.86 -0.44 29 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.48 -0.40 29 0 11 0
27NOV26 19.00 C 0.00 0.00 0.00 1.16 -0.35 30 0 61 0
27NOV26 19.50 C 0.00 0.00 0.00 0.86 -0.30 29 0 90 0
27NOV26 20.00 C 0.00 0.00 0.00 0.62 -0.24 29 0 59 0
27NOV26 21.00 C 0.29 0.29 0.29 0.29 -0.17 29 1 88 +1
27NOV26 22.00 C 0.00 0.00 0.00 0.13 -0.09 30 0 123 0
27NOV26 23.00 C 0.00 0.00 0.00 0.05 -0.04 30 0 290 0
27NOV26 24.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 56 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 34 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.87 -0.39 45 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.38 -0.46 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.78 -0.58 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.31 -0.58 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.86 -0.56 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.44 -0.52 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.05 -0.41 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.69 -0.38 27 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 1.40 -0.32 28 0 37 0
30DEC26 19.50 C 0.00 0.00 0.00 1.10 -0.32 28 0 35 0
30DEC26 20.00 C 1.00 1.00 1.00 0.86 -0.24 27 15 146 +15
30DEC26 21.00 C 0.57 0.57 0.56 0.50 -0.17 27 8 102 -1
30DEC26 22.00 C 0.00 0.00 0.00 0.27 -0.12 27 0 45 0
30DEC26 23.00 C 0.00 0.00 0.00 0.14 -0.08 28 0 13 0
30DEC26 24.00 C 0.00 0.00 0.00 0.07 -0.04 28 0 30 0
30DEC26 25.00 C 0.00 0.00 0.00 0.03 -0.03 28 0 44 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 4.93 -0.41 40 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 4.45 -0.41 37 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 3.97 -0.48 34 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 3.41 -0.56 27 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 2.98 -0.54 27 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 2.58 -0.50 27 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 2.20 -0.39 27 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 1.86 -0.36 27 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 1.58 -0.30 28 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 1.30 -0.25 27 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 1.05 -0.24 27 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.67 -0.17 27 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.41 -0.12 27 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 0.24 -0.08 27 0 1 0
28JAN27 24.00 C 0.00 0.00 0.00 0.13 -0.06 27 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.07 -0.04 27 0 15 0
28JAN27 26.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.08 -0.48 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.63 -0.46 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.19 -0.45 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.65 -0.55 28 0 7 0
30MAR27 17.00 C 0.00 0.00 0.00 3.26 -0.52 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.89 -0.49 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.54 -0.46 28 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 2.22 -0.36 28 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 1.97 -0.29 28 0 135 0
30MAR27 19.50 C 0.00 0.00 0.00 1.70 -0.23 28 0 121 0
30MAR27 20.00 C 0.00 0.00 0.00 1.45 -0.22 28 0 75 0
30MAR27 21.00 C 0.00 0.00 0.00 1.05 -0.17 28 0 651 0
30MAR27 22.00 C 0.00 0.00 0.00 0.74 -0.17 28 0 54 0
30MAR27 23.00 C 0.00 0.00 0.00 0.52 -0.12 28 0 18 0
30MAR27 24.00 C 0.00 0.00 0.00 0.35 -0.09 28 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.23 -0.07 28 0 50 0
30MAR27 26.00 C 0.00 0.00 0.00 0.15 -0.06 28 0 96 0
30MAR27 27.00 C 0.00 0.00 0.00 0.10 -0.04 28 0 33 0
30MAR27 28.00 C 0.00 0.00 0.00 0.06 -0.03 28 0 33 0
30MAR27 29.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 28 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
29JUN27 15.00 C 0.00 0.00 0.00 5.34 -0.34 33 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 4.91 -0.32 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.50 -0.43 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.11 -0.41 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.63 -0.38 28 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 3.29 -0.47 28 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 2.97 -0.44 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.67 -0.41 28 0 25 0
29JUN27 19.00 C 0.00 0.00 0.00 2.39 -0.31 28 0 24 0
29JUN27 19.50 C 0.00 0.00 0.00 2.13 -0.29 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.90 -0.26 28 0 95 0
29JUN27 21.00 C 0.00 0.00 0.00 1.49 -0.22 28 0 102 0
29JUN27 22.00 C 0.00 0.00 0.00 1.15 -0.19 28 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 0.88 -0.19 28 0 15 0
29JUN27 24.00 C 0.00 0.00 0.00 0.67 -0.15 28 0 15 0
29JUN27 25.00 C 0.00 0.00 0.00 0.52 -0.10 29 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 0.39 -0.08 29 0 30 0
29JUN27 27.00 C 0.00 0.00 0.00 0.29 -0.06 29 0 16 0
29JUN27 28.00 C 0.00 0.00 0.00 0.21 -0.05 28 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.15 -0.04 28 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 0.11 -0.03 28 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.39 -0.35 34 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.96 -0.41 33 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.55 -0.38 32 0 5 0
29SEP27 16.50 C 0.00 0.00 0.00 4.17 -0.39 32 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.68 -0.49 28 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.35 -0.45 29 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.03 -0.43 29 0 15 0
29SEP27 18.50 C 0.00 0.00 0.00 2.74 -0.39 29 0 15 0
29SEP27 19.00 C 0.00 0.00 0.00 2.47 -0.36 29 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 2.21 -0.34 29 0 2 0
29SEP27 20.00 C 0.00 0.00 0.00 2.04 -0.24 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.63 -0.20 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.28 -0.17 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.00 -0.14 29 0 0 0
29SEP27 24.00 C 0.94 0.94 0.94 0.77 -0.09 29 1 2 0
29SEP27 25.00 C 0.00 0.00 0.00 0.60 -0.09 29 0 4 0
29SEP27 26.00 C 0.00 0.00 0.00 0.46 -0.07 29 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.35 -0.05 29 0 1 0
29SEP27 28.00 C 0.00 0.00 0.00 0.27 -0.04 29 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.20 -0.03 29 0 1 0
29SEP27 30.00 C 0.00 0.00 0.00 0.16 -0.02 29 0 2 0
29SEP27 31.00 C 0.00 0.00 0.00 0.12 -0.01 29 0 1 0
TOTAL CALL 149 4,770 +73
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 50 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 22 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 122 0
29OCT26 18.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 89 0
29OCT26 19.00 P 0.10 0.10 0.10 0.10 +0.05 27 30 120 +10
29OCT26 19.50 P 0.24 0.25 0.22 0.26 +0.13 27 94 395 +36
29OCT26 20.00 P 0.44 0.50 0.44 0.52 +0.21 25 2 263 -1
29OCT26 21.00 P 0.00 0.00 0.00 1.37 +0.42 26 0 360 0
29OCT26 22.00 P 0.00 0.00 0.00 2.41 +0.53 51 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 3.36 +0.48 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.36 +0.48 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.36 +0.48 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.36 +0.48 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.36 +0.48 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.36 +0.48 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.36 +0.48 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.36 +0.48 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.36 +0.48 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 12.36 +0.48 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
27NOV26 16.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 1 0
27NOV26 17.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 6 0
27NOV26 17.50 P 0.00 0.00 0.00 0.09 +0.02 29 0 43 0
27NOV26 18.00 P 0.00 0.00 0.00 0.17 +0.05 29 0 57 0
27NOV26 18.50 P 0.00 0.00 0.00 0.28 +0.08 29 0 94 0
27NOV26 19.00 P 0.40 0.45 0.40 0.44 +0.11 29 9 104 0
27NOV26 19.50 P 0.61 0.64 0.61 0.65 +0.15 29 11 78 -1
27NOV26 20.00 P 0.70 0.70 0.70 0.90 +0.19 29 15 116 -15
27NOV26 21.00 P 0.00 0.00 0.00 1.58 +0.30 28 0 46 0
27NOV26 22.00 P 0.00 0.00 0.00 2.43 +0.38 29 0 90 0
27NOV26 23.00 P 0.00 0.00 0.00 3.37 +0.45 29 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 4.36 +0.48 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.36 +0.48 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.36 +0.48 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.36 +0.48 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.36 +0.48 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.36 +0.48 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.36 +0.47 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.36 +0.48 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 12.36 +0.47 0 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 0.02 +0.01 28 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 0.07 +0.02 27 0 64 0
30DEC26 17.00 P 0.13 0.14 0.13 0.12 +0.03 27 10 51 +10
30DEC26 17.50 P 0.19 0.19 0.19 0.20 +0.05 28 8 68 +8
30DEC26 18.00 P 0.00 0.00 0.00 0.31 +0.08 28 0 56 0
30DEC26 18.50 P 0.39 0.42 0.39 0.45 +0.11 28 28 38 +12
30DEC26 19.00 P 0.00 0.00 0.00 0.63 +0.14 28 0 43 0
30DEC26 19.50 P 0.00 0.00 0.00 0.84 +0.17 27 0 56 0
30DEC26 20.00 P 1.03 1.05 1.03 1.10 +0.21 27 30 226 +15
30DEC26 21.00 P 0.00 0.00 0.00 1.73 +0.26 27 0 92 0
30DEC26 22.00 P 0.00 0.00 0.00 2.53 +0.33 27 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 3.41 +0.49 27 0 29 0
30DEC26 24.00 P 0.00 0.00 0.00 4.36 +0.45 0 0 7 0
30DEC26 25.00 P 0.00 0.00 0.00 5.36 +0.48 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.36 +0.48 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.36 +0.48 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.36 +0.48 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.36 +0.48 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.36 +0.47 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.36 +0.48 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.36 +0.47 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.36 +0.48 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.36 +0.48 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.36 +0.40 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.36 +0.48 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.36 +0.48 0 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.05 +0.02 28 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.08 +0.02 27 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.13 +0.04 27 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.19 +0.05 27 0 2 0
28JAN27 17.50 P 0.00 0.00 0.00 0.29 +0.07 27 0 30 0
28JAN27 18.00 P 0.41 0.41 0.41 0.42 +0.10 27 2 32 +2
28JAN27 18.50 P 0.00 0.00 0.00 0.58 +0.13 27 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.76 +0.15 27 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.98 +0.17 27 0 15 0
28JAN27 20.00 P 1.20 1.20 1.20 1.23 +0.20 27 1 31 +1
28JAN27 21.00 P 0.00 0.00 0.00 1.86 +0.27 27 0 2 0
28JAN27 22.00 P 0.00 0.00 0.00 2.61 +0.30 27 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 3.46 +0.40 27 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 4.39 +0.48 27 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 5.36 +0.48 0 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 6.36 +0.48 0 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 7.36 +0.48 0 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 8.36 +0.48 0 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 9.36 +0.48 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.10 +0.03 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.14 +0.03 28 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.21 +0.05 28 0 47 0
30MAR27 16.50 P 0.00 0.00 0.00 0.29 +0.06 28 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.39 +0.07 28 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.52 +0.09 28 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.67 +0.11 28 0 682 0
30MAR27 18.50 P 0.00 0.00 0.00 0.84 +0.13 28 0 31 0
30MAR27 19.00 P 0.00 0.00 0.00 1.03 +0.14 28 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 1.26 +0.17 27 0 68 0
30MAR27 20.00 P 0.00 0.00 0.00 1.52 +0.16 27 0 74 0
30MAR27 21.00 P 0.00 0.00 0.00 2.12 +0.21 27 0 87 0
30MAR27 22.00 P 0.00 0.00 0.00 2.84 +0.31 28 0 64 0
30MAR27 23.00 P 0.00 0.00 0.00 3.63 +0.45 28 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 4.42 +0.43 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.41 +0.44 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.37 +0.46 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.36 +0.48 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.36 +0.48 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.36 +0.48 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.36 +0.43 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.36 +0.48 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.36 +0.47 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.36 +0.48 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.36 +0.48 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.36 +0.40 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.36 +0.48 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.22 +0.04 28 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.30 +0.06 28 0 6 0
29JUN27 16.00 P 0.00 0.00 0.00 0.40 +0.08 29 0 24 0
29JUN27 16.50 P 0.00 0.00 0.00 0.51 +0.09 28 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.64 +0.10 29 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 0.78 +0.13 28 0 36 0
29JUN27 18.00 P 0.00 0.00 0.00 0.95 +0.14 28 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 1.14 +0.16 28 0 47 0
29JUN27 19.00 P 0.00 0.00 0.00 1.36 +0.15 28 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 1.60 +0.18 28 0 47 0
29JUN27 20.00 P 0.00 0.00 0.00 1.87 +0.19 28 0 84 0
29JUN27 21.00 P 0.00 0.00 0.00 2.45 +0.27 28 0 82 0
29JUN27 22.00 P 0.00 0.00 0.00 3.12 +0.31 28 0 46 0
29JUN27 23.00 P 0.00 0.00 0.00 3.84 +0.33 28 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 4.62 +0.36 27 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 5.46 +0.39 26 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 6.37 +0.42 25 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 7.38 +0.40 28 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.36 +0.43 0 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.36 +0.41 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.36 +0.42 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.36 +0.41 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.36 +0.41 0 0 0 0
29SEP27 15.00 P 0.55 0.55 0.55 0.54 +0.08 28 10 15 +10
29SEP27 15.50 P 0.00 0.00 0.00 0.69 +0.11 29 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.82 +0.11 28 0 14 0
29SEP27 16.50 P 0.00 0.00 0.00 0.98 +0.11 28 0 3 0
29SEP27 17.00 P 0.00 0.00 0.00 1.17 +0.12 28 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 1.37 +0.14 28 0 5 0
29SEP27 18.00 P 0.00 0.00 0.00 1.60 +0.15 28 0 3 0
29SEP27 18.50 P 0.00 0.00 0.00 1.84 +0.20 28 0 2 0
29SEP27 19.00 P 0.00 0.00 0.00 2.10 +0.20 28 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 2.38 +0.25 28 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.68 +0.25 27 0 16 0
29SEP27 21.00 P 0.00 0.00 0.00 3.32 +0.33 27 0 16 0
29SEP27 22.00 P 0.00 0.00 0.00 4.01 +0.35 27 0 3 0
29SEP27 23.00 P 0.00 0.00 0.00 4.75 +0.37 26 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 5.53 +0.39 25 0 15 0
29SEP27 25.00 P 0.00 0.00 0.00 6.35 +0.41 24 0 15 0
29SEP27 26.00 P 0.00 0.00 0.00 7.19 +0.43 22 0 5 0
29SEP27 27.00 P 0.00 0.00 0.00 8.05 +0.43 17 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.94 +0.45 0 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.83 +0.45 0 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.74 +0.41 0 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.66 +0.41 0 0 0 0
TOTAL PUT 250 4,798 +87
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$ 372.400
23OCT26 285.00 C 0.00 0.00 0.00 87.48 -2.30 90 0 0 0
23OCT26 287.50 C 0.00 0.00 0.00 84.90 -2.38 0 0 0 0
23OCT26 290.00 C 0.00 0.00 0.00 82.48 -2.30 82 0 0 0
23OCT26 292.50 C 0.00 0.00 0.00 79.98 -2.30 78 0 0 0
23OCT26 295.00 C 0.00 0.00 0.00 77.48 -2.30 74 0 0 0
23OCT26 297.50 C 0.00 0.00 0.00 74.98 -2.30 68 0 0 0
23OCT26 300.00 C 0.00 0.00 0.00 72.48 -2.31 59 0 0 0
23OCT26 305.00 C 0.00 0.00 0.00 67.48 -2.31 0 0 0 0
23OCT26 310.00 C 0.00 0.00 0.00 62.48 -2.31 0 0 0 0
23OCT26 315.00 C 0.00 0.00 0.00 57.48 -2.32 0 0 0 0
23OCT26 320.00 C 0.00 0.00 0.00 52.49 -2.31 54 0 0 0
23OCT26 325.00 C 0.00 0.00 0.00 47.49 -2.31 47 0 0 0
23OCT26 330.00 C 0.00 0.00 0.00 42.49 -2.32 41 0 0 0
23OCT26 335.00 C 0.00 0.00 0.00 37.49 -2.32 34 0 0 0
23OCT26 340.00 C 0.00 0.00 0.00 32.50 -2.32 36 0 0 0
23OCT26 345.00 C 0.00 0.00 0.00 27.51 -2.32 33 0 0 0
23OCT26 350.00 C 0.00 0.00 0.00 22.54 -2.31 30 0 0 0
23OCT26 355.00 C 0.00 0.00 0.00 17.60 -2.32 28 0 0 0
23OCT26 360.00 C 0.00 0.00 0.00 12.76 -2.33 25 0 0 0
23OCT26 365.00 C 0.00 0.00 0.00 8.06 -2.13 21 0 0 0
23OCT26 370.00 C 4.05 4.05 4.00 4.08 -2.14 19 16 31 +16
23OCT26 375.00 C 1.28 1.80 1.25 1.60 -1.49 19 114 447 +11
23OCT26 380.00 C 0.32 0.46 0.32 0.49 -0.82 20 36 861 +13
23OCT26 385.00 C 0.12 0.12 0.12 0.12 -0.33 20 2 586 0
23OCT26 390.00 C 0.00 0.00 0.00 0.02 -0.11 21 0 218 0
23OCT26 395.00 C 0.05 0.05 0.05 0.01 -0.02 24 5 15 -5
23OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
23OCT26 405.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
23OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
23OCT26 415.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
23OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23OCT26 425.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 435.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 440.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 445.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 455.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
23OCT26 465.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
23OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
23OCT26 475.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
23OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 180.05 -2.27 0 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 177.56 -2.26 121 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 175.06 -2.27 113 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 172.56 -2.27 98 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 167.56 -2.28 0 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 162.57 -2.27 103 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 157.57 -2.28 0 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 152.40 -2.45 0 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 147.58 -2.28 81 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 142.58 -2.29 0 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 137.59 -2.28 84 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 132.59 -2.29 0 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 127.42 -2.46 0 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 122.60 -2.29 65 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 117.43 -2.46 0 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 112.47 -2.43 0 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 107.46 -2.45 0 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 102.45 -2.46 0 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 97.62 -2.30 50 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 92.48 -2.44 0 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 87.63 -2.30 50 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 82.48 -2.45 0 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 77.64 -2.30 46 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 72.48 -2.47 0 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 62.66 -2.30 40 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 52.53 -2.44 0 0 5 0
29OCT26 330.00 C 0.00 0.00 0.00 42.58 -2.41 0 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 32.83 -1.99 29 0 1 0
29OCT26 350.00 C 0.00 0.00 0.00 23.08 -2.12 26 0 0 0
29OCT26 360.00 C 12.76 13.29 12.71 13.78 -2.09 22 31 654 +1
29OCT26 370.00 C 6.00 6.00 5.63 5.73 -2.01 18 201 835 +171
29OCT26 380.00 C 1.70 1.70 1.24 1.95 -0.73 20 978 2,354 +72
29OCT26 390.00 C 0.32 0.35 0.24 0.58 -0.48 21 180 3,242 +90
29OCT26 400.00 C 0.06 0.08 0.06 0.17 -0.29 23 68 5,566 -67
29OCT26 410.00 C 0.00 0.00 0.00 0.05 -0.18 25 0 5,178 0
29OCT26 420.00 C 0.00 0.00 0.00 0.02 -0.10 28 0 3,496 0
29OCT26 430.00 C 0.09 0.09 0.09 0.01 -0.06 31 8 2,430 -8
29OCT26 440.00 C 0.00 0.00 0.00 0.01 -0.05 35 0 2,409 0
29OCT26 450.00 C 0.00 0.00 0.00 0.01 -0.03 40 0 1,592 0
29OCT26 460.00 C 0.04 0.04 0.04 0.01 -0.02 44 30 988 0
29OCT26 470.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 1,742 0
29OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 52 0 187 0
29OCT26 490.00 C 0.00 0.00 0.00 0.01 0.00 56 0 245 0
29OCT26 500.00 C 0.00 0.00 0.00 0.01 0.00 59 0 175 0
29OCT26 510.00 C 0.00 0.00 0.00 0.01 0.00 63 0 224 0
29OCT26 520.00 C 0.00 0.00 0.00 0.01 0.00 67 0 188 0
29OCT26 530.00 C 0.00 0.00 0.00 0.01 0.00 70 0 35 0
29OCT26 540.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 104 0 200 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 106 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 112 0 50 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 119 0 50 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 122 0 200 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30OCT26 287.50 C 0.00 0.00 0.00 85.16 - 49 0 0 -
30OCT26 290.00 C 0.00 0.00 0.00 82.66 - 45 0 0 -
30OCT26 292.50 C 0.00 0.00 0.00 80.16 - 39 0 0 -
30OCT26 295.00 C 0.00 0.00 0.00 77.66 - 0 0 0 -
30OCT26 297.50 C 0.00 0.00 0.00 75.09 - 0 0 0 -
30OCT26 300.00 C 0.00 0.00 0.00 72.67 - 40 0 0 -
30OCT26 305.00 C 0.00 0.00 0.00 67.67 - 0 0 0 -
30OCT26 310.00 C 0.00 0.00 0.00 62.68 - 35 0 0 -
30OCT26 315.00 C 0.00 0.00 0.00 57.68 - 27 0 0 -
30OCT26 320.00 C 0.00 0.00 0.00 52.69 - 30 0 0 -
30OCT26 325.00 C 0.00 0.00 0.00 47.69 - 24 0 0 -
30OCT26 330.00 C 0.00 0.00 0.00 42.70 - 25 0 0 -
30OCT26 335.00 C 0.00 0.00 0.00 37.72 - 24 0 0 -
30OCT26 340.00 C 0.00 0.00 0.00 32.83 - 27 0 0 -
30OCT26 345.00 C 0.00 0.00 0.00 27.81 - 22 0 0 -
30OCT26 350.00 C 0.00 0.00 0.00 23.08 - 24 0 0 -
30OCT26 355.00 C 0.00 0.00 0.00 18.19 - 21 0 0 -
30OCT26 360.00 C 0.00 0.00 0.00 13.78 - 21 0 0 -
30OCT26 365.00 C 0.00 0.00 0.00 9.52 - 19 0 0 -
30OCT26 370.00 C 5.60 5.60 5.60 6.00 - 18 1 1 -
30OCT26 375.00 C 3.36 3.63 3.36 3.36 - 17 26 26 -
30OCT26 380.00 C 1.62 1.65 1.49 1.95 - 19 112 112 -
30OCT26 385.00 C 0.80 0.80 0.65 0.85 - 18 32 32 -
30OCT26 390.00 C 0.34 0.36 0.32 0.58 - 20 146 146 -
30OCT26 395.00 C 0.00 0.00 0.00 0.17 - 19 0 0 -
30OCT26 400.00 C 0.00 0.00 0.00 0.17 - 22 0 0 -
30OCT26 405.00 C 0.00 0.00 0.00 0.03 - 20 0 0 -
30OCT26 410.00 C 0.00 0.00 0.00 0.05 - 24 0 0 -
30OCT26 415.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
30OCT26 420.00 C 0.00 0.00 0.00 0.02 - 26 0 0 -
30OCT26 425.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
30OCT26 430.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
30OCT26 435.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
30OCT26 440.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
30OCT26 445.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
30OCT26 450.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
30OCT26 455.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
30OCT26 460.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
30OCT26 465.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
30OCT26 470.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
30OCT26 475.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
27NOV26 192.50 C 0.00 0.00 0.00 180.47 -2.35 0 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 178.06 -2.27 58 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 175.57 -2.26 58 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 173.07 -2.27 0 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 168.09 -2.27 0 0 15 0
27NOV26 210.00 C 0.00 0.00 0.00 163.11 -2.27 51 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 158.12 -2.28 0 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 153.14 -2.28 0 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 148.16 -2.28 44 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 143.17 -2.29 0 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 137.84 -2.63 0 0 15 0
27NOV26 240.00 C 0.00 0.00 0.00 133.13 -2.36 0 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 128.23 -2.28 39 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 123.24 -2.29 0 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 118.26 -2.29 32 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 113.28 -2.29 34 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 108.29 -2.30 0 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 103.31 -2.30 27 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 98.18 -2.44 0 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 93.21 -2.43 0 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 87.97 -2.69 0 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 83.39 -2.29 26 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 78.42 -2.29 26 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 73.46 -2.27 26 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 63.55 -2.26 25 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 53.64 -1.93 22 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 43.99 -1.91 22 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 34.52 -1.91 21 0 1 0
27NOV26 350.00 C 0.00 0.00 0.00 25.59 -1.84 20 0 5 0
27NOV26 360.00 C 0.00 0.00 0.00 17.83 -1.56 20 0 53 0
27NOV26 370.00 C 10.65 10.65 10.60 11.26 -1.44 19 29 110 +23
27NOV26 380.00 C 6.27 6.28 6.07 6.58 -0.98 19 8 276 +2
27NOV26 390.00 C 3.40 3.60 3.30 3.71 -0.96 19 499 3,131 +432
27NOV26 400.00 C 1.87 1.87 1.70 1.97 -0.88 20 221 1,672 +88
27NOV26 410.00 C 0.98 1.07 0.98 1.00 -0.74 20 46 2,570 -19
27NOV26 420.00 C 0.60 0.61 0.60 0.50 -0.57 21 27 2,003 +20
27NOV26 430.00 C 0.37 0.37 0.37 0.23 -0.44 21 2 4,812 0
27NOV26 440.00 C 0.00 0.00 0.00 0.11 -0.32 22 0 1,045 0
27NOV26 450.00 C 0.00 0.00 0.00 0.05 -0.23 22 0 1,972 0
27NOV26 460.00 C 0.00 0.00 0.00 0.02 -0.18 22 0 697 0
27NOV26 470.00 C 0.19 0.19 0.18 0.01 -0.13 23 71 1,477 +71
27NOV26 480.00 C 0.15 0.17 0.15 0.01 -0.09 25 135 1,021 +135
27NOV26 490.00 C 0.00 0.00 0.00 0.01 -0.07 27 0 80 0
27NOV26 500.00 C 0.00 0.00 0.00 0.01 -0.05 28 0 249 0
27NOV26 510.00 C 0.00 0.00 0.00 0.01 -0.04 30 0 21 0
27NOV26 520.00 C 0.00 0.00 0.00 0.01 -0.03 32 0 29 0
27NOV26 530.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 73 0
27NOV26 540.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 33 0
27NOV26 550.00 C 0.00 0.00 0.00 0.01 0.00 37 0 152 0
27NOV26 560.00 C 0.00 0.00 0.00 0.01 0.00 38 0 99 0
27NOV26 570.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
27NOV26 580.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 0.01 0.00 53 0 200 0
27NOV26 670.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 0.01 0.00 58 0 50 0
27NOV26 710.00 C 0.00 0.00 0.00 0.01 0.00 59 0 50 0
27NOV26 720.00 C 0.00 0.00 0.00 0.01 0.00 60 0 200 0
27NOV26 730.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 181.11 -2.27 39 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 178.63 -2.26 43 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 176.14 -2.27 0 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 173.66 -2.27 41 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 168.69 -2.47 38 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 163.72 -2.27 34 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 158.75 -2.28 0 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 153.78 -2.28 0 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 148.81 -2.28 0 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 143.85 -2.28 33 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 138.88 -2.28 31 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 133.91 -2.28 28 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 128.94 -2.29 25 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 123.97 -2.29 0 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 119.01 -2.28 27 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 114.04 -2.29 25 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 109.07 -2.29 24 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 104.11 -2.29 24 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 99.15 -2.29 24 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 94.20 -2.28 24 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 89.25 -2.28 24 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 84.31 -2.27 23 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 79.38 -2.27 23 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 74.47 -2.26 23 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 64.74 -2.23 22 0 10 0
30DEC26 320.00 C 0.00 0.00 0.00 55.29 -1.85 22 0 3 0
30DEC26 330.00 C 0.00 0.00 0.00 45.91 -1.84 21 0 22 0
30DEC26 340.00 C 0.00 0.00 0.00 36.99 -2.17 20 0 19 0
30DEC26 350.00 C 0.00 0.00 0.00 28.46 -1.91 19 0 6 0
30DEC26 360.00 C 20.98 20.98 20.98 21.49 -1.51 20 15 340 +15
30DEC26 370.00 C 14.78 14.78 14.66 15.30 -1.25 19 52 1,013 +7
30DEC26 380.00 C 10.66 10.66 10.10 10.41 -1.02 19 125 1,317 +96
30DEC26 390.00 C 6.64 6.80 6.50 6.85 -0.70 19 49 1,969 +25
30DEC26 400.00 C 4.50 4.55 4.32 4.42 -0.58 19 82 6,081 +77
30DEC26 410.00 C 2.77 3.00 2.77 2.91 -0.24 20 36 5,247 +16
30DEC26 420.00 C 1.90 2.00 1.90 1.79 -0.06 20 14 7,764 +2
30DEC26 430.00 C 1.40 1.40 1.40 1.06 +0.02 20 33 2,158 0
30DEC26 440.00 C 1.03 1.07 1.03 0.61 +0.05 20 60 2,099 +30
30DEC26 450.00 C 0.73 0.80 0.73 0.35 +0.06 21 47 3,317 0
30DEC26 460.00 C 0.64 0.73 0.64 0.19 -0.01 21 1,409 9,437 +1,379
30DEC26 470.00 C 0.00 0.00 0.00 0.11 -0.03 21 0 7,968 0
30DEC26 480.00 C 0.00 0.00 0.00 0.06 -0.04 21 0 1,004 0
30DEC26 490.00 C 0.00 0.00 0.00 0.04 -0.04 22 0 282 0
30DEC26 500.00 C 0.00 0.00 0.00 0.02 -0.04 22 0 1,322 0
30DEC26 510.00 C 0.00 0.00 0.00 0.01 -0.04 22 0 647 0
30DEC26 520.00 C 0.00 0.00 0.00 0.01 -0.03 23 0 628 0
30DEC26 530.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 213 0
30DEC26 540.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 338 0
30DEC26 550.00 C 0.10 0.10 0.10 0.01 0.00 27 200 930 +200
30DEC26 560.00 C 0.00 0.00 0.00 0.01 0.00 28 0 518 0
30DEC26 570.00 C 0.00 0.00 0.00 0.01 0.00 29 0 212 0
30DEC26 580.00 C 0.00 0.00 0.00 0.01 0.00 30 0 107 0
30DEC26 590.00 C 0.00 0.00 0.00 0.01 0.00 31 0 210 0
30DEC26 600.00 C 0.00 0.00 0.00 0.01 0.00 32 0 480 0
30DEC26 610.00 C 0.00 0.00 0.00 0.01 0.00 33 0 100 0
30DEC26 620.00 C 0.00 0.00 0.00 0.01 0.00 34 0 134 0
30DEC26 630.00 C 0.00 0.00 0.00 0.01 0.00 35 0 702 0
30DEC26 640.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 0.00 40 0 50 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 41 0 50 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
30DEC26 710.00 C 0.00 0.00 0.00 0.01 0.00 43 0 21 0
30DEC26 720.00 C 0.00 0.00 0.00 0.01 0.00 44 0 115 0
30DEC26 730.00 C 0.00 0.00 0.00 0.01 0.00 44 0 130 0
28JAN27 192.50 C 0.00 0.00 0.00 181.60 -2.27 0 0 0 0
28JAN27 195.00 C 0.00 0.00 0.00 179.12 -2.27 0 0 0 0
28JAN27 197.50 C 0.00 0.00 0.00 176.65 -2.26 36 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 174.17 -2.27 34 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 169.21 -2.27 0 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 164.02 -2.51 0 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 159.30 -2.28 0 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 154.34 -2.28 0 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 149.39 -2.28 27 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 144.55 -2.17 37 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 139.48 -2.28 26 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 134.52 -2.29 0 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 129.57 -2.29 24 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 124.61 -2.30 20 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 119.66 -2.50 23 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 114.71 -2.31 23 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 109.76 -2.31 22 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 104.82 -2.32 22 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 99.88 -2.33 22 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 94.95 -2.34 22 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 90.03 -2.36 22 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 85.13 -2.37 22 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 80.25 -2.39 21 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 75.40 -1.56 21 0 1 0
28JAN27 310.00 C 0.00 0.00 0.00 65.83 -2.94 21 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 56.51 -2.42 21 0 24 0
28JAN27 330.00 C 0.00 0.00 0.00 47.70 -1.86 21 0 5 0
28JAN27 340.00 C 0.00 0.00 0.00 39.11 -1.80 20 0 0 0
28JAN27 350.00 C 0.00 0.00 0.00 31.17 -1.69 20 0 0 0
28JAN27 360.00 C 23.92 23.92 23.92 24.41 -1.48 20 15 54 +15
28JAN27 370.00 C 18.13 18.13 17.88 18.35 -1.26 19 45 440 +45
28JAN27 380.00 C 13.04 13.37 13.04 13.37 -0.70 19 17 315 +15
28JAN27 390.00 C 9.53 9.53 9.53 9.53 -0.88 19 1 236 0
28JAN27 400.00 C 6.51 6.77 6.51 6.74 -0.66 19 31 2,114 -1
28JAN27 410.00 C 4.57 4.57 4.57 4.72 -0.48 20 1 812 0
28JAN27 420.00 C 0.00 0.00 0.00 3.33 -0.34 20 0 463 0
28JAN27 430.00 C 2.39 2.39 2.39 2.25 -0.31 20 112 383 +100
28JAN27 440.00 C 1.78 1.80 1.78 1.50 -0.22 21 18 287 +18
28JAN27 450.00 C 1.41 1.41 1.41 0.99 -0.16 21 3 222 +3
28JAN27 460.00 C 0.00 0.00 0.00 0.65 -0.11 21 0 88 0
28JAN27 470.00 C 0.00 0.00 0.00 0.42 -0.08 21 0 122 0
28JAN27 480.00 C 0.00 0.00 0.00 0.27 -0.06 21 0 50 0
28JAN27 490.00 C 0.00 0.00 0.00 0.17 -0.04 21 0 60 0
28JAN27 500.00 C 0.00 0.00 0.00 0.12 -0.02 22 0 79 0
28JAN27 510.00 C 0.00 0.00 0.00 0.07 -0.02 22 0 43 0
28JAN27 520.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 5 0
28JAN27 530.00 C 0.00 0.00 0.00 0.04 0.00 23 0 10 0
28JAN27 540.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 5 0
28JAN27 550.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28JAN27 560.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 570.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 580.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 590.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 600.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 610.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 620.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 630.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 640.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 650.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 660.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 670.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 680.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 690.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 182.31 -2.26 32 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 179.95 -2.15 41 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 177.37 -2.26 29 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 174.99 -2.17 39 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 169.96 -2.27 0 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 165.02 -2.27 0 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 160.38 -1.97 40 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 155.32 -2.10 36 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 150.21 -2.27 0 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 145.28 -2.27 24 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 140.33 -2.29 0 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 135.41 -2.27 23 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 130.48 -2.27 23 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 126.02 -1.81 32 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 120.62 -2.28 22 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 115.71 -2.28 23 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 110.80 -2.28 22 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 105.90 -2.29 22 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 101.03 -2.28 22 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 96.99 -2.75 28 0 60 0
30MAR27 285.00 C 0.00 0.00 0.00 91.35 -2.27 22 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 86.55 -2.26 22 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 82.30 -1.77 24 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 77.80 -2.90 25 0 2 0
30MAR27 310.00 C 0.00 0.00 0.00 67.91 -2.22 22 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 59.77 -1.89 23 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 50.66 -2.09 21 0 167 0
30MAR27 340.00 C 42.50 42.50 42.50 44.08 -0.86 23 2 2,512 0
30MAR27 350.00 C 0.00 0.00 0.00 35.56 -1.88 21 0 413 0
30MAR27 360.00 C 0.00 0.00 0.00 28.74 -1.40 20 0 975 0
30MAR27 370.00 C 23.17 23.20 22.71 23.10 -1.15 20 531 2,281 +509
30MAR27 380.00 C 0.00 0.00 0.00 18.25 -1.09 20 0 1,735 0
30MAR27 390.00 C 14.50 14.50 13.90 14.32 -0.94 21 3 1,464 0
30MAR27 400.00 C 0.00 0.00 0.00 11.16 -0.75 21 0 3,316 0
30MAR27 410.00 C 0.00 0.00 0.00 8.77 -0.51 21 0 3,640 0
30MAR27 420.00 C 0.00 0.00 0.00 6.82 -0.15 21 0 2,881 0
30MAR27 430.00 C 5.22 5.22 5.00 5.22 -0.30 22 5 324 +2
30MAR27 440.00 C 0.00 0.00 0.00 3.96 -0.15 22 0 2,425 0
30MAR27 450.00 C 3.24 3.24 3.10 2.95 -0.08 22 37 1,737 -15
30MAR27 460.00 C 2.47 2.47 2.47 2.24 -0.01 22 50 1,611 +23
30MAR27 470.00 C 0.00 0.00 0.00 1.67 +0.03 22 0 666 0
30MAR27 480.00 C 0.00 0.00 0.00 1.24 +0.06 22 0 990 0
30MAR27 490.00 C 1.55 1.55 1.55 0.94 +0.08 23 10 1,324 0
30MAR27 500.00 C 0.00 0.00 0.00 0.69 +0.09 23 0 464 0
30MAR27 510.00 C 0.00 0.00 0.00 0.51 +0.09 23 0 570 0
30MAR27 520.00 C 0.00 0.00 0.00 0.39 +0.07 23 0 458 0
30MAR27 530.00 C 0.00 0.00 0.00 0.29 +0.07 23 0 567 0
30MAR27 540.00 C 0.00 0.00 0.00 0.22 +0.06 24 0 274 0
30MAR27 550.00 C 0.00 0.00 0.00 0.16 +0.04 24 0 40 0
30MAR27 560.00 C 0.00 0.00 0.00 0.12 +0.04 24 0 412 0
30MAR27 570.00 C 0.00 0.00 0.00 0.10 +0.04 24 0 33 0
30MAR27 580.00 C 0.00 0.00 0.00 0.07 +0.03 24 0 122 0
30MAR27 590.00 C 0.00 0.00 0.00 0.06 +0.03 25 0 116 0
30MAR27 600.00 C 0.00 0.00 0.00 0.04 +0.02 25 0 93 0
30MAR27 610.00 C 0.00 0.00 0.00 0.03 +0.02 25 0 194 0
30MAR27 620.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 49 0
30MAR27 630.00 C 0.00 0.00 0.00 0.01 0.00 24 0 102 0
30MAR27 640.00 C 0.00 0.00 0.00 0.01 0.00 25 0 45 0
30MAR27 650.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 0.01 0.00 26 0 100 0
30MAR27 680.00 C 0.00 0.00 0.00 0.01 0.00 27 0 50 0
30MAR27 690.00 C 0.00 0.00 0.00 0.01 0.00 28 0 50 0
30MAR27 700.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
30MAR27 720.00 C 0.00 0.00 0.00 0.01 0.00 30 0 300 0
30MAR27 730.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 182.31 -2.76 31 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 179.95 -2.66 36 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 177.37 -2.27 29 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 174.99 -2.76 34 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 170.11 -2.67 35 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 165.09 -2.78 31 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 160.46 -2.55 36 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 155.32 -2.72 31 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 150.49 -2.69 32 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 145.58 -2.69 31 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 140.34 -2.97 22 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 135.41 -3.02 22 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 130.91 -2.64 29 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 126.02 -2.68 28 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 120.68 -3.24 22 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 116.39 -2.67 27 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 111.65 -1.63 27 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 106.86 -2.71 26 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 102.18 -1.49 26 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 96.99 -2.75 24 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 92.82 -2.66 25 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 88.23 -2.68 25 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 82.63 -3.73 22 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 79.29 -2.56 24 0 64 0
29JUN27 310.00 C 0.00 0.00 0.00 70.58 -1.28 24 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 62.41 -1.77 23 0 4 0
29JUN27 330.00 C 0.00 0.00 0.00 54.57 -1.71 23 0 1 0
29JUN27 340.00 C 47.00 47.00 47.00 46.40 -2.16 22 1 224 0
29JUN27 350.00 C 0.00 0.00 0.00 39.95 -2.01 22 0 47 0
29JUN27 360.00 C 0.00 0.00 0.00 34.12 -1.81 22 0 176 0
29JUN27 370.00 C 0.00 0.00 0.00 29.10 -1.47 22 0 272 0
29JUN27 380.00 C 24.89 24.89 24.89 24.50 -1.27 22 8 1,176 0
29JUN27 390.00 C 0.00 0.00 0.00 20.77 -0.96 22 0 667 0
29JUN27 400.00 C 0.00 0.00 0.00 17.37 -0.82 22 0 678 0
29JUN27 410.00 C 0.00 0.00 0.00 14.46 -0.69 22 0 1,088 0
29JUN27 420.00 C 11.95 12.19 11.77 12.15 -0.38 22 146 4,347 +146
29JUN27 430.00 C 0.00 0.00 0.00 10.05 -0.50 22 0 867 0
29JUN27 440.00 C 0.00 0.00 0.00 8.27 -0.48 22 0 733 0
29JUN27 450.00 C 6.88 7.19 6.88 6.86 -0.44 23 91 632 -32
29JUN27 460.00 C 0.00 0.00 0.00 5.56 -0.44 23 0 471 0
29JUN27 470.00 C 0.00 0.00 0.00 4.63 -0.31 23 0 124 0
29JUN27 480.00 C 0.00 0.00 0.00 3.73 -0.27 23 0 196 0
29JUN27 490.00 C 0.00 0.00 0.00 3.10 -0.20 23 0 264 0
29JUN27 500.00 C 0.00 0.00 0.00 2.48 -0.18 23 0 323 0
29JUN27 510.00 C 0.00 0.00 0.00 2.01 -0.18 23 0 476 0
29JUN27 520.00 C 0.00 0.00 0.00 1.61 -0.16 23 0 328 0
29JUN27 530.00 C 0.00 0.00 0.00 1.34 -0.06 23 0 307 0
29JUN27 540.00 C 0.00 0.00 0.00 1.12 -0.06 24 0 90 0
29JUN27 550.00 C 0.00 0.00 0.00 0.89 -0.03 24 0 91 0
29JUN27 560.00 C 0.00 0.00 0.00 0.76 -0.02 24 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 0.58 -0.02 24 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 0.51 +0.01 24 0 70 0
29JUN27 590.00 C 0.00 0.00 0.00 0.41 -0.01 24 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 0.33 +0.01 24 0 60 0
29JUN27 610.00 C 0.00 0.00 0.00 0.28 +0.01 24 0 95 0
29JUN27 620.00 C 0.00 0.00 0.00 0.23 +0.01 24 0 71 0
29JUN27 630.00 C 0.00 0.00 0.00 0.18 0.00 25 0 75 0
29JUN27 640.00 C 0.00 0.00 0.00 0.15 0.00 25 0 105 0
29JUN27 650.00 C 0.00 0.00 0.00 0.13 0.00 25 0 75 0
29JUN27 660.00 C 0.00 0.00 0.00 0.10 0.00 25 0 60 0
29JUN27 670.00 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 30 0
29JUN27 690.00 C 0.00 0.00 0.00 0.06 0.00 25 0 30 0
29JUN27 700.00 C 0.00 0.00 0.00 0.05 0.00 25 0 110 0
29JUN27 710.00 C 0.00 0.00 0.00 0.04 0.00 25 0 403 0
29JUN27 720.00 C 0.00 0.00 0.00 0.03 0.00 25 0 3 0
29JUN27 730.00 C 0.00 0.00 0.00 0.02 0.00 25 0 2 0
29SEP27 192.50 C 0.00 0.00 0.00 182.31 -2.76 28 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 179.95 -2.66 32 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 177.37 -2.27 26 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 174.99 -2.76 30 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 170.11 -2.67 30 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 165.09 -2.78 27 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 160.46 -2.55 31 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 155.32 -2.72 27 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 150.49 -2.69 28 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 145.58 -2.69 27 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 140.42 -2.89 23 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 135.55 -2.88 23 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 130.91 -2.64 25 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 126.02 -2.90 24 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 121.05 -2.87 23 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 116.39 -2.67 23 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 111.65 -2.02 23 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 107.47 -2.10 24 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 102.41 -3.22 23 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 98.45 -1.41 24 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 93.51 -3.18 23 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 89.17 -3.15 22 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 85.40 -1.35 23 0 1 0
29SEP27 300.00 C 0.00 0.00 0.00 81.38 -2.85 23 0 79 0
29SEP27 310.00 C 0.00 0.00 0.00 73.07 -2.56 23 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 65.48 -1.70 22 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 58.15 -1.64 22 0 14 0
29SEP27 340.00 C 0.00 0.00 0.00 51.88 -1.57 22 0 75 0
29SEP27 350.00 C 0.00 0.00 0.00 45.70 -1.64 22 0 167 0
29SEP27 360.00 C 0.00 0.00 0.00 39.52 -2.31 22 0 225 0
29SEP27 370.00 C 0.00 0.00 0.00 34.16 -1.37 21 0 191 0
29SEP27 380.00 C 0.00 0.00 0.00 29.77 -1.32 21 0 261 0
29SEP27 390.00 C 0.00 0.00 0.00 26.05 -1.00 22 0 294 0
29SEP27 400.00 C 22.30 22.30 21.63 22.51 -0.91 22 125 524 +45
29SEP27 410.00 C 0.00 0.00 0.00 19.53 -0.82 22 0 366 0
29SEP27 420.00 C 0.00 0.00 0.00 16.81 -0.61 22 0 367 0
29SEP27 430.00 C 14.00 14.00 14.00 14.60 -0.51 22 20 289 -20
29SEP27 440.00 C 0.00 0.00 0.00 12.52 -0.32 22 0 240 0
29SEP27 450.00 C 10.30 10.30 10.30 10.86 -0.23 22 1 533 +1
29SEP27 460.00 C 0.00 0.00 0.00 9.25 -0.21 23 0 19 0
29SEP27 470.00 C 0.00 0.00 0.00 8.04 -0.07 23 0 38 0
29SEP27 480.00 C 0.00 0.00 0.00 6.83 -0.05 23 0 41 0
29SEP27 490.00 C 0.00 0.00 0.00 6.11 +0.12 23 0 5 0
29SEP27 500.00 C 0.00 0.00 0.00 5.24 +0.19 23 0 71 0
29SEP27 510.00 C 0.00 0.00 0.00 4.47 +0.20 23 0 14 0
29SEP27 520.00 C 0.00 0.00 0.00 3.88 +0.25 24 0 2 0
29SEP27 530.00 C 0.00 0.00 0.00 3.29 +0.28 24 0 18 0
29SEP27 540.00 C 0.00 0.00 0.00 2.93 +0.34 24 0 47 0
29SEP27 550.00 C 0.00 0.00 0.00 2.46 +0.30 24 0 31 0
29SEP27 560.00 C 0.00 0.00 0.00 2.08 +0.26 24 0 96 0
29SEP27 570.00 C 0.00 0.00 0.00 1.87 +0.32 24 0 16 0
29SEP27 580.00 C 0.00 0.00 0.00 1.58 +0.27 24 0 70 0
29SEP27 590.00 C 0.00 0.00 0.00 1.34 +0.25 24 0 60 0
29SEP27 600.00 C 0.00 0.00 0.00 1.16 +0.24 24 0 100 0
29SEP27 610.00 C 0.00 0.00 0.00 1.02 +0.27 25 0 225 0
29SEP27 620.00 C 0.00 0.00 0.00 0.88 +0.22 25 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 0.77 +0.22 25 0 40 0
29SEP27 640.00 C 0.00 0.00 0.00 0.66 +0.21 25 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 0.58 +0.20 25 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 0.51 +0.18 25 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 0.44 +0.17 25 0 10 0
29SEP27 680.00 C 0.00 0.00 0.00 0.38 +0.16 25 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 0.34 +0.15 26 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 0.29 +0.13 26 0 45 0
29SEP27 710.00 C 0.00 0.00 0.00 0.25 +0.12 26 0 0 0
29SEP27 720.00 C 0.00 0.00 0.00 0.23 +0.11 26 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 0.20 +0.10 26 0 15 0
TOTAL CALL 6,419 171,807 +3,747
23OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
23OCT26 287.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
23OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23OCT26 292.50 P 0.00 0.00 0.00 0.01 0.00 89 0 30 0
23OCT26 295.00 P 0.01 0.01 0.01 0.01 0.00 86 50 50 +50
23OCT26 297.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
23OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
23OCT26 305.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 315.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 325.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23OCT26 335.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
23OCT26 340.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
23OCT26 345.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
23OCT26 350.00 P 0.14 0.14 0.14 0.05 +0.01 31 1 1 +1
23OCT26 355.00 P 0.00 0.00 0.00 0.11 0.00 28 0 88 0
23OCT26 360.00 P 0.37 0.37 0.24 0.25 -0.03 25 93 131 +34
23OCT26 365.00 P 0.70 0.70 0.57 0.62 -0.08 22 11 488 +11
23OCT26 370.00 P 2.00 2.18 1.50 1.62 -0.02 19 129 536 -8
23OCT26 375.00 P 4.54 4.60 3.68 4.04 +0.57 19 80 1,025 -29
23OCT26 380.00 P 7.90 7.90 7.90 7.97 +1.22 19 3 128 +3
23OCT26 385.00 P 0.00 0.00 0.00 12.66 +1.64 20 0 20 0
23OCT26 390.00 P 0.00 0.00 0.00 17.60 +2.18 0 0 0 0
23OCT26 395.00 P 0.00 0.00 0.00 22.60 +2.20 0 0 0 0
23OCT26 400.00 P 0.00 0.00 0.00 27.60 +2.20 0 0 0 0
23OCT26 405.00 P 0.00 0.00 0.00 32.60 +2.20 0 0 0 0
23OCT26 410.00 P 0.00 0.00 0.00 37.60 +2.20 0 0 0 0
23OCT26 415.00 P 0.00 0.00 0.00 42.60 +2.20 0 0 0 0
23OCT26 420.00 P 0.00 0.00 0.00 47.60 +2.20 0 0 0 0
23OCT26 425.00 P 0.00 0.00 0.00 52.60 +2.20 0 0 0 0
23OCT26 430.00 P 0.00 0.00 0.00 57.60 +2.20 0 0 0 0
23OCT26 435.00 P 0.00 0.00 0.00 62.60 +2.20 0 0 0 0
23OCT26 440.00 P 0.00 0.00 0.00 67.60 +2.20 0 0 0 0
23OCT26 445.00 P 0.00 0.00 0.00 72.60 +2.20 0 0 0 0
23OCT26 450.00 P 0.00 0.00 0.00 77.84 +2.44 103 0 0 0
23OCT26 455.00 P 0.00 0.00 0.00 82.60 +2.20 0 0 0 0
23OCT26 460.00 P 0.00 0.00 0.00 87.79 +2.39 110 0 0 0
23OCT26 465.00 P 0.00 0.00 0.00 92.79 +2.39 114 0 0 0
23OCT26 470.00 P 0.00 0.00 0.00 97.79 +2.39 119 0 0 0
23OCT26 475.00 P 0.00 0.00 0.00 102.60 +2.20 0 0 0 0
23OCT26 480.00 P 0.00 0.00 0.00 107.60 +2.20 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 0.01 0.00 120 0 100 0
29OCT26 210.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 67 0 46 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 63 0 63 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 60 0 245 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 56 0 17 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 53 0 35 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,131 0
29OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 40 0 974 0
29OCT26 320.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 618 0
29OCT26 330.00 P 0.00 0.00 0.00 0.07 +0.06 33 0 1,505 0
29OCT26 340.00 P 0.16 0.16 0.15 0.15 +0.11 29 27 1,156 0
29OCT26 350.00 P 0.33 0.33 0.32 0.39 +0.19 25 29 1,592 +19
29OCT26 360.00 P 1.09 1.15 0.93 1.06 +0.17 22 78 3,044 +52
29OCT26 370.00 P 3.78 3.78 3.02 3.18 +0.13 18 368 4,810 -14
29OCT26 380.00 P 9.48 10.00 8.78 9.07 +1.06 18 99 6,145 -77
29OCT26 390.00 P 17.85 18.64 17.50 17.65 +1.48 17 496 3,525 -96
29OCT26 400.00 P 27.40 27.40 27.40 28.47 +2.08 35 4 785 -120
29OCT26 410.00 P 38.11 38.67 37.19 37.60 +2.16 0 205 964 +116
29OCT26 420.00 P 0.00 0.00 0.00 47.60 +2.20 0 0 219 0
29OCT26 430.00 P 0.00 0.00 0.00 57.60 +2.20 0 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 67.80 +2.40 55 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 77.84 +1.74 62 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 87.80 +1.66 67 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 97.80 +1.66 73 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 107.84 +1.70 80 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 117.60 +1.50 0 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 127.80 +1.66 88 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 137.60 +1.50 0 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 147.60 +1.51 0 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 157.94 +1.85 109 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 167.94 +1.85 113 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 177.81 +1.72 113 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 187.83 +1.74 118 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 197.82 +1.73 122 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 207.81 +1.72 126 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 217.79 +1.66 129 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 227.79 +1.66 133 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 237.83 +1.74 139 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 247.83 +1.70 143 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 257.60 +1.51 0 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 267.60 +1.47 0 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 277.60 +1.47 0 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 287.60 +1.52 0 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 297.60 +1.52 0 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 307.60 +1.52 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 317.95 +1.87 175 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 327.81 +1.73 171 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 337.60 +1.52 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 347.78 +1.66 176 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 357.78 +1.66 179 0 0 0
30OCT26 287.50 P 0.00 0.00 0.00 0.01 - 52 0 0 -
30OCT26 290.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
30OCT26 292.50 P 0.00 0.00 0.00 0.01 - 49 0 0 -
30OCT26 295.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
30OCT26 297.50 P 0.00 0.00 0.00 0.01 - 45 0 0 -
30OCT26 300.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
30OCT26 305.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
30OCT26 310.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
30OCT26 315.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
30OCT26 320.00 P 0.00 0.00 0.00 0.03 - 35 0 0 -
30OCT26 325.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
30OCT26 330.00 P 0.00 0.00 0.00 0.07 - 32 0 0 -
30OCT26 335.00 P 0.00 0.00 0.00 0.02 - 24 0 0 -
30OCT26 340.00 P 0.00 0.00 0.00 0.15 - 28 0 0 -
30OCT26 345.00 P 0.27 0.27 0.27 0.10 - 22 5 5 -
30OCT26 350.00 P 0.45 0.45 0.44 0.39 - 24 26 26 -
30OCT26 355.00 P 0.00 0.00 0.00 0.49 - 21 0 0 -
30OCT26 360.00 P 1.22 1.32 1.01 1.06 - 20 109 109 -
30OCT26 365.00 P 2.31 2.31 2.15 1.83 - 19 19 19 -
30OCT26 370.00 P 3.77 3.77 3.77 3.32 - 18 15 15 -
30OCT26 375.00 P 0.00 0.00 0.00 5.69 - 17 0 0 -
30OCT26 380.00 P 0.00 0.00 0.00 9.07 - 17 0 0 -
30OCT26 385.00 P 0.00 0.00 0.00 13.23 - 18 0 0 -
30OCT26 390.00 P 0.00 0.00 0.00 17.79 - 18 0 0 -
30OCT26 395.00 P 0.00 0.00 0.00 22.63 - 19 0 0 -
30OCT26 400.00 P 0.00 0.00 0.00 28.47 - 34 0 0 -
30OCT26 405.00 P 0.00 0.00 0.00 32.60 - 0 0 0 -
30OCT26 410.00 P 0.00 0.00 0.00 37.60 - 0 0 0 -
30OCT26 415.00 P 0.00 0.00 0.00 42.60 - 0 0 0 -
30OCT26 420.00 P 0.00 0.00 0.00 47.60 - 0 0 0 -
30OCT26 425.00 P 0.00 0.00 0.00 52.60 - 0 0 0 -
30OCT26 430.00 P 0.00 0.00 0.00 57.60 - 0 0 0 -
30OCT26 435.00 P 0.00 0.00 0.00 62.60 - 0 0 0 -
30OCT26 440.00 P 0.00 0.00 0.00 67.80 - 52 0 0 -
30OCT26 445.00 P 0.00 0.00 0.00 72.60 - 0 0 0 -
30OCT26 450.00 P 0.00 0.00 0.00 77.84 - 59 0 0 -
30OCT26 455.00 P 0.00 0.00 0.00 82.60 - 0 0 0 -
30OCT26 460.00 P 0.00 0.00 0.00 87.80 - 64 0 0 -
30OCT26 465.00 P 0.00 0.00 0.00 92.79 - 66 0 0 -
30OCT26 470.00 P 0.00 0.00 0.00 97.80 - 69 0 0 -
30OCT26 475.00 P 0.00 0.00 0.00 102.60 - 0 0 0 -
27NOV26 192.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.01 0.00 27 0 23 0
27NOV26 290.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.03 +0.02 27 0 19 0
27NOV26 300.00 P 0.18 0.19 0.18 0.05 +0.03 26 50 460 +30
27NOV26 310.00 P 0.00 0.00 0.00 0.11 +0.05 25 0 74 0
27NOV26 320.00 P 0.00 0.00 0.00 0.26 +0.10 24 0 442 0
27NOV26 330.00 P 0.67 0.73 0.66 0.57 +0.16 23 52 859 +10
27NOV26 340.00 P 0.00 0.00 0.00 1.20 +0.23 22 0 1,153 0
27NOV26 350.00 P 2.20 2.42 2.20 2.28 +0.19 21 198 1,890 +121
27NOV26 360.00 P 4.56 4.62 4.11 4.26 +0.16 20 39 2,835 +21
27NOV26 370.00 P 7.70 8.15 7.32 7.71 +0.36 19 2,270 4,562 -310
27NOV26 380.00 P 13.20 13.60 13.20 12.97 +0.70 19 5 7,133 0
27NOV26 390.00 P 20.30 20.30 20.30 20.07 +0.50 19 2 2,714 0
27NOV26 400.00 P 0.00 0.00 0.00 29.58 +2.32 23 0 1,588 0
27NOV26 410.00 P 0.00 0.00 0.00 38.55 +1.37 24 1 910 -1
27NOV26 420.00 P 0.00 0.00 0.00 47.61 +1.90 21 0 586 0
27NOV26 430.00 P 0.00 0.00 0.00 57.60 +2.13 0 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 67.97 +2.57 32 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 77.97 +1.35 36 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 87.97 +1.35 39 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 97.80 +1.11 40 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 107.84 +1.70 44 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 117.60 +0.94 0 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 127.80 +1.66 49 0 0 0
27NOV26 510.00 P 0.00 0.00 0.00 137.60 +1.50 0 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 147.60 +1.51 0 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 157.94 +1.85 59 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 167.94 +1.26 61 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 177.81 +1.23 62 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 187.83 +1.17 64 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 197.82 +1.21 67 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 207.96 +1.87 71 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 217.96 +1.83 73 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 227.79 +1.14 73 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 237.83 +1.74 76 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 247.83 +1.22 78 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 257.60 +0.99 0 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 267.60 +0.99 0 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 277.60 +1.47 0 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 287.60 +0.97 0 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 297.60 +0.97 0 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 307.60 +1.13 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 317.95 +1.87 94 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 327.85 +1.77 94 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 337.60 +1.00 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 347.78 +1.66 96 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 357.78 +1.66 97 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 44 0 315 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 41 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 38 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 35 0 241 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 33 0 80 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 32 0 36 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 29 0 380 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 28 0 55 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 0.00 27 0 179 0
30DEC26 265.00 P 0.00 0.00 0.00 0.01 0.00 25 0 80 0
30DEC26 270.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 43 0
30DEC26 275.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 248 0
30DEC26 285.00 P 0.00 0.00 0.00 0.06 +0.02 24 0 128 0
30DEC26 290.00 P 0.00 0.00 0.00 0.09 +0.03 24 0 529 0
30DEC26 295.00 P 0.00 0.00 0.00 0.13 +0.03 23 0 651 0
30DEC26 300.00 P 0.47 0.47 0.47 0.20 +0.06 23 1 6,136 0
30DEC26 310.00 P 0.00 0.00 0.00 0.40 +0.08 22 0 3,587 0
30DEC26 320.00 P 0.00 0.00 0.00 0.80 +0.14 22 0 1,917 0
30DEC26 330.00 P 0.00 0.00 0.00 1.50 +0.18 21 0 2,220 0
30DEC26 340.00 P 2.72 2.72 2.51 2.59 +0.21 21 18 2,600 +2
30DEC26 350.00 P 4.25 4.25 4.19 4.22 +0.25 20 74 2,494 +50
30DEC26 360.00 P 6.95 7.18 6.80 6.80 +0.36 19 9 2,785 +2
30DEC26 370.00 P 10.92 11.10 10.50 10.57 +0.52 19 51 2,098 +10
30DEC26 380.00 P 16.30 16.30 15.50 15.81 +0.80 19 8 6,491 -1
30DEC26 390.00 P 22.50 22.52 22.35 22.35 +1.11 19 28 4,392 -1
30DEC26 400.00 P 30.20 30.20 30.20 29.58 +1.54 18 4 2,775 0
30DEC26 410.00 P 0.00 0.00 0.00 38.63 +0.95 19 0 3,162 0
30DEC26 420.00 P 0.00 0.00 0.00 48.17 +2.41 21 0 3,796 0
30DEC26 430.00 P 0.00 0.00 0.00 57.63 +2.16 20 0 1,828 0
30DEC26 440.00 P 0.00 0.00 0.00 67.97 +2.57 26 0 123 -197
30DEC26 450.00 P 78.11 78.82 77.19 77.97 +1.35 28 185 713 +139
30DEC26 460.00 P 0.00 0.00 0.00 87.98 +1.36 31 0 160 0
30DEC26 470.00 P 0.00 0.00 0.00 98.00 +1.31 33 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 107.88 +1.74 35 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 117.94 +1.28 38 0 28 0
30DEC26 500.00 P 0.00 0.00 0.00 128.01 +1.87 40 0 30 0
30DEC26 510.00 P 0.00 0.00 0.00 137.60 +1.50 0 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 147.60 +1.51 0 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 157.94 +1.85 46 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 167.94 +1.26 48 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 177.81 +1.23 49 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 187.83 +1.17 51 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 197.82 +1.21 53 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 207.96 +1.87 56 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 217.96 +1.83 58 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 227.79 +1.14 57 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 237.83 +1.74 60 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 247.83 +1.22 61 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 257.60 +0.99 0 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 267.60 +0.99 0 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 277.60 +1.47 0 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 287.60 +0.97 0 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 297.60 +0.97 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 307.60 +1.13 0 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 317.95 +1.87 73 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 327.85 +1.77 74 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 337.60 +1.00 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 347.78 +1.66 75 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 357.78 +1.66 77 0 0 0
28JAN27 192.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 0.03 -0.03 22 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 0.05 -0.03 22 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 0.08 -0.05 22 0 20 0
28JAN27 285.00 P 0.00 0.00 0.00 0.12 -0.05 22 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 0.17 -0.07 22 0 30 0
28JAN27 295.00 P 0.00 0.00 0.00 0.25 -0.09 22 0 83 0
28JAN27 300.00 P 0.00 0.00 0.00 0.37 -0.09 22 0 265 0
28JAN27 310.00 P 1.05 1.05 1.05 0.71 -0.12 21 5 820 +5
28JAN27 320.00 P 0.00 0.00 0.00 1.33 -0.12 21 0 401 0
28JAN27 330.00 P 2.66 2.66 2.51 2.35 -0.03 21 25 920 +15
28JAN27 340.00 P 3.95 3.95 3.95 3.79 +0.15 20 15 775 +15
28JAN27 350.00 P 6.15 6.19 6.15 5.81 +0.22 20 30 527 +4
28JAN27 360.00 P 9.06 9.06 8.50 8.74 +0.42 19 24 726 +3
28JAN27 370.00 P 12.95 12.95 12.40 12.78 +0.34 19 23 487 +19
28JAN27 380.00 P 0.00 0.00 0.00 17.79 +0.77 19 0 69 0
28JAN27 390.00 P 25.01 25.01 24.64 24.09 +1.07 19 95 238 +95
28JAN27 400.00 P 31.60 31.60 31.60 31.71 +1.68 20 5 39 +5
28JAN27 410.00 P 0.00 0.00 0.00 39.85 +1.84 20 0 33 0
28JAN27 420.00 P 0.00 0.00 0.00 48.66 +1.48 20 0 20 0
28JAN27 430.00 P 0.00 0.00 0.00 57.93 +2.08 20 0 0 0
28JAN27 440.00 P 0.00 0.00 0.00 67.97 +2.50 23 0 0 0
28JAN27 450.00 P 0.00 0.00 0.00 77.97 +1.35 25 0 0 0
28JAN27 460.00 P 0.00 0.00 0.00 87.98 +1.36 27 0 0 0
28JAN27 470.00 P 0.00 0.00 0.00 98.00 +1.31 30 0 0 0
28JAN27 480.00 P 0.00 0.00 0.00 107.88 +1.74 31 0 0 0
28JAN27 490.00 P 0.00 0.00 0.00 117.94 +1.28 33 0 0 0
28JAN27 500.00 P 0.00 0.00 0.00 128.01 +1.87 36 0 0 0
28JAN27 510.00 P 0.00 0.00 0.00 137.60 +1.50 0 0 0 0
28JAN27 520.00 P 0.00 0.00 0.00 147.60 +1.51 0 0 0 0
28JAN27 530.00 P 0.00 0.00 0.00 157.94 +1.85 41 0 0 0
28JAN27 540.00 P 0.00 0.00 0.00 167.94 +1.26 43 0 0 0
28JAN27 550.00 P 0.00 0.00 0.00 177.81 +1.23 43 0 0 0
28JAN27 560.00 P 0.00 0.00 0.00 187.83 +1.17 45 0 0 0
28JAN27 570.00 P 0.00 0.00 0.00 197.82 +1.21 47 0 0 0
28JAN27 580.00 P 0.00 0.00 0.00 207.96 +1.87 49 0 0 0
28JAN27 590.00 P 0.00 0.00 0.00 217.96 +1.83 51 0 0 0
28JAN27 600.00 P 0.00 0.00 0.00 227.79 +1.14 51 0 0 0
28JAN27 610.00 P 0.00 0.00 0.00 237.83 +1.74 53 0 0 0
28JAN27 620.00 P 0.00 0.00 0.00 247.83 +1.22 54 0 0 0
28JAN27 630.00 P 0.00 0.00 0.00 257.60 +0.99 0 0 0 0
28JAN27 640.00 P 0.00 0.00 0.00 267.90 +1.29 58 0 0 0
28JAN27 650.00 P 0.00 0.00 0.00 277.60 +1.47 0 0 0 0
28JAN27 660.00 P 0.00 0.00 0.00 287.90 +1.27 60 0 0 0
28JAN27 670.00 P 0.00 0.00 0.00 297.60 +0.97 0 0 0 0
28JAN27 680.00 P 0.00 0.00 0.00 307.60 +1.13 0 0 0 0
28JAN27 690.00 P 0.00 0.00 0.00 317.95 +1.87 65 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 23 0 213 0
30MAR27 235.00 P 0.00 0.00 0.00 0.03 0.00 24 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.04 0.00 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 0.00 23 0 150 0
30MAR27 260.00 P 0.00 0.00 0.00 0.15 0.00 22 0 75 0
30MAR27 265.00 P 0.00 0.00 0.00 0.22 0.00 22 0 33 0
30MAR27 270.00 P 0.00 0.00 0.00 0.30 0.00 22 0 131 0
30MAR27 275.00 P 0.00 0.00 0.00 0.44 +0.02 22 0 31 0
30MAR27 280.00 P 0.00 0.00 0.00 0.58 +0.02 22 0 205 0
30MAR27 285.00 P 0.00 0.00 0.00 0.78 +0.02 22 0 80 0
30MAR27 290.00 P 0.00 0.00 0.00 1.03 +0.04 22 0 286 0
30MAR27 295.00 P 0.00 0.00 0.00 1.34 +0.04 22 0 129 0
30MAR27 300.00 P 2.25 2.25 2.25 1.73 +0.08 22 20 411 +20
30MAR27 310.00 P 0.00 0.00 0.00 2.75 +0.12 22 0 443 0
30MAR27 320.00 P 0.00 0.00 0.00 4.21 +0.20 22 0 1,445 0
30MAR27 330.00 P 0.00 0.00 0.00 6.18 +0.30 22 0 5,139 0
30MAR27 340.00 P 0.00 0.00 0.00 8.44 +0.17 21 0 1,647 0
30MAR27 350.00 P 11.60 11.60 11.60 11.64 +0.45 21 20 1,491 0
30MAR27 360.00 P 15.47 15.47 15.32 15.43 +0.55 21 13 3,019 0
30MAR27 370.00 P 20.24 20.35 19.69 20.07 +0.65 21 162 2,174 +129
30MAR27 380.00 P 0.00 0.00 0.00 25.63 +0.88 21 0 3,318 0
30MAR27 390.00 P 0.00 0.00 0.00 31.96 +1.02 21 0 1,529 0
30MAR27 400.00 P 0.00 0.00 0.00 39.05 +1.60 21 0 4,029 0
30MAR27 410.00 P 0.00 0.00 0.00 46.64 +1.74 21 0 3,788 0
30MAR27 420.00 P 0.00 0.00 0.00 54.72 +1.36 21 0 2,498 0
30MAR27 430.00 P 0.00 0.00 0.00 63.27 +2.09 21 0 238 0
30MAR27 440.00 P 0.00 0.00 0.00 72.06 +2.03 22 0 914 0
30MAR27 450.00 P 0.00 0.00 0.00 81.44 +2.66 23 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 90.92 +2.93 23 0 101 0
30MAR27 470.00 P 0.00 0.00 0.00 99.73 +2.38 22 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 109.86 +2.72 24 0 307 0
30MAR27 490.00 P 0.00 0.00 0.00 118.85 +2.19 22 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 128.99 +2.85 25 0 662 0
30MAR27 510.00 P 0.00 0.00 0.00 138.76 +2.66 26 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 148.62 +2.53 27 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 157.94 +1.85 25 0 138 0
30MAR27 540.00 P 0.00 0.00 0.00 167.94 +1.26 27 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 177.81 +1.23 28 0 86 0
30MAR27 560.00 P 0.00 0.00 0.00 187.83 +1.17 30 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 197.82 +1.21 32 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 207.96 +1.87 35 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 217.96 +1.83 36 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 227.79 +1.14 37 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 237.83 +1.74 39 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 247.83 +1.22 40 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 257.60 +0.99 0 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 267.90 +1.29 43 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 277.92 +1.79 45 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 287.90 +1.27 46 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 297.60 +0.97 0 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 307.60 +1.13 0 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 317.95 +1.87 50 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 327.85 +1.77 51 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 337.60 +1.00 0 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 347.78 +1.66 53 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 357.78 +1.66 54 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 0.01 -0.01 22 0 103 0
29JUN27 210.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 0.02 -0.02 22 0 2 0
29JUN27 220.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 30 0
29JUN27 225.00 P 0.00 0.00 0.00 0.05 -0.03 22 0 21 0
29JUN27 230.00 P 0.00 0.00 0.00 0.08 -0.02 22 0 2 0
29JUN27 235.00 P 0.00 0.00 0.00 0.12 -0.03 22 0 15 0
29JUN27 240.00 P 0.00 0.00 0.00 0.17 -0.02 22 0 44 0
29JUN27 245.00 P 0.00 0.00 0.00 0.24 -0.04 22 0 36 0
29JUN27 250.00 P 0.00 0.00 0.00 0.32 -0.03 22 0 96 0
29JUN27 255.00 P 0.00 0.00 0.00 0.44 -0.04 22 0 15 0
29JUN27 260.00 P 0.00 0.00 0.00 0.57 -0.04 22 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 0.76 -0.05 22 0 17 0
29JUN27 270.00 P 0.00 0.00 0.00 0.97 -0.04 22 0 59 0
29JUN27 275.00 P 0.00 0.00 0.00 1.26 -0.04 22 0 138 0
29JUN27 280.00 P 2.70 2.70 2.70 1.53 -0.12 22 30 178 -14
29JUN27 285.00 P 0.00 0.00 0.00 1.99 -0.08 22 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 2.45 -0.08 22 0 220 0
29JUN27 295.00 P 0.00 0.00 0.00 3.00 -0.07 22 0 94 0
29JUN27 300.00 P 0.00 0.00 0.00 3.66 -0.05 22 0 490 0
29JUN27 310.00 P 0.00 0.00 0.00 5.26 -0.01 22 0 535 0
29JUN27 320.00 P 0.00 0.00 0.00 7.32 +0.07 22 0 1,133 0
29JUN27 330.00 P 9.80 9.80 9.80 9.70 +0.23 22 10 703 0
29JUN27 340.00 P 12.70 12.70 12.70 12.57 +0.33 22 10 944 0
29JUN27 350.00 P 0.00 0.00 0.00 16.00 +0.47 21 0 959 0
29JUN27 360.00 P 20.40 20.40 20.40 20.05 +0.57 21 10 963 +10
29JUN27 370.00 P 0.00 0.00 0.00 24.76 +0.67 21 0 2,748 0
29JUN27 380.00 P 0.00 0.00 0.00 30.39 +0.60 21 0 310 0
29JUN27 390.00 P 37.08 37.08 36.71 36.52 +0.67 21 45 402 0
29JUN27 400.00 P 0.00 0.00 0.00 43.44 +1.02 21 0 699 0
29JUN27 410.00 P 0.00 0.00 0.00 50.74 +1.16 22 0 843 0
29JUN27 420.00 P 0.00 0.00 0.00 58.44 +1.65 22 0 1,040 0
29JUN27 430.00 P 0.00 0.00 0.00 66.62 +2.30 22 0 413 0
29JUN27 440.00 P 0.00 0.00 0.00 75.04 +1.95 22 0 822 0
29JUN27 450.00 P 0.00 0.00 0.00 83.84 +2.22 23 0 200 0
29JUN27 460.00 P 0.00 0.00 0.00 92.79 +2.35 23 0 30 0
29JUN27 470.00 P 0.00 0.00 0.00 101.47 +1.97 23 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 111.18 +2.46 24 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 120.62 +2.54 24 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 129.45 +2.20 23 0 2 0
29JUN27 510.00 P 0.00 0.00 0.00 139.01 +1.97 23 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 149.13 +2.50 25 0 1 0
29JUN27 530.00 P 0.00 0.00 0.00 158.98 +2.71 26 0 54 0
29JUN27 540.00 P 0.00 0.00 0.00 167.98 +1.30 23 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 177.81 +1.23 24 0 2 0
29JUN27 560.00 P 0.00 0.00 0.00 187.83 +1.17 26 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 197.82 +1.21 27 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 207.96 +1.87 29 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 217.96 +1.83 31 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 227.84 +1.19 32 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 237.83 +1.74 33 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 247.85 +1.24 34 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 257.60 +0.99 0 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 267.90 +1.29 37 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 277.92 +1.79 38 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 287.90 +1.27 39 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 297.60 +0.97 0 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 307.60 +1.13 0 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 317.95 +1.87 43 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 327.85 +1.77 43 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 337.81 +1.21 44 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 347.80 +1.68 45 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 357.80 +1.68 46 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29SEP27 195.00 P 0.66 0.66 0.66 0.03 +0.02 23 70 75 +70
29SEP27 197.50 P 0.00 0.00 0.00 0.04 +0.02 23 0 375 0
29SEP27 200.00 P 0.00 0.00 0.00 0.05 +0.02 23 0 153 0
29SEP27 205.00 P 0.00 0.00 0.00 0.08 +0.03 23 0 72 0
29SEP27 210.00 P 0.00 0.00 0.00 0.10 +0.03 23 0 162 0
29SEP27 215.00 P 0.00 0.00 0.00 0.14 +0.05 23 0 1 0
29SEP27 220.00 P 0.00 0.00 0.00 0.19 +0.05 23 0 124 0
29SEP27 225.00 P 0.00 0.00 0.00 0.26 +0.08 23 0 60 0
29SEP27 230.00 P 0.00 0.00 0.00 0.33 +0.08 23 0 45 0
29SEP27 235.00 P 0.00 0.00 0.00 0.44 +0.10 23 0 15 0
29SEP27 240.00 P 0.00 0.00 0.00 0.57 +0.12 23 0 170 0
29SEP27 245.00 P 0.00 0.00 0.00 0.72 +0.13 23 0 1 0
29SEP27 250.00 P 0.00 0.00 0.00 0.92 +0.16 23 0 41 0
29SEP27 255.00 P 0.00 0.00 0.00 1.13 +0.16 23 0 47 0
29SEP27 260.00 P 0.00 0.00 0.00 1.47 +0.26 23 0 4 0
29SEP27 265.00 P 0.00 0.00 0.00 1.74 +0.21 23 0 27 0
29SEP27 270.00 P 0.00 0.00 0.00 2.13 +0.28 23 0 16 0
29SEP27 275.00 P 0.00 0.00 0.00 2.57 +0.26 23 0 111 0
29SEP27 280.00 P 0.00 0.00 0.00 3.05 +0.28 23 0 122 0
29SEP27 285.00 P 0.00 0.00 0.00 3.78 +0.44 23 0 96 0
29SEP27 290.00 P 0.00 0.00 0.00 4.43 +0.43 23 0 100 0
29SEP27 295.00 P 6.45 6.45 6.45 5.21 +0.54 23 1 129 +1
29SEP27 300.00 P 7.00 7.00 7.00 6.09 +0.53 23 3 138 +3
29SEP27 310.00 P 0.00 0.00 0.00 8.10 +0.63 23 0 276 0
29SEP27 320.00 P 0.00 0.00 0.00 10.47 +0.61 23 0 449 0
29SEP27 330.00 P 14.19 14.19 14.19 13.47 +0.69 23 4 518 +4
29SEP27 340.00 P 17.25 17.25 17.25 16.88 +0.76 23 50 1,013 +50
29SEP27 350.00 P 20.76 20.76 20.76 20.73 +0.75 23 2 900 +2
29SEP27 360.00 P 25.60 25.60 25.55 25.26 +0.78 23 3 1,029 +3
29SEP27 370.00 P 30.17 30.17 30.17 30.00 +0.68 22 5 237 +4
29SEP27 380.00 P 0.00 0.00 0.00 35.30 +0.61 22 1 203 +1
29SEP27 390.00 P 0.00 0.00 0.00 41.57 +0.81 23 0 23 0
29SEP27 400.00 P 0.00 0.00 0.00 47.34 -0.05 22 0 197 0
29SEP27 410.00 P 0.00 0.00 0.00 55.16 +1.65 23 0 5 0
29SEP27 420.00 P 0.00 0.00 0.00 62.66 +2.65 23 0 102 0
29SEP27 430.00 P 0.00 0.00 0.00 70.37 +2.33 23 0 105 0
29SEP27 440.00 P 0.00 0.00 0.00 78.45 +2.37 24 0 156 0
29SEP27 450.00 P 0.00 0.00 0.00 86.66 +2.32 24 0 77 0
29SEP27 460.00 P 0.00 0.00 0.00 94.45 +1.39 23 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 104.05 +2.52 24 0 17 0
29SEP27 480.00 P 112.80 112.80 112.75 112.68 +2.83 24 30 50 +30
29SEP27 490.00 P 0.00 0.00 0.00 122.09 +3.13 24 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 131.28 +3.34 24 0 51 0
29SEP27 510.00 P 0.00 0.00 0.00 140.50 +2.98 25 0 180 0
29SEP27 520.00 P 0.00 0.00 0.00 149.42 +2.46 24 0 15 0
29SEP27 530.00 P 0.00 0.00 0.00 158.98 +2.51 24 0 8 0
29SEP27 540.00 P 0.00 0.00 0.00 168.54 +1.86 24 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 178.45 +1.87 25 0 31 0
29SEP27 560.00 P 0.00 0.00 0.00 187.87 +1.21 24 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 197.82 +1.21 25 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 207.96 +1.87 27 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 217.96 +1.83 28 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 227.84 +1.19 29 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 237.83 +1.74 30 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 247.85 +1.24 31 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 257.60 +0.99 0 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 267.90 +1.29 34 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 277.92 +1.79 35 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 287.90 +1.27 36 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 297.60 +0.97 0 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 307.60 +1.13 0 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 317.95 +1.87 39 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 327.85 +1.77 39 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 337.81 +1.21 40 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 347.80 +1.68 41 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 357.80 +1.68 41 0 0 0
TOTAL PUT 5,553 169,919 +291
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HGN - HENGAN INT'L CLOSING PRICE HK$ 19.830
29OCT26 14.50 C 0.00 0.00 0.00 5.37 -0.06 103 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.87 -0.06 93 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.34 -0.09 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.88 +0.05 79 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.34 -0.08 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.84 +0.02 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.34 +0.02 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.85 +0.02 29 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 1.35 +0.01 22 0 24 0
29OCT26 19.00 C 0.00 0.00 0.00 0.89 -0.01 23 0 15 0
29OCT26 19.50 C 0.00 0.00 0.00 0.51 -0.02 24 0 106 0
29OCT26 20.00 C 0.18 0.21 0.18 0.23 -0.03 24 21 343 0
29OCT26 21.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 118 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 191 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 315 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 100 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 70 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 75 0 60 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 100 0 8 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 5.39 -0.08 44 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.90 -0.07 43 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.40 -0.03 38 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.91 -0.07 36 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.39 -0.08 24 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.90 +0.02 24 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.42 +0.02 24 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.95 +0.01 23 0 15 0
27NOV26 18.50 C 0.00 0.00 0.00 1.52 0.00 23 0 15 0
27NOV26 19.00 C 0.00 0.00 0.00 1.14 0.00 23 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.82 0.00 23 0 49 0
27NOV26 20.00 C 0.00 0.00 0.00 0.54 -0.02 23 0 111 0
27NOV26 21.00 C 0.00 0.00 0.00 0.21 -0.01 23 0 110 0
27NOV26 22.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 106 0
27NOV26 23.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 35 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 134 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 184 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 13 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.46 -0.07 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.97 -0.07 37 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.49 -0.05 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.01 -0.03 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.52 -0.02 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.98 -0.08 22 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.53 +0.01 23 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.10 +0.01 23 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.71 0.00 23 0 0 0
30DEC26 19.00 C 1.30 1.30 1.27 1.39 +0.05 24 21 51 +21
30DEC26 19.50 C 0.00 0.00 0.00 1.06 +0.01 23 0 50 0
30DEC26 20.00 C 0.00 0.00 0.00 0.77 -0.01 22 0 36 0
30DEC26 21.00 C 0.00 0.00 0.00 0.40 -0.01 22 0 242 0
30DEC26 22.00 C 0.00 0.00 0.00 0.19 -0.01 23 0 109 0
30DEC26 23.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 205 0
30DEC26 24.00 C 0.00 0.00 0.00 0.04 0.00 24 0 2,032 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 0.00 25 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 210 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 18 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 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 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 5.52 -0.07 36 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 5.04 -0.05 34 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 4.56 -0.03 33 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 4.09 -0.01 31 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 3.63 +0.01 30 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 3.07 -0.08 23 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 2.64 +0.01 23 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 2.23 0.00 23 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 1.86 0.00 23 0 15 0
28JAN27 19.00 C 0.00 0.00 0.00 1.57 0.00 24 0 30 0
28JAN27 19.50 C 0.00 0.00 0.00 1.25 -0.01 23 0 55 0
28JAN27 20.00 C 0.00 0.00 0.00 0.95 0.00 22 0 1 0
28JAN27 21.00 C 0.00 0.00 0.00 0.55 -0.02 22 0 17 0
28JAN27 22.00 C 0.00 0.00 0.00 0.30 -0.01 22 0 17 0
28JAN27 23.00 C 0.00 0.00 0.00 0.17 0.00 23 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.02 0.00 24 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 27 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 5.67 -0.03 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.20 -0.02 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.74 0.00 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.29 +0.01 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.84 +0.01 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.31 -0.09 24 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.91 -0.09 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.54 0.00 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.20 -0.01 24 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 1.88 -0.02 24 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 1.60 -0.02 24 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 1.35 0.00 24 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.90 -0.02 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.60 -0.02 24 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.39 -0.02 24 0 23 0
30MAR27 24.00 C 0.00 0.00 0.00 0.25 -0.01 24 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.04 0.00 25 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.02 0.00 25 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 28 0 31 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 5.80 +0.02 34 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.32 +0.02 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.85 +0.02 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.39 +0.01 28 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.95 +0.01 27 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.43 -0.10 23 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.04 -0.09 23 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.68 -0.08 23 0 15 0
29JUN27 18.50 C 0.00 0.00 0.00 2.35 0.00 23 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 2.04 -0.01 23 0 8 0
29JUN27 19.50 C 0.00 0.00 0.00 1.76 -0.02 23 0 100 0
29JUN27 20.00 C 0.00 0.00 0.00 1.51 -0.06 23 0 115 0
29JUN27 21.00 C 0.00 0.00 0.00 1.09 -0.05 23 0 20 0
29JUN27 22.00 C 0.00 0.00 0.00 0.79 +0.01 24 0 4 0
29JUN27 23.00 C 0.00 0.00 0.00 0.52 -0.05 23 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.37 -0.02 24 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 0.24 -0.02 23 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 0.16 -0.01 24 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 10 0
29JUN27 29.00 C 0.00 0.00 0.00 0.04 -0.01 23 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 24 0 25 0
29JUN27 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29JUN27 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
29JUN27 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29SEP27 14.50 C 0.00 0.00 0.00 5.83 -0.02 33 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.39 -0.01 32 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.96 0.00 31 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.53 -0.01 30 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.13 -0.02 29 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.67 -0.10 27 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.33 -0.09 27 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.00 -0.08 27 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.67 0.00 26 0 30 0
29SEP27 19.00 C 0.00 0.00 0.00 2.37 +0.02 26 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 2.12 +0.01 26 0 2 0
29SEP27 20.00 C 0.00 0.00 0.00 1.88 0.00 26 0 2 0
29SEP27 21.00 C 0.00 0.00 0.00 1.49 0.00 26 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.18 0.00 27 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.92 0.00 27 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.72 0.00 27 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.55 0.00 27 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.42 0.00 27 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.33 0.00 27 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.25 0.00 27 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.19 0.00 27 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.14 0.00 27 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.11 0.00 27 0 0 0
TOTAL CALL 42 5,969 +21
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 133 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 145 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 -0.02 24 0 308 0
29OCT26 19.00 P 0.00 0.00 0.00 0.05 -0.03 24 0 309 0
29OCT26 19.50 P 0.00 0.00 0.00 0.16 -0.06 24 0 2,922 0
29OCT26 20.00 P 0.00 0.00 0.00 0.40 -0.04 25 0 180 0
29OCT26 21.00 P 0.00 0.00 0.00 1.18 -0.05 23 0 220 0
29OCT26 22.00 P 0.00 0.00 0.00 2.17 -0.03 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.17 -0.03 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.17 -0.03 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.17 -0.03 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.17 -0.03 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.17 -0.03 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.17 -0.03 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.17 -0.03 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.17 -0.03 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.17 -0.03 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 12.20 0.00 148 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 13.19 -0.01 149 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 14.17 -0.03 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 15.17 -0.03 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 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 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 22 0
27NOV26 17.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 60 0
27NOV26 18.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 58 0
27NOV26 18.50 P 0.00 0.00 0.00 0.14 -0.01 24 0 20 0
27NOV26 19.00 P 0.31 0.31 0.31 0.26 -0.02 24 1 85 0
27NOV26 19.50 P 0.00 0.00 0.00 0.44 -0.02 24 0 102 0
27NOV26 20.00 P 0.00 0.00 0.00 0.68 -0.02 24 0 163 0
27NOV26 21.00 P 0.00 0.00 0.00 1.33 -0.04 23 0 243 0
27NOV26 22.00 P 0.00 0.00 0.00 2.20 -0.03 23 0 129 0
27NOV26 23.00 P 0.00 0.00 0.00 3.17 -0.03 0 0 60 0
27NOV26 24.00 P 0.00 0.00 0.00 4.17 -0.03 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.17 -0.03 0 0 30 0
27NOV26 26.00 P 0.00 0.00 0.00 6.17 -0.03 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.17 -0.03 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.17 -0.03 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.17 -0.03 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.17 -0.04 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.17 -0.03 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 12.20 0.00 79 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 13.19 -0.01 80 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 14.17 -0.03 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 15.17 -0.03 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.03 0.00 24 0 37 0
30DEC26 17.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 0.09 -0.02 23 0 69 0
30DEC26 18.00 P 0.00 0.00 0.00 0.16 -0.02 23 0 121 0
30DEC26 18.50 P 0.00 0.00 0.00 0.27 -0.02 23 0 60 0
30DEC26 19.00 P 0.00 0.00 0.00 0.42 -0.03 23 0 145 0
30DEC26 19.50 P 0.66 0.66 0.66 0.62 -0.03 23 20 245 0
30DEC26 20.00 P 0.00 0.00 0.00 0.86 -0.04 23 0 119 0
30DEC26 21.00 P 1.57 1.57 1.57 1.49 -0.02 23 14 151 0
30DEC26 22.00 P 0.00 0.00 0.00 2.27 +0.03 23 0 173 0
30DEC26 23.00 P 0.00 0.00 0.00 3.18 -0.04 22 0 106 0
30DEC26 24.00 P 0.00 0.00 0.00 4.17 -0.03 0 0 2,000 0
30DEC26 25.00 P 0.00 0.00 0.00 5.17 -0.03 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.17 -0.03 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.17 -0.03 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.17 -0.03 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.17 -0.03 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.17 -0.04 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.17 -0.03 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.20 0.00 61 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.19 -0.01 63 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.17 -0.03 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.17 -0.03 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.17 -0.03 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.17 -0.03 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.17 -0.03 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.17 -0.03 0 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 2 0
28JAN27 16.50 P 0.00 0.00 0.00 0.06 0.00 23 0 15 0
28JAN27 17.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 15 0
28JAN27 17.50 P 0.00 0.00 0.00 0.16 -0.01 23 0 30 0
28JAN27 18.00 P 0.00 0.00 0.00 0.25 -0.02 23 0 15 0
28JAN27 18.50 P 0.00 0.00 0.00 0.38 -0.02 23 0 40 0
28JAN27 19.00 P 0.00 0.00 0.00 0.55 -0.02 23 0 40 0
28JAN27 19.50 P 0.00 0.00 0.00 0.75 -0.03 23 0 40 0
28JAN27 20.00 P 0.00 0.00 0.00 0.99 -0.04 23 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 1.60 -0.03 23 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 2.34 -0.11 23 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 3.22 -0.03 23 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 4.17 -0.03 0 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 5.17 -0.03 0 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 6.17 -0.03 0 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 7.17 -0.03 0 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 8.17 -0.03 0 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 9.17 -0.03 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 0.07 -0.01 24 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.11 -0.02 24 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.17 -0.02 24 0 120 0
30MAR27 17.00 P 0.00 0.00 0.00 0.25 -0.02 25 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.35 -0.02 25 0 21 0
30MAR27 18.00 P 0.00 0.00 0.00 0.47 -0.04 24 0 8 0
30MAR27 18.50 P 0.00 0.00 0.00 0.63 -0.04 25 0 150 0
30MAR27 19.00 P 0.00 0.00 0.00 0.82 -0.04 25 0 25 0
30MAR27 19.50 P 0.00 0.00 0.00 1.04 -0.02 25 0 35 0
30MAR27 20.00 P 0.00 0.00 0.00 1.26 -0.07 24 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 1.85 -0.04 24 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 2.55 -0.04 24 0 18 0
30MAR27 23.00 P 0.00 0.00 0.00 3.35 +0.06 24 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 4.17 -0.10 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.18 -0.03 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.17 -0.03 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.17 -0.03 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.17 -0.03 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.17 -0.03 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.17 -0.04 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.17 -0.03 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.20 0.00 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.19 -0.01 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.17 -0.03 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.17 -0.03 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.17 -0.03 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.17 -0.03 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.17 -0.03 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.17 -0.03 0 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.11 -0.01 24 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 0.15 -0.02 23 0 105 0
29JUN27 15.50 P 0.00 0.00 0.00 0.22 -0.02 24 0 88 0
29JUN27 16.00 P 0.00 0.00 0.00 0.31 -0.02 24 0 60 0
29JUN27 16.50 P 0.00 0.00 0.00 0.42 -0.02 24 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 0.54 -0.04 24 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.70 -0.03 24 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.89 -0.03 24 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 1.10 -0.04 24 0 27 0
29JUN27 19.00 P 0.00 0.00 0.00 1.33 +0.04 24 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 1.51 -0.04 23 0 105 0
29JUN27 20.00 P 0.00 0.00 0.00 1.84 -0.04 23 0 101 0
29JUN27 21.00 P 0.00 0.00 0.00 2.47 +0.03 23 0 7 0
29JUN27 22.00 P 0.00 0.00 0.00 3.19 -0.05 23 0 53 0
29JUN27 23.00 P 0.00 0.00 0.00 3.91 +0.01 22 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 4.74 +0.03 21 0 26 0
29JUN27 25.00 P 0.00 0.00 0.00 5.62 +0.02 20 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.54 +0.07 19 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.48 +0.05 15 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.44 +0.05 0 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.38 +0.03 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.36 +0.08 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.32 +0.07 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.30 +0.04 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.28 +0.08 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.25 +0.05 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.22 +0.01 0 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.29 -0.01 27 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.39 0.00 27 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.49 -0.01 27 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.62 -0.01 27 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.77 -0.01 27 0 2 0
29SEP27 17.00 P 0.00 0.00 0.00 0.93 -0.01 27 0 1 0
29SEP27 17.50 P 0.00 0.00 0.00 1.12 -0.01 27 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.33 -0.01 28 0 2 0
29SEP27 18.50 P 0.00 0.00 0.00 1.56 -0.01 28 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.81 -0.01 28 0 1 0
29SEP27 19.50 P 0.00 0.00 0.00 2.08 -0.02 28 0 2 0
29SEP27 20.00 P 0.00 0.00 0.00 2.37 -0.01 28 0 30 0
29SEP27 21.00 P 0.00 0.00 0.00 2.95 -0.07 27 0 44 0
29SEP27 22.00 P 0.00 0.00 0.00 3.68 +0.02 28 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.44 +0.03 28 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.28 +0.06 29 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.14 +0.08 30 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.02 +0.03 31 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.93 +0.07 32 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.86 +0.08 33 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.80 +0.05 34 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.74 +0.05 35 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.70 +0.06 36 0 0 0
TOTAL PUT 35 9,771 0
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$ 144.700
23OCT26 125.00 C 0.00 0.00 0.00 19.82 -4.96 81 0 0 0
23OCT26 126.00 C 0.00 0.00 0.00 18.92 -4.86 88 0 0 0
23OCT26 127.00 C 0.00 0.00 0.00 17.88 -4.90 80 0 0 0
23OCT26 128.00 C 0.00 0.00 0.00 17.24 -4.54 100 0 0 0
23OCT26 129.00 C 0.00 0.00 0.00 15.98 -4.80 80 0 0 0
23OCT26 130.00 C 0.00 0.00 0.00 14.93 -4.85 72 0 0 0
23OCT26 131.00 C 0.00 0.00 0.00 13.93 -4.85 68 0 0 0
23OCT26 132.00 C 0.00 0.00 0.00 13.01 -4.77 69 0 0 0
23OCT26 133.00 C 0.00 0.00 0.00 12.00 -4.78 64 0 0 0
23OCT26 134.00 C 0.00 0.00 0.00 10.93 -4.86 55 0 0 0
23OCT26 135.00 C 0.00 0.00 0.00 10.10 -4.69 60 0 0 0
23OCT26 136.00 C 0.00 0.00 0.00 9.10 -4.69 55 0 0 0
23OCT26 137.00 C 0.00 0.00 0.00 8.11 -4.69 50 0 0 0
23OCT26 138.00 C 0.00 0.00 0.00 7.14 -4.66 47 0 0 0
23OCT26 139.00 C 0.00 0.00 0.00 6.01 -4.81 37 0 0 0
23OCT26 140.00 C 0.00 0.00 0.00 5.12 -4.71 36 0 0 0
23OCT26 141.00 C 0.00 0.00 0.00 4.37 -4.49 37 0 0 0
23OCT26 142.00 C 0.00 0.00 0.00 3.57 -4.33 36 0 0 0
23OCT26 143.00 C 0.00 0.00 0.00 2.81 -4.15 34 0 0 0
23OCT26 144.00 C 0.00 0.00 0.00 2.13 -3.92 33 0 0 0
23OCT26 145.00 C 2.32 2.44 1.53 1.53 -3.63 31 69 56 +54
23OCT26 146.00 C 1.58 1.85 1.08 1.09 -3.29 31 70 57 +57
23OCT26 147.00 C 1.00 1.21 0.84 0.74 -2.85 30 47 36 +29
23OCT26 148.00 C 0.82 0.82 0.46 0.46 -2.38 29 59 102 +50
23OCT26 149.00 C 0.61 0.61 0.32 0.30 -1.89 30 112 117 +64
23OCT26 150.00 C 0.30 0.36 0.18 0.17 -1.46 29 56 179 +15
23OCT26 152.50 C 0.09 0.10 0.07 0.04 -0.64 29 64 372 -7
23OCT26 155.00 C 0.03 0.03 0.03 0.01 -0.21 30 50 159 +10
23OCT26 157.50 C 0.03 0.03 0.03 0.01 -0.04 37 2 105 -2
23OCT26 160.00 C 0.02 0.02 0.02 0.01 0.00 43 5 32 -5
23OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
23OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
23OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
23OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
23OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
23OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
23OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
23OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
23OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
23OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
23OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 77.49 -4.79 232 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 74.99 -4.79 222 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 72.50 -4.74 213 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 69.99 -4.72 202 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 67.49 -4.80 193 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 65.00 -4.79 185 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 62.51 -4.79 177 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 60.00 -4.80 167 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 57.50 -4.80 159 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 55.01 -4.75 152 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 52.52 -4.79 145 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 50.01 -4.80 136 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 47.53 -4.78 130 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 45.05 -4.77 125 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 42.52 -4.80 115 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 40.01 -4.82 107 0 110 0
29OCT26 107.50 C 0.00 0.00 0.00 37.53 -4.80 102 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 35.04 -4.80 95 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 32.54 -4.81 89 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 30.05 -4.81 82 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 27.31 -5.06 51 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 24.83 -5.05 51 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 22.35 -5.06 48 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 19.89 -5.05 47 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 17.45 -5.03 45 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 15.05 -4.99 44 0 75 0
29OCT26 132.50 C 0.00 0.00 0.00 12.71 -4.91 42 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 10.75 -4.49 47 0 60 0
29OCT26 137.50 C 0.00 0.00 0.00 8.45 -4.18 41 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 6.44 -4.42 39 0 104 0
29OCT26 142.50 C 5.56 5.56 5.22 4.67 -4.09 37 2 201 -1
29OCT26 145.00 C 3.81 3.83 3.26 3.23 -3.46 36 60 550 -11
29OCT26 147.50 C 2.27 2.66 2.01 2.05 -2.76 35 731 1,604 +191
29OCT26 150.00 C 1.38 1.71 1.25 1.23 -1.90 34 228 1,313 -49
29OCT26 152.50 C 0.83 1.04 0.74 0.66 -1.34 33 448 2,136 +267
29OCT26 155.00 C 0.48 0.58 0.42 0.32 -0.94 32 433 1,580 -127
29OCT26 157.50 C 0.27 0.30 0.25 0.13 -0.63 31 76 1,846 -30
29OCT26 160.00 C 0.20 0.20 0.15 0.05 -0.38 30 57 3,496 -1
29OCT26 162.50 C 0.12 0.12 0.10 0.02 -0.21 30 130 2,379 +109
29OCT26 165.00 C 0.08 0.08 0.08 0.01 -0.12 31 25 2,686 0
29OCT26 167.50 C 0.07 0.07 0.07 0.01 -0.06 34 2 1,390 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 2,657 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 977 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,085 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 46 0 484 0
29OCT26 180.00 C 0.02 0.02 0.02 0.01 0.00 49 1,060 1,952 0
29OCT26 182.50 C 0.02 0.02 0.01 0.01 0.00 52 65 378 0
29OCT26 185.00 C 0.01 0.01 0.01 0.01 0.00 55 1 955 +1
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 57 0 689 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 60 0 225 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 63 0 124 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 65 0 305 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 68 0 100 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 70 0 549 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 80 0 68 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 84 0 170 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 93 0 410 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 97 0 155 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 101 0 227 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 105 0 38 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 109 0 327 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 113 0 91 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 123 0 300 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 127 0 330 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 130 0 270 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 134 0 60 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 137 0 30 0
30OCT26 130.00 C 0.00 0.00 0.00 15.05 - 41 0 0 -
30OCT26 131.00 C 0.00 0.00 0.00 14.07 - 39 0 0 -
30OCT26 132.00 C 0.00 0.00 0.00 13.14 - 39 0 0 -
30OCT26 133.00 C 0.00 0.00 0.00 12.22 - 39 0 0 -
30OCT26 134.00 C 0.00 0.00 0.00 11.65 - 45 0 0 -
30OCT26 135.00 C 0.00 0.00 0.00 10.75 - 44 0 0 -
30OCT26 136.00 C 0.00 0.00 0.00 9.55 - 37 0 0 -
30OCT26 137.00 C 0.00 0.00 0.00 8.94 - 41 0 0 -
30OCT26 138.00 C 0.00 0.00 0.00 8.02 - 38 0 0 -
30OCT26 139.00 C 0.00 0.00 0.00 7.26 - 38 0 0 -
30OCT26 140.00 C 0.00 0.00 0.00 6.47 - 37 0 0 -
30OCT26 141.00 C 0.00 0.00 0.00 5.80 - 37 0 0 -
30OCT26 142.00 C 0.00 0.00 0.00 5.12 - 37 0 0 -
30OCT26 143.00 C 0.00 0.00 0.00 4.47 - 36 0 0 -
30OCT26 144.00 C 0.00 0.00 0.00 3.87 - 36 0 0 -
30OCT26 145.00 C 3.55 3.55 3.55 3.32 - 35 1 1 -
30OCT26 146.00 C 0.00 0.00 0.00 2.82 - 35 0 0 -
30OCT26 147.00 C 3.07 3.07 3.07 2.37 - 34 45 45 -
30OCT26 148.00 C 2.18 2.18 2.18 1.98 - 34 50 50 -
30OCT26 149.00 C 0.00 0.00 0.00 1.64 - 34 0 0 -
30OCT26 150.00 C 1.50 1.79 1.50 1.35 - 34 65 65 -
30OCT26 152.50 C 1.12 1.12 0.89 0.81 - 33 77 69 -
30OCT26 155.00 C 0.54 0.54 0.54 0.44 - 33 1 1 -
30OCT26 157.50 C 0.28 0.41 0.28 0.22 - 32 37 37 -
30OCT26 160.00 C 0.00 0.00 0.00 0.11 - 32 0 0 -
30OCT26 162.50 C 0.11 0.11 0.11 0.05 - 32 5 5 -
30OCT26 165.00 C 0.00 0.00 0.00 0.02 - 32 0 0 -
30OCT26 167.50 C 0.00 0.00 0.00 0.01 - 32 0 0 -
30OCT26 170.00 C 0.05 0.05 0.05 0.01 - 35 15 15 -
30OCT26 172.50 C 0.00 0.00 0.00 0.01 - 38 0 0 -
30OCT26 175.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
30OCT26 177.50 C 0.00 0.00 0.00 0.01 - 44 0 0 -
30OCT26 180.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
30OCT26 182.50 C 0.00 0.00 0.00 0.01 - 49 0 0 -
30OCT26 185.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
30OCT26 187.50 C 0.00 0.00 0.00 0.01 - 54 0 0 -
30OCT26 190.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
30OCT26 192.50 C 0.00 0.00 0.00 0.01 - 59 0 0 -
30OCT26 195.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
30OCT26 197.50 C 0.00 0.00 0.00 0.01 - 64 0 0 -
30OCT26 200.00 C 0.00 0.00 0.00 0.01 - 67 0 0 -
27NOV26 67.50 C 0.00 0.00 0.00 77.86 -4.47 142 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 75.37 -4.46 136 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 72.86 -4.48 129 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 70.37 -4.47 124 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 67.87 -4.47 119 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 65.38 -4.47 114 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 62.89 -4.46 109 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 60.38 -4.48 103 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 57.90 -4.46 99 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 55.40 -4.47 94 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 52.91 -4.46 89 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 50.41 -4.47 85 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 47.92 -4.46 81 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 45.43 -4.46 76 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 42.93 -4.46 72 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 40.43 -4.40 68 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 37.94 -4.39 64 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 35.46 -4.38 60 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 32.97 -4.38 56 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 30.50 -4.36 53 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 28.03 -4.34 49 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 24.97 -4.91 33 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 22.54 -4.87 32 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 20.15 -4.90 31 0 172 0
27NOV26 127.50 C 0.00 0.00 0.00 17.81 -4.82 31 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 15.80 -4.45 33 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 13.75 -4.16 33 0 2 0
27NOV26 135.00 C 0.00 0.00 0.00 11.53 -4.28 31 0 176 0
27NOV26 137.50 C 10.43 10.43 9.66 9.66 -3.99 30 163 830 +78
27NOV26 140.00 C 8.58 8.58 8.36 7.85 -3.73 29 66 282 +35
27NOV26 142.50 C 7.10 7.10 6.59 6.25 -3.31 28 31 281 0
27NOV26 145.00 C 5.38 5.38 4.92 4.92 -2.90 28 117 365 +60
27NOV26 147.50 C 4.15 4.15 3.74 3.74 -2.49 27 6 202 +1
27NOV26 150.00 C 3.02 3.05 2.81 2.76 -2.02 26 28 258 +2
27NOV26 152.50 C 2.25 2.25 2.01 2.02 -1.62 26 112 588 +85
27NOV26 155.00 C 1.65 1.76 1.39 1.40 -1.27 26 103 520 +47
27NOV26 157.50 C 1.17 1.24 1.17 0.95 -1.03 25 5 525 +3
27NOV26 160.00 C 0.82 0.84 0.73 0.61 -0.80 25 38 2,300 -7
27NOV26 162.50 C 0.56 0.63 0.48 0.38 -0.57 24 20 795 -3
27NOV26 165.00 C 0.44 0.44 0.39 0.23 -0.41 24 22 1,046 +19
27NOV26 167.50 C 0.29 0.29 0.26 0.13 -0.28 24 93 1,762 +40
27NOV26 170.00 C 0.22 0.22 0.19 0.07 -0.18 23 28 905 +2
27NOV26 172.50 C 0.00 0.00 0.00 0.04 -0.11 23 0 388 0
27NOV26 175.00 C 0.15 0.15 0.15 0.02 -0.07 23 30 682 0
27NOV26 177.50 C 0.11 0.11 0.10 0.01 -0.04 23 68 338 +68
27NOV26 180.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 348 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 286 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 27 0 377 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 28 0 356 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 29 0 412 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 31 0 226 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 32 0 31 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 33 0 137 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 34 0 48 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 37 0 135 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 39 0 97 0
27NOV26 215.00 C 0.00 0.00 0.00 0.01 0.00 41 0 80 0
27NOV26 220.00 C 0.00 0.00 0.00 0.01 0.00 44 0 50 0
27NOV26 225.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 0.00 50 0 90 0
27NOV26 240.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 53 0 89 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 55 0 38 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 57 0 74 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 0.01 0.00 65 0 120 0
27NOV26 285.00 C 0.00 0.00 0.00 0.01 0.00 67 0 210 0
30DEC26 67.50 C 0.00 0.00 0.00 77.86 -4.47 105 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 75.37 -4.46 101 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 72.86 -4.48 96 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 70.37 -4.47 92 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 67.87 -4.47 88 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 65.38 -4.47 84 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 62.89 -4.46 80 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 60.38 -4.48 76 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 57.90 -4.46 73 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 55.40 -4.47 69 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 52.91 -4.46 65 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 50.41 -4.47 62 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 47.92 -4.46 59 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 45.43 -4.46 56 0 464 0
30DEC26 102.50 C 0.00 0.00 0.00 42.93 -4.46 53 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 40.43 -4.40 49 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 37.95 -4.38 47 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 35.57 -4.27 45 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 33.18 -4.17 43 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 30.77 -4.11 41 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 28.35 -4.13 39 0 180 0
30DEC26 120.00 C 0.00 0.00 0.00 26.00 -4.09 37 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 23.30 -4.55 32 0 582 0
30DEC26 125.00 C 0.00 0.00 0.00 20.79 -4.54 29 0 369 0
30DEC26 127.50 C 0.00 0.00 0.00 18.62 -4.41 29 0 273 0
30DEC26 130.00 C 0.00 0.00 0.00 16.67 -4.74 29 0 1,807 0
30DEC26 132.50 C 0.00 0.00 0.00 14.75 -4.40 29 0 628 0
30DEC26 135.00 C 0.00 0.00 0.00 13.03 -3.75 29 0 957 0
30DEC26 137.50 C 0.00 0.00 0.00 10.97 -3.48 27 0 825 0
30DEC26 140.00 C 10.10 10.10 10.10 9.31 -3.05 26 1 809 0
30DEC26 142.50 C 8.05 8.05 8.05 7.79 -3.17 26 5 1,195 0
30DEC26 145.00 C 7.09 7.09 7.09 6.44 -3.06 25 1 860 -1
30DEC26 147.50 C 0.00 0.00 0.00 5.26 -2.61 25 0 534 0
30DEC26 150.00 C 4.50 4.50 4.41 4.28 -2.16 25 63 2,675 -31
30DEC26 152.50 C 0.00 0.00 0.00 3.38 -1.89 25 0 1,138 0
30DEC26 155.00 C 2.93 2.93 2.70 2.67 -1.58 24 20 440 -4
30DEC26 157.50 C 2.28 2.28 2.28 2.04 -1.36 24 24 637 0
30DEC26 160.00 C 1.83 1.83 1.62 1.52 -1.17 24 14 7,878 +2
30DEC26 162.50 C 1.35 1.35 1.27 1.14 -0.92 24 2 1,705 +1
30DEC26 165.00 C 1.06 1.06 1.06 0.83 -0.71 23 10 5,023 -10
30DEC26 167.50 C 0.00 0.00 0.00 0.59 -0.56 23 0 580 0
30DEC26 170.00 C 0.63 0.63 0.57 0.41 -0.43 23 52 1,225 -30
30DEC26 172.50 C 0.46 0.48 0.46 0.27 -0.33 23 38 672 +38
30DEC26 175.00 C 0.00 0.00 0.00 0.19 -0.22 23 0 387 0
30DEC26 177.50 C 0.29 0.29 0.29 0.12 -0.16 22 30 570 +30
30DEC26 180.00 C 0.00 0.00 0.00 0.08 -0.11 22 0 1,772 0
30DEC26 182.50 C 0.00 0.00 0.00 0.05 -0.07 22 0 257 0
30DEC26 185.00 C 0.00 0.00 0.00 0.03 -0.05 22 0 198 0
30DEC26 187.50 C 0.17 0.17 0.17 0.02 -0.03 22 2 287 -2
30DEC26 190.00 C 0.10 0.10 0.10 0.01 -0.02 21 2 426 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 333 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 23 0 453 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 24 0 115 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 25 0 433 0
30DEC26 205.00 C 0.00 0.00 0.00 0.01 0.00 27 0 228 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 0.00 28 0 642 0
30DEC26 215.00 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 36 0 40 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 40 0 29 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 45 0 120 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 49 0 210 0
28JAN27 67.50 C 0.00 0.00 0.00 77.86 -4.47 87 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 75.37 -4.46 83 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 72.87 -4.47 80 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 70.37 -4.47 76 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 67.87 -4.47 72 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 65.38 -4.47 69 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 62.89 -4.46 66 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 60.40 -4.46 63 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 57.94 -4.42 60 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 55.48 -4.39 57 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 53.02 -4.35 55 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 50.58 -4.30 53 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 48.12 -4.26 50 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 45.69 -4.22 48 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 43.27 -4.20 46 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 40.85 -4.19 44 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 38.44 -4.05 42 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 36.05 -4.15 41 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 33.67 -4.11 39 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 31.27 -4.12 37 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 28.89 -4.12 35 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 26.55 -4.10 33 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 23.57 -4.95 27 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 21.41 -4.54 27 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 19.33 -4.43 27 0 0 0
28JAN27 130.00 C 17.95 17.95 17.95 17.34 -4.27 26 2 10 +2
28JAN27 132.50 C 0.00 0.00 0.00 15.68 -3.84 27 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 13.60 -3.92 26 0 31 0
28JAN27 137.50 C 0.00 0.00 0.00 12.10 -3.48 26 0 1 0
28JAN27 140.00 C 0.00 0.00 0.00 10.43 -3.25 25 0 1 0
28JAN27 142.50 C 9.18 9.18 9.18 8.96 -3.16 25 30 60 +30
28JAN27 145.00 C 0.00 0.00 0.00 7.61 -3.11 25 0 611 0
28JAN27 147.50 C 6.70 6.70 6.46 6.42 -2.67 24 27 532 +1
28JAN27 150.00 C 0.00 0.00 0.00 5.35 -2.39 24 0 147 0
28JAN27 152.50 C 0.00 0.00 0.00 4.41 -2.06 24 0 321 0
28JAN27 155.00 C 0.00 0.00 0.00 3.65 -1.77 24 0 20 0
28JAN27 157.50 C 0.00 0.00 0.00 2.98 -1.52 24 0 83 0
28JAN27 160.00 C 0.00 0.00 0.00 2.40 -1.31 24 0 466 0
28JAN27 162.50 C 0.00 0.00 0.00 1.89 -1.17 23 0 490 0
28JAN27 165.00 C 1.75 1.75 1.75 1.50 -0.98 23 2 213 +2
28JAN27 167.50 C 0.00 0.00 0.00 1.16 -0.81 23 0 64 0
28JAN27 170.00 C 0.00 0.00 0.00 0.88 -0.68 23 0 108 0
28JAN27 172.50 C 0.90 0.90 0.90 0.67 -0.54 23 4 192 0
28JAN27 175.00 C 0.00 0.00 0.00 0.50 -0.43 23 0 36 0
28JAN27 177.50 C 0.00 0.00 0.00 0.37 -0.34 22 0 119 0
28JAN27 180.00 C 0.00 0.00 0.00 0.27 -0.26 22 0 161 0
28JAN27 182.50 C 0.00 0.00 0.00 0.19 -0.21 22 0 560 0
28JAN27 185.00 C 0.00 0.00 0.00 0.14 -0.15 22 0 81 0
28JAN27 187.50 C 0.00 0.00 0.00 0.10 -0.11 22 0 11 0
28JAN27 190.00 C 0.00 0.00 0.00 0.07 -0.08 22 0 25 0
28JAN27 192.50 C 0.00 0.00 0.00 0.05 -0.06 22 0 7 0
28JAN27 195.00 C 0.00 0.00 0.00 0.03 -0.05 22 0 9 0
28JAN27 197.50 C 0.00 0.00 0.00 0.02 -0.03 21 0 86 0
28JAN27 200.00 C 0.00 0.00 0.00 0.01 -0.03 21 0 48 0
28JAN27 205.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
28JAN27 215.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 0.01 0.00 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 34 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 77.89 -4.44 64 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 75.50 -4.33 63 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 73.04 -4.30 60 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 70.57 -4.27 58 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 68.13 -4.24 55 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 65.62 -4.30 52 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 63.23 -4.24 51 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 60.78 -4.24 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 57.94 -4.45 41 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 55.90 -4.23 45 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 53.48 -4.21 43 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 51.07 -4.07 42 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 48.66 -4.18 40 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 46.27 -4.16 39 0 151 0
30MAR27 102.50 C 0.00 0.00 0.00 43.83 -4.20 37 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 41.51 -4.11 36 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 39.17 -4.07 35 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 36.79 -3.96 33 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 34.46 -4.04 32 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 32.12 -4.05 31 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 29.86 -3.99 30 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 27.32 -5.40 27 0 754 0
30MAR27 122.50 C 0.00 0.00 0.00 25.00 -4.67 26 0 31 0
30MAR27 125.00 C 0.00 0.00 0.00 22.99 -4.05 26 0 1,312 0
30MAR27 127.50 C 0.00 0.00 0.00 21.12 -4.36 26 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 19.29 -4.21 26 0 789 0
30MAR27 132.50 C 0.00 0.00 0.00 17.59 -4.02 26 0 95 0
30MAR27 135.00 C 0.00 0.00 0.00 15.95 -3.84 26 0 729 0
30MAR27 137.50 C 0.00 0.00 0.00 14.00 -4.05 25 0 255 0
30MAR27 140.00 C 0.00 0.00 0.00 12.61 -3.80 25 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 11.33 -3.07 25 0 301 0
30MAR27 145.00 C 9.83 9.83 9.67 10.13 -2.85 25 60 2,701 +60
30MAR27 147.50 C 8.97 8.97 8.70 9.03 -2.62 25 3 378 +3
30MAR27 150.00 C 7.54 7.61 7.38 8.02 -2.38 25 121 1,011 +121
30MAR27 152.50 C 6.72 6.72 6.33 7.12 -2.14 25 64 1,726 +64
30MAR27 155.00 C 0.00 0.00 0.00 6.28 -1.94 25 0 402 0
30MAR27 157.50 C 0.00 0.00 0.00 5.55 -1.74 25 0 184 0
30MAR27 160.00 C 0.00 0.00 0.00 4.84 -1.57 25 0 1,213 0
30MAR27 162.50 C 3.51 3.51 3.51 4.27 -1.39 26 25 333 0
30MAR27 165.00 C 0.00 0.00 0.00 3.71 -1.21 26 0 306 0
30MAR27 167.50 C 2.59 2.59 2.59 3.25 -1.08 26 1 284 +1
30MAR27 170.00 C 0.00 0.00 0.00 2.82 -0.92 26 0 687 0
30MAR27 172.50 C 1.92 1.92 1.92 2.43 -0.83 26 50 393 0
30MAR27 175.00 C 0.00 0.00 0.00 2.12 -0.69 26 0 1,060 0
30MAR27 177.50 C 1.38 1.38 1.38 1.80 -0.62 26 2 187 0
30MAR27 180.00 C 0.00 0.00 0.00 1.57 -0.51 26 0 2,140 0
30MAR27 182.50 C 0.00 0.00 0.00 1.35 -0.41 26 0 318 0
30MAR27 185.00 C 0.00 0.00 0.00 1.14 -0.38 26 0 447 0
30MAR27 187.50 C 0.00 0.00 0.00 0.99 -0.29 26 0 192 0
30MAR27 190.00 C 0.00 0.00 0.00 0.84 -0.25 26 0 167 0
30MAR27 192.50 C 0.00 0.00 0.00 0.71 -0.21 26 0 33 0
30MAR27 195.00 C 0.00 0.00 0.00 0.61 -0.15 26 0 271 0
30MAR27 197.50 C 0.00 0.00 0.00 0.51 -0.17 26 0 130 0
30MAR27 200.00 C 0.45 0.45 0.45 0.46 -0.11 26 5 364 -5
30MAR27 205.00 C 0.00 0.00 0.00 0.33 -0.07 26 0 68 0
30MAR27 210.00 C 0.00 0.00 0.00 0.24 -0.03 27 0 361 0
30MAR27 215.00 C 0.00 0.00 0.00 0.17 -0.01 27 0 30 0
30MAR27 220.00 C 0.00 0.00 0.00 0.12 0.00 27 0 9 0
30MAR27 225.00 C 0.00 0.00 0.00 0.09 +0.01 27 0 25 0
30MAR27 230.00 C 0.00 0.00 0.00 0.06 0.00 27 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.03 0.00 27 0 150 0
30MAR27 245.00 C 0.00 0.00 0.00 0.02 0.00 27 0 55 0
30MAR27 250.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30MAR27 265.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.01 0.00 30 0 90 0
30MAR27 275.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 0.01 0.00 31 0 28 0
30MAR27 285.00 C 0.00 0.00 0.00 0.01 0.00 32 0 3 0
29JUN27 67.50 C 0.00 0.00 0.00 77.99 -4.34 42 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 75.53 -4.30 40 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 73.08 -4.26 38 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 70.62 -4.22 36 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 68.17 -4.25 34 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 65.72 -4.26 32 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 63.29 -4.18 31 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 60.84 -4.24 29 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 58.40 -4.22 28 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 55.97 -4.23 27 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 53.51 -4.25 25 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 51.17 -4.05 26 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 48.78 -4.15 26 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 46.42 -4.13 25 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 44.10 -4.06 25 0 0 0
29JUN27 105.00 C 42.00 42.00 42.00 41.81 -4.26 25 1 64 -1
29JUN27 107.50 C 0.00 0.00 0.00 39.46 -4.01 25 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 37.12 -4.03 24 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 34.87 -3.97 24 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 32.66 -4.29 23 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 30.50 -4.22 23 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 28.38 -4.34 23 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 26.32 -4.05 23 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 25.02 -3.34 25 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 23.20 -3.84 25 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 21.51 -3.68 25 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 19.23 -4.16 23 0 81 0
29JUN27 135.00 C 0.00 0.00 0.00 17.76 -3.95 23 0 46 0
29JUN27 137.50 C 0.00 0.00 0.00 16.79 -2.65 25 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 14.96 -3.02 23 0 45 0
29JUN27 142.50 C 13.05 13.05 13.05 13.68 -2.85 24 30 30 +30
29JUN27 145.00 C 0.00 0.00 0.00 12.48 -2.75 24 0 36 0
29JUN27 147.50 C 0.00 0.00 0.00 11.38 -2.58 24 0 201 0
29JUN27 150.00 C 0.00 0.00 0.00 10.35 -2.42 24 0 222 0
29JUN27 152.50 C 8.24 8.24 8.24 9.50 -2.19 24 1 538 +1
29JUN27 155.00 C 0.00 0.00 0.00 8.66 -2.01 24 0 234 0
29JUN27 157.50 C 0.00 0.00 0.00 7.88 -1.94 24 0 282 0
29JUN27 160.00 C 0.00 0.00 0.00 7.20 -1.79 25 0 1,618 0
29JUN27 162.50 C 0.00 0.00 0.00 6.53 -1.67 25 0 194 0
29JUN27 165.00 C 0.00 0.00 0.00 5.95 -1.58 25 0 166 0
29JUN27 167.50 C 0.00 0.00 0.00 5.43 -1.44 25 0 125 0
29JUN27 170.00 C 0.00 0.00 0.00 4.91 -1.35 25 0 225 0
29JUN27 172.50 C 0.00 0.00 0.00 4.47 -1.29 25 0 288 0
29JUN27 175.00 C 0.00 0.00 0.00 4.08 -1.17 26 0 72 0
29JUN27 177.50 C 0.00 0.00 0.00 3.70 -1.07 26 0 185 0
29JUN27 180.00 C 0.00 0.00 0.00 3.34 -1.05 26 0 139 0
29JUN27 182.50 C 0.00 0.00 0.00 3.06 -0.96 26 0 190 0
29JUN27 185.00 C 0.00 0.00 0.00 2.79 -0.86 26 0 175 0
29JUN27 187.50 C 0.00 0.00 0.00 2.51 -0.94 26 0 110 0
29JUN27 190.00 C 0.00 0.00 0.00 2.29 -0.88 26 0 16 0
29JUN27 192.50 C 0.00 0.00 0.00 2.10 -0.80 27 0 26 0
29JUN27 195.00 C 0.00 0.00 0.00 1.91 -0.72 27 0 19 0
29JUN27 197.50 C 0.00 0.00 0.00 1.72 -0.70 27 0 31 0
29JUN27 200.00 C 0.00 0.00 0.00 1.57 -0.67 27 0 45 0
29JUN27 205.00 C 0.00 0.00 0.00 1.32 -0.54 27 0 62 0
29JUN27 210.00 C 0.00 0.00 0.00 1.08 -0.51 28 0 102 0
29JUN27 215.00 C 0.00 0.00 0.00 0.92 -0.42 28 0 100 0
29JUN27 220.00 C 0.00 0.00 0.00 0.76 -0.38 28 0 159 0
29JUN27 225.00 C 0.00 0.00 0.00 0.65 -0.30 28 0 61 0
29JUN27 230.00 C 0.00 0.00 0.00 0.55 -0.25 29 0 34 0
29JUN27 235.00 C 0.00 0.00 0.00 0.45 -0.25 29 0 31 0
29JUN27 240.00 C 0.00 0.00 0.00 0.39 -0.22 29 0 30 0
29JUN27 245.00 C 0.00 0.00 0.00 0.36 -0.16 30 0 2 0
29JUN27 250.00 C 0.00 0.00 0.00 0.30 -0.15 30 0 80 0
29JUN27 255.00 C 0.00 0.00 0.00 0.26 -0.14 30 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 0.23 -0.13 31 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 0.20 -0.12 31 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 0.17 -0.12 31 0 30 0
29JUN27 275.00 C 0.00 0.00 0.00 0.15 -0.11 31 0 30 0
29JUN27 280.00 C 0.00 0.00 0.00 0.13 -0.10 31 0 270 0
29JUN27 285.00 C 0.00 0.00 0.00 0.12 -0.08 32 0 100 0
29SEP27 67.50 C 0.00 0.00 0.00 78.01 -4.32 0 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 75.55 -4.28 0 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 73.09 -4.26 0 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 70.64 -4.26 0 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 68.19 -4.25 0 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 65.75 -4.23 0 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 63.29 -4.53 0 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 60.87 -4.50 0 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 58.40 -4.46 0 0 180 0
29SEP27 90.00 C 0.00 0.00 0.00 56.02 -4.21 0 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 53.66 -4.14 0 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 51.29 -4.11 0 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 48.96 -4.08 0 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 46.58 -4.13 0 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 44.29 -4.19 0 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 42.03 -4.25 14 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 39.81 -4.30 17 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 37.62 -4.36 18 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 35.51 -4.36 19 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 33.57 -4.27 20 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 31.65 -4.16 21 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 29.80 -4.08 22 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 28.88 -3.08 24 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 27.08 -3.06 24 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 25.40 -3.82 24 0 1 0
29SEP27 130.00 C 0.00 0.00 0.00 23.72 -3.72 24 0 30 0
29SEP27 132.50 C 0.00 0.00 0.00 22.18 -3.58 24 0 38 0
29SEP27 135.00 C 0.00 0.00 0.00 20.67 -3.40 24 0 1 0
29SEP27 137.50 C 0.00 0.00 0.00 19.21 -3.33 24 0 2 0
29SEP27 140.00 C 16.20 16.20 16.20 17.36 -3.67 23 1 61 +1
29SEP27 142.50 C 0.00 0.00 0.00 16.08 -2.90 23 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 14.89 -2.82 24 0 61 0
29SEP27 147.50 C 0.00 0.00 0.00 13.81 -2.62 24 0 37 0
29SEP27 150.00 C 0.00 0.00 0.00 12.72 -2.51 24 0 51 0
29SEP27 152.50 C 0.00 0.00 0.00 11.78 -2.36 24 0 0 0
29SEP27 155.00 C 9.41 9.41 9.41 10.91 -2.14 24 30 270 +30
29SEP27 157.50 C 0.00 0.00 0.00 10.05 -2.03 24 0 74 0
29SEP27 160.00 C 0.00 0.00 0.00 9.28 -1.92 24 0 264 0
29SEP27 162.50 C 0.00 0.00 0.00 8.59 -1.72 24 0 92 0
29SEP27 165.00 C 6.60 6.60 6.60 7.90 -1.61 24 8 97 +8
29SEP27 167.50 C 6.00 6.00 6.00 7.25 -1.55 24 4 103 +4
29SEP27 170.00 C 0.00 0.00 0.00 6.71 -1.38 25 0 397 0
29SEP27 172.50 C 0.00 0.00 0.00 6.18 -1.23 25 0 93 0
29SEP27 175.00 C 0.00 0.00 0.00 5.64 -1.21 25 0 8 0
29SEP27 177.50 C 0.00 0.00 0.00 5.22 -1.08 25 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 4.81 -0.94 25 0 574 0
29SEP27 182.50 C 0.00 0.00 0.00 4.41 -0.88 25 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 4.02 -0.85 25 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 3.72 -0.87 25 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 3.43 -0.74 25 0 34 0
29SEP27 192.50 C 0.00 0.00 0.00 3.14 -0.71 25 0 1 0
29SEP27 195.00 C 0.00 0.00 0.00 2.85 -0.69 25 0 10 0
29SEP27 197.50 C 0.00 0.00 0.00 2.65 -0.57 25 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 2.44 -0.48 26 0 58 0
29SEP27 205.00 C 0.00 0.00 0.00 2.04 -0.43 26 0 133 0
29SEP27 210.00 C 0.00 0.00 0.00 1.74 -0.29 26 0 101 0
29SEP27 215.00 C 0.00 0.00 0.00 1.46 -0.26 26 0 33 0
29SEP27 220.00 C 0.00 0.00 0.00 1.23 -0.19 26 0 32 0
29SEP27 225.00 C 0.00 0.00 0.00 1.05 -0.14 26 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 0.87 -0.12 26 0 24 0
29SEP27 235.00 C 0.00 0.00 0.00 0.75 -0.07 27 0 32 0
29SEP27 240.00 C 0.64 0.64 0.64 0.65 -0.04 27 30 31 -30
29SEP27 245.00 C 0.00 0.00 0.00 0.56 -0.02 27 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 0.49 0.00 27 0 33 0
29SEP27 255.00 C 0.00 0.00 0.00 0.42 +0.01 27 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 0.35 -0.01 27 0 2 0
29SEP27 265.00 C 0.00 0.00 0.00 0.31 -0.01 28 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 0.27 -0.02 28 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 0.23 -0.03 28 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 0.19 -0.04 28 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 0.17 -0.03 28 0 6 0
TOTAL CALL 5,843 124,540 +1,359
23OCT26 125.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 126.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 127.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
23OCT26 128.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23OCT26 129.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 130.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23OCT26 131.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 50 0
23OCT26 132.00 P 0.00 0.00 0.00 0.03 +0.02 46 0 0 0
23OCT26 133.00 P 0.00 0.00 0.00 0.04 +0.03 45 0 22 0
23OCT26 134.00 P 0.03 0.03 0.03 0.05 +0.04 43 50 50 0
23OCT26 135.00 P 0.05 0.06 0.05 0.07 +0.06 42 85 187 +83
23OCT26 136.00 P 0.00 0.00 0.00 0.10 +0.09 40 0 0 0
23OCT26 137.00 P 0.00 0.00 0.00 0.14 +0.13 39 0 10 0
23OCT26 138.00 P 0.20 0.20 0.20 0.20 +0.18 38 10 33 +10
23OCT26 139.00 P 0.19 0.27 0.15 0.28 +0.25 37 131 131 +116
23OCT26 140.00 P 0.26 0.35 0.26 0.37 +0.32 35 139 413 -15
23OCT26 141.00 P 0.47 0.50 0.46 0.51 +0.43 34 27 35 +27
23OCT26 142.00 P 0.58 0.66 0.48 0.71 +0.59 33 93 78 +38
23OCT26 143.00 P 0.86 0.93 0.74 0.96 +0.78 32 67 81 +60
23OCT26 144.00 P 0.99 1.25 0.97 1.30 +1.03 31 13 237 +10
23OCT26 145.00 P 1.19 1.70 1.19 1.73 +1.34 30 69 43 -21
23OCT26 146.00 P 1.84 2.10 1.60 2.26 +1.71 29 54 449 +50
23OCT26 147.00 P 2.19 2.26 2.19 2.90 +2.13 28 6 133 +2
23OCT26 148.00 P 3.00 3.00 2.40 3.62 +2.58 26 2 1,420 0
23OCT26 149.00 P 0.00 0.00 0.00 4.46 +3.01 26 0 202 0
23OCT26 150.00 P 5.20 5.20 5.20 5.44 +3.54 29 1 79 -1
23OCT26 152.50 P 0.00 0.00 0.00 7.81 +4.46 28 0 1 0
23OCT26 155.00 P 0.00 0.00 0.00 10.30 +4.92 0 11 20 -11
23OCT26 157.50 P 0.00 0.00 0.00 12.80 +4.99 0 0 0 0
23OCT26 160.00 P 0.00 0.00 0.00 15.30 +5.00 0 0 0 0
23OCT26 162.50 P 0.00 0.00 0.00 17.80 +5.00 0 0 0 0
23OCT26 165.00 P 0.00 0.00 0.00 20.30 +5.00 0 0 0 0
23OCT26 167.50 P 0.00 0.00 0.00 22.80 +5.00 0 0 0 0
23OCT26 170.00 P 0.00 0.00 0.00 25.30 +5.00 0 0 0 0
23OCT26 172.50 P 0.00 0.00 0.00 27.80 +5.00 0 0 0 0
23OCT26 175.00 P 0.00 0.00 0.00 30.30 +5.00 0 0 0 0
23OCT26 177.50 P 0.00 0.00 0.00 32.80 +4.83 0 0 0 0
23OCT26 180.00 P 0.00 0.00 0.00 35.30 +4.83 0 0 0 0
23OCT26 182.50 P 0.00 0.00 0.00 37.80 +4.84 0 0 0 0
23OCT26 185.00 P 0.00 0.00 0.00 40.30 +4.83 0 0 0 0
23OCT26 187.50 P 0.00 0.00 0.00 42.80 +4.83 0 0 0 0
23OCT26 190.00 P 0.00 0.00 0.00 45.31 +4.84 116 0 0 0
23OCT26 192.50 P 0.00 0.00 0.00 47.80 +4.83 0 0 0 0
23OCT26 195.00 P 0.00 0.00 0.00 50.30 +4.83 0 0 0 0
23OCT26 197.50 P 0.00 0.00 0.00 52.80 +4.85 0 0 0 0
23OCT26 200.00 P 0.00 0.00 0.00 55.30 +4.85 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 116 0 60 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 104 0 115 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 93 0 190 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 88 0 90 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 83 0 365 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 78 0 549 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 73 0 242 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 68 0 265 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 0.00 63 0 350 0
29OCT26 112.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 224 0
29OCT26 117.50 P 0.00 0.00 0.00 0.02 -0.01 52 0 769 0
29OCT26 120.00 P 0.00 0.00 0.00 0.03 -0.02 50 0 666 0
29OCT26 122.50 P 0.00 0.00 0.00 0.06 0.00 49 0 842 0
29OCT26 125.00 P 0.00 0.00 0.00 0.09 0.00 47 0 1,525 0
29OCT26 127.50 P 0.18 0.18 0.18 0.15 +0.02 45 50 775 0
29OCT26 130.00 P 0.25 0.25 0.25 0.26 +0.08 44 35 1,144 +5
29OCT26 132.50 P 0.34 0.40 0.34 0.42 +0.16 43 135 868 +73
29OCT26 135.00 P 0.42 0.64 0.42 0.64 +0.27 41 393 2,529 +45
29OCT26 137.50 P 0.85 1.00 0.76 1.00 +0.47 39 223 1,887 +83
29OCT26 140.00 P 1.29 1.55 1.15 1.55 +0.78 38 330 2,012 -6
29OCT26 142.50 P 1.75 2.27 1.75 2.26 +1.15 36 521 2,079 -10
29OCT26 145.00 P 2.84 3.29 2.79 3.24 +1.66 34 1,123 3,243 -264
29OCT26 147.50 P 4.22 4.70 4.08 4.70 +2.43 34 262 2,724 -145
29OCT26 150.00 P 5.50 6.31 5.50 6.20 +2.93 31 46 2,598 -19
29OCT26 152.50 P 8.02 8.02 8.02 8.09 +3.45 27 1 1,932 0
29OCT26 155.00 P 9.70 9.70 9.70 10.52 +3.95 31 2 2,230 -2
29OCT26 157.50 P 0.00 0.00 0.00 12.86 +4.24 30 0 2,400 0
29OCT26 160.00 P 14.43 15.38 14.43 15.38 +4.91 36 34 1,314 0
29OCT26 162.50 P 0.00 0.00 0.00 17.80 +4.97 0 0 602 0
29OCT26 165.00 P 0.00 0.00 0.00 20.30 +4.96 0 0 103 0
29OCT26 167.50 P 21.68 22.44 21.68 22.80 +5.00 0 255 350 +137
29OCT26 170.00 P 0.00 0.00 0.00 25.30 +5.00 0 0 80 0
29OCT26 172.50 P 0.00 0.00 0.00 27.80 +5.00 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 30.30 +4.81 0 0 58 0
29OCT26 177.50 P 0.00 0.00 0.00 32.80 +4.83 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 35.30 +4.83 0 0 2 0
29OCT26 182.50 P 0.00 0.00 0.00 37.80 +4.84 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 40.30 +4.83 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 42.80 +4.83 0 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 45.31 +4.84 73 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 47.80 +4.83 0 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 50.30 +4.83 0 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 52.80 +4.85 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 55.30 +4.74 0 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 60.30 +4.96 0 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 65.30 +4.85 0 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 70.30 +4.85 0 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 75.30 +4.85 0 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 80.30 +4.85 0 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 85.30 +4.84 0 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 90.30 +4.85 0 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 95.30 +4.85 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 100.30 +4.85 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 105.30 +4.85 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 110.30 +4.85 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 115.30 +4.97 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 120.30 +4.83 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 125.30 +4.85 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 130.30 +4.85 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 135.30 +4.95 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 140.30 +4.82 0 0 0 0
30OCT26 130.00 P 0.00 0.00 0.00 0.26 - 42 0 0 -
30OCT26 131.00 P 0.31 0.31 0.31 0.27 - 40 100 100 -
30OCT26 132.00 P 0.36 0.36 0.36 0.33 - 39 20 20 -
30OCT26 133.00 P 0.00 0.00 0.00 0.42 - 39 0 0 -
30OCT26 134.00 P 0.52 0.52 0.52 0.51 - 39 30 30 -
30OCT26 135.00 P 0.70 0.70 0.62 0.64 - 39 68 68 -
30OCT26 136.00 P 0.00 0.00 0.00 0.77 - 38 0 0 -
30OCT26 137.00 P 0.95 0.95 0.95 0.94 - 38 2 2 -
30OCT26 138.00 P 0.99 1.10 0.99 1.13 - 37 31 30 -
30OCT26 139.00 P 1.35 1.35 1.35 1.34 - 37 20 20 -
30OCT26 140.00 P 1.17 1.60 1.17 1.60 - 37 13 13 -
30OCT26 141.00 P 1.83 1.83 1.75 1.84 - 36 11 11 -
30OCT26 142.00 P 1.85 1.89 1.85 2.15 - 35 71 71 -
30OCT26 143.00 P 2.50 2.50 2.50 2.50 - 35 2 2 -
30OCT26 144.00 P 2.80 2.80 2.80 2.89 - 34 1 1 -
30OCT26 145.00 P 3.00 3.00 2.88 3.36 - 34 64 57 -
30OCT26 146.00 P 0.00 0.00 0.00 3.86 - 33 0 0 -
30OCT26 147.00 P 0.00 0.00 0.00 4.41 - 33 0 0 -
30OCT26 148.00 P 0.00 0.00 0.00 5.12 - 34 0 0 -
30OCT26 149.00 P 0.00 0.00 0.00 5.98 - 35 0 0 -
30OCT26 150.00 P 0.00 0.00 0.00 6.64 - 35 0 0 -
30OCT26 152.50 P 0.00 0.00 0.00 8.55 - 34 0 0 -
30OCT26 155.00 P 0.00 0.00 0.00 10.52 - 30 11 11 -
30OCT26 157.50 P 0.00 0.00 0.00 12.93 - 32 0 0 -
30OCT26 160.00 P 0.00 0.00 0.00 15.38 - 35 0 0 -
30OCT26 162.50 P 0.00 0.00 0.00 17.80 - 0 0 0 -
30OCT26 165.00 P 0.00 0.00 0.00 20.30 - 0 0 0 -
30OCT26 167.50 P 0.00 0.00 0.00 22.80 - 0 0 0 -
30OCT26 170.00 P 0.00 0.00 0.00 25.30 - 0 0 0 -
30OCT26 172.50 P 0.00 0.00 0.00 27.80 - 0 0 0 -
30OCT26 175.00 P 0.00 0.00 0.00 30.30 - 0 0 0 -
30OCT26 177.50 P 0.00 0.00 0.00 32.80 - 0 0 0 -
30OCT26 180.00 P 0.00 0.00 0.00 35.30 - 0 0 0 -
30OCT26 182.50 P 0.00 0.00 0.00 37.80 - 0 0 0 -
30OCT26 185.00 P 0.00 0.00 0.00 40.30 - 0 0 0 -
30OCT26 187.50 P 0.00 0.00 0.00 42.80 - 0 0 0 -
30OCT26 190.00 P 0.00 0.00 0.00 45.31 - 70 0 0 -
30OCT26 192.50 P 0.00 0.00 0.00 47.80 - 0 0 0 -
30OCT26 195.00 P 0.00 0.00 0.00 50.30 - 0 0 0 -
30OCT26 197.50 P 0.00 0.00 0.00 52.80 - 0 0 0 -
30OCT26 200.00 P 0.00 0.00 0.00 55.30 - 0 0 0 -
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 79 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 72 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 50 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 45 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.01 0.00 42 0 35 0
27NOV26 100.00 P 0.00 0.00 0.00 0.01 0.00 40 0 215 0
27NOV26 102.50 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
27NOV26 105.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 52 0
27NOV26 107.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 265 0
27NOV26 110.00 P 0.00 0.00 0.00 0.05 +0.02 36 0 70 0
27NOV26 112.50 P 0.21 0.21 0.21 0.07 +0.03 35 31 33 +31
27NOV26 115.00 P 0.20 0.26 0.20 0.11 +0.05 34 22 99 +20
27NOV26 117.50 P 0.00 0.00 0.00 0.16 +0.08 33 0 394 0
27NOV26 120.00 P 0.44 0.44 0.44 0.25 +0.13 33 1 829 0
27NOV26 122.50 P 0.49 0.49 0.49 0.37 +0.19 32 5 380 +5
27NOV26 125.00 P 0.00 0.00 0.00 0.53 +0.26 32 0 367 0
27NOV26 127.50 P 0.79 0.88 0.79 0.75 +0.36 31 31 742 +31
27NOV26 130.00 P 1.00 1.13 1.00 1.06 +0.51 31 62 710 +6
27NOV26 132.50 P 0.90 1.50 0.90 1.46 +0.69 30 29 326 +7
27NOV26 135.00 P 1.70 1.98 1.68 1.97 +0.91 29 1,042 2,673 +531
27NOV26 137.50 P 2.31 2.48 2.20 2.54 +1.08 28 35 2,411 +25
27NOV26 140.00 P 2.94 3.30 2.94 3.30 +1.35 28 52 3,935 +24
27NOV26 142.50 P 3.66 4.16 3.66 4.20 +1.70 27 145 1,366 +69
27NOV26 145.00 P 4.94 5.37 4.80 5.35 +2.11 26 72 751 -55
27NOV26 147.50 P 6.36 6.36 6.00 6.70 +2.52 26 9 774 -4
27NOV26 150.00 P 7.30 8.25 7.30 8.25 +2.91 25 46 1,044 +23
27NOV26 152.50 P 9.39 9.39 9.33 9.89 +3.15 24 21 887 +21
27NOV26 155.00 P 11.20 11.20 11.20 12.14 +3.84 26 1 1,429 0
27NOV26 157.50 P 0.00 0.00 0.00 14.13 +4.08 24 0 762 0
27NOV26 160.00 P 15.80 15.80 15.80 16.42 +4.71 25 1 652 0
27NOV26 162.50 P 0.00 0.00 0.00 18.59 +4.36 22 0 576 0
27NOV26 165.00 P 0.00 0.00 0.00 20.43 +4.56 0 0 564 0
27NOV26 167.50 P 0.00 0.00 0.00 23.49 +4.84 24 0 352 0
27NOV26 170.00 P 0.00 0.00 0.00 25.94 +4.92 23 0 212 0
27NOV26 172.50 P 0.00 0.00 0.00 27.81 +4.38 0 0 302 0
27NOV26 175.00 P 0.00 0.00 0.00 30.91 +4.69 23 0 283 0
27NOV26 177.50 P 0.00 0.00 0.00 33.40 +5.05 20 0 127 0
27NOV26 180.00 P 0.00 0.00 0.00 35.90 +5.14 25 0 15 0
27NOV26 182.50 P 0.00 0.00 0.00 38.39 +5.15 0 0 258 0
27NOV26 185.00 P 0.00 0.00 0.00 40.89 +5.17 26 0 187 0
27NOV26 187.50 P 0.00 0.00 0.00 43.38 +4.87 0 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 45.88 +4.87 0 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 48.38 +4.87 31 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 50.87 +4.87 0 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 53.37 +4.74 31 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 55.87 +4.87 35 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 60.86 +4.86 36 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 65.85 +4.87 0 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 70.84 +4.86 0 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 75.83 +4.86 0 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 80.83 +4.87 45 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 85.82 +4.87 41 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 90.81 +4.86 0 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 95.80 +4.86 0 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 100.80 +4.87 53 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 105.79 +4.84 50 0 14 0
27NOV26 255.00 P 0.00 0.00 0.00 110.78 +4.86 0 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 115.77 +4.85 0 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 120.77 +4.86 60 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 125.76 +4.86 57 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 130.75 +4.85 0 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 135.74 +4.85 0 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 140.74 +4.86 67 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 55 0 514 0
30DEC26 72.50 P 0.00 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 50 0 210 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 48 0 115 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 45 0 975 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 43 0 127 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 41 0 225 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 39 0 381 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 37 0 823 0
30DEC26 92.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 231 0
30DEC26 95.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 1,072 0
30DEC26 97.50 P 0.00 0.00 0.00 0.04 +0.03 36 0 274 0
30DEC26 100.00 P 0.18 0.20 0.18 0.05 +0.03 35 12 3,038 -10
30DEC26 102.50 P 0.00 0.00 0.00 0.07 +0.04 34 0 587 0
30DEC26 105.00 P 0.00 0.00 0.00 0.11 +0.07 34 0 197 0
30DEC26 107.50 P 0.00 0.00 0.00 0.14 +0.08 33 0 456 0
30DEC26 110.00 P 0.00 0.00 0.00 0.20 +0.12 32 0 1,024 0
30DEC26 112.50 P 0.00 0.00 0.00 0.28 +0.16 32 0 2,622 0
30DEC26 115.00 P 0.00 0.00 0.00 0.38 +0.21 31 0 1,818 0
30DEC26 117.50 P 0.00 0.00 0.00 0.52 +0.29 31 0 3,489 0
30DEC26 120.00 P 0.75 0.76 0.75 0.69 +0.36 30 30 2,286 +30
30DEC26 122.50 P 0.90 0.98 0.90 0.90 +0.44 30 77 1,635 +42
30DEC26 125.00 P 0.00 0.00 0.00 1.19 +0.58 29 0 3,996 0
30DEC26 127.50 P 1.39 1.40 1.35 1.51 +0.69 29 203 1,159 +153
30DEC26 130.00 P 1.75 1.85 1.75 1.90 +0.80 28 52 3,841 +22
30DEC26 132.50 P 2.10 2.30 2.10 2.34 +0.91 27 48 511 +1
30DEC26 135.00 P 2.70 2.86 2.70 2.91 +1.07 27 6 1,572 -2
30DEC26 137.50 P 3.53 3.53 3.53 3.60 +1.28 26 2 1,450 -1
30DEC26 140.00 P 4.03 4.41 4.03 4.43 +1.50 26 1,017 2,712 +463
30DEC26 142.50 P 4.97 5.36 4.97 5.44 +1.87 25 163 1,619 +91
30DEC26 145.00 P 5.95 6.45 5.95 6.54 +2.10 24 22 2,249 +20
30DEC26 147.50 P 0.00 0.00 0.00 7.87 +2.47 24 0 1,470 0
30DEC26 150.00 P 8.81 9.04 8.81 9.23 +2.64 23 50 3,967 -35
30DEC26 152.50 P 10.30 10.30 10.30 10.87 +3.15 23 2 1,830 0
30DEC26 155.00 P 9.44 12.97 9.44 12.97 +3.43 24 238 4,817 -78
30DEC26 157.50 P 0.00 0.00 0.00 14.91 +3.88 24 1 600 +1
30DEC26 160.00 P 0.00 0.00 0.00 16.96 +4.08 24 0 3,220 0
30DEC26 162.50 P 0.00 0.00 0.00 19.12 +4.08 23 0 466 0
30DEC26 165.00 P 0.00 0.00 0.00 21.37 +4.46 23 0 216 0
30DEC26 167.50 P 0.00 0.00 0.00 23.70 +4.63 23 0 116 0
30DEC26 170.00 P 0.00 0.00 0.00 26.07 +4.75 23 0 147 0
30DEC26 172.50 P 0.00 0.00 0.00 27.96 +4.32 0 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 30.91 +4.65 19 0 340 0
30DEC26 177.50 P 0.00 0.00 0.00 33.40 +4.62 0 0 668 0
30DEC26 180.00 P 0.00 0.00 0.00 35.90 +4.78 21 0 66 0
30DEC26 182.50 P 0.00 0.00 0.00 38.40 +4.84 23 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 40.89 +4.85 21 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 43.39 +4.88 24 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 45.88 +4.74 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 48.38 +4.87 25 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 50.87 +4.86 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 53.37 +4.74 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 55.87 +4.87 29 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 60.86 +4.86 29 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 65.85 +4.86 0 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 70.84 +4.86 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 75.84 +4.87 36 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 80.83 +4.87 36 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 85.82 +4.87 0 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 90.81 +4.86 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 95.81 +4.87 43 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 100.80 +4.87 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 105.79 +4.84 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 110.78 +4.86 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 115.78 +4.86 49 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 120.77 +4.86 48 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 125.76 +4.86 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 130.75 +4.85 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 135.75 +4.86 54 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 140.74 +4.86 54 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
28JAN27 85.00 P 0.00 0.00 0.00 0.01 0.00 35 0 40 0
28JAN27 87.50 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
28JAN27 90.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 0.02 0.00 31 0 4 0
28JAN27 95.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 10 0
28JAN27 97.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 60 0
28JAN27 100.00 P 0.00 0.00 0.00 0.07 +0.02 30 0 47 0
28JAN27 102.50 P 0.00 0.00 0.00 0.11 +0.04 30 0 21 0
28JAN27 105.00 P 0.00 0.00 0.00 0.14 +0.04 30 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 0.21 +0.07 30 0 164 0
28JAN27 110.00 P 0.00 0.00 0.00 0.29 +0.10 29 0 263 0
28JAN27 112.50 P 0.00 0.00 0.00 0.39 +0.14 29 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 0.53 +0.18 28 0 19 0
28JAN27 117.50 P 0.00 0.00 0.00 0.70 +0.24 28 0 18 0
28JAN27 120.00 P 1.02 1.05 1.02 0.92 +0.32 28 6 162 +2
28JAN27 122.50 P 0.00 0.00 0.00 1.20 +0.40 27 0 351 0
28JAN27 125.00 P 0.00 0.00 0.00 1.53 +0.52 27 0 624 0
28JAN27 127.50 P 0.00 0.00 0.00 1.95 +0.65 27 0 516 0
28JAN27 130.00 P 2.16 2.42 2.16 2.41 +0.77 26 21 572 +19
28JAN27 132.50 P 0.00 0.00 0.00 2.92 +0.93 26 0 321 0
28JAN27 135.00 P 0.00 0.00 0.00 3.54 +1.12 25 0 3,560 0
28JAN27 137.50 P 3.90 3.90 3.90 4.30 +1.35 25 20 846 +8
28JAN27 140.00 P 0.00 0.00 0.00 5.16 +1.57 24 0 328 0
28JAN27 142.50 P 0.00 0.00 0.00 6.18 +1.84 24 0 993 0
28JAN27 145.00 P 0.00 0.00 0.00 7.34 +2.13 24 0 1,154 0
28JAN27 147.50 P 8.28 8.48 8.28 8.66 +2.43 24 12 186 +1
28JAN27 150.00 P 0.00 0.00 0.00 10.13 +2.76 23 0 714 0
28JAN27 152.50 P 0.00 0.00 0.00 11.78 +3.09 23 0 5 0
28JAN27 155.00 P 0.00 0.00 0.00 13.47 +3.31 23 0 48 0
28JAN27 157.50 P 0.00 0.00 0.00 15.38 +3.63 23 0 2 0
28JAN27 160.00 P 0.00 0.00 0.00 17.48 +3.90 23 0 92 0
28JAN27 162.50 P 0.00 0.00 0.00 19.54 +3.89 23 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 21.71 +4.23 23 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 23.95 +4.41 23 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 26.07 +4.37 20 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 28.03 +4.10 0 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 30.91 +4.65 19 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 33.40 +4.61 19 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 35.90 +4.71 21 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 38.40 +4.80 22 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 40.89 +4.81 23 0 0 0
28JAN27 187.50 P 0.00 0.00 0.00 43.39 +4.83 24 0 0 0
28JAN27 190.00 P 0.00 0.00 0.00 45.88 +4.74 25 0 0 0
28JAN27 192.50 P 0.00 0.00 0.00 48.38 +4.86 26 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 50.87 +4.84 26 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 53.37 +4.74 28 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 55.87 +4.85 29 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 60.86 +4.86 31 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 65.85 +4.86 32 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 70.84 +4.86 34 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 75.84 +4.87 36 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 80.83 +4.87 38 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 85.82 +4.86 39 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 90.81 +4.86 40 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 95.81 +4.87 43 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 100.80 +4.87 44 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 105.79 +4.84 45 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 110.78 +4.86 46 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 115.78 +4.86 49 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 120.77 +4.86 50 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 125.76 +4.74 51 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,097 0
30MAR27 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 124 0
30MAR27 75.00 P 0.00 0.00 0.00 0.01 0.00 33 0 161 0
30MAR27 77.50 P 0.00 0.00 0.00 0.01 0.00 32 0 252 0
30MAR27 80.00 P 0.00 0.00 0.00 0.01 0.00 30 0 265 0
30MAR27 82.50 P 0.00 0.00 0.00 0.01 0.00 29 0 236 0
30MAR27 85.00 P 0.00 0.00 0.00 0.01 0.00 27 0 277 0
30MAR27 87.50 P 0.38 0.38 0.38 0.01 -0.01 26 10 56 +10
30MAR27 90.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 189 0
30MAR27 92.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 273 0
30MAR27 95.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 323 0
30MAR27 97.50 P 0.00 0.00 0.00 0.08 0.00 26 0 139 0
30MAR27 100.00 P 0.00 0.00 0.00 0.12 0.00 26 0 279 0
30MAR27 102.50 P 0.00 0.00 0.00 0.18 +0.01 26 0 97 0
30MAR27 105.00 P 0.00 0.00 0.00 0.25 +0.01 26 0 376 0
30MAR27 107.50 P 0.00 0.00 0.00 0.37 +0.04 26 0 677 0
30MAR27 110.00 P 0.00 0.00 0.00 0.51 +0.08 26 0 873 0
30MAR27 112.50 P 0.00 0.00 0.00 0.68 +0.10 26 0 590 0
30MAR27 115.00 P 0.00 0.00 0.00 0.93 +0.18 26 0 318 0
30MAR27 117.50 P 0.00 0.00 0.00 1.22 +0.24 26 0 384 0
30MAR27 120.00 P 0.00 0.00 0.00 1.57 +0.33 26 0 1,323 0
30MAR27 122.50 P 0.00 0.00 0.00 2.01 +0.44 26 0 149 0
30MAR27 125.00 P 0.00 0.00 0.00 2.49 +0.55 26 0 1,442 0
30MAR27 127.50 P 0.00 0.00 0.00 3.11 +0.72 26 0 490 0
30MAR27 130.00 P 4.36 4.42 4.36 3.78 +0.87 26 11 1,209 0
30MAR27 132.50 P 0.00 0.00 0.00 4.58 +1.08 26 0 827 0
30MAR27 135.00 P 0.00 0.00 0.00 5.45 +1.27 26 0 287 0
30MAR27 137.50 P 0.00 0.00 0.00 6.44 +1.50 26 0 2,917 0
30MAR27 140.00 P 7.55 8.11 7.55 7.53 +1.72 26 21 1,247 +3
30MAR27 142.50 P 0.00 0.00 0.00 8.73 +1.98 26 0 845 0
30MAR27 145.00 P 0.00 0.00 0.00 10.03 +2.22 27 0 3,659 0
30MAR27 147.50 P 0.00 0.00 0.00 11.44 +2.48 27 0 2,436 0
30MAR27 150.00 P 13.15 13.20 13.15 12.96 +2.75 27 11 4,606 +11
30MAR27 152.50 P 15.30 15.30 15.30 14.58 +3.02 27 1 1,709 -1
30MAR27 155.00 P 0.00 0.00 0.00 16.28 +3.23 27 0 966 0
30MAR27 157.50 P 0.00 0.00 0.00 17.57 +2.92 26 0 260 0
30MAR27 160.00 P 0.00 0.00 0.00 19.38 +3.06 26 0 1,007 0
30MAR27 162.50 P 0.00 0.00 0.00 21.32 +3.73 26 0 152 0
30MAR27 165.00 P 0.00 0.00 0.00 23.28 +3.91 26 0 155 0
30MAR27 167.50 P 0.00 0.00 0.00 26.11 +4.82 29 0 30 0
30MAR27 170.00 P 0.00 0.00 0.00 28.29 +5.06 29 0 80 0
30MAR27 172.50 P 0.00 0.00 0.00 30.52 +5.23 30 0 136 0
30MAR27 175.00 P 0.00 0.00 0.00 32.83 +4.62 30 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 35.15 +4.71 31 0 35 0
30MAR27 180.00 P 0.00 0.00 0.00 37.55 +4.82 32 0 73 0
30MAR27 182.50 P 0.00 0.00 0.00 39.97 +4.92 33 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 42.42 +4.97 34 0 60 0
30MAR27 187.50 P 0.00 0.00 0.00 44.84 +4.98 35 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 47.27 +4.95 36 0 192 0
30MAR27 192.50 P 0.00 0.00 0.00 49.71 +4.90 37 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 52.12 +4.81 37 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 54.56 +4.72 38 0 60 0
30MAR27 200.00 P 0.00 0.00 0.00 56.97 +4.60 39 0 150 0
30MAR27 205.00 P 0.00 0.00 0.00 61.85 +4.38 40 0 60 0
30MAR27 210.00 P 0.00 0.00 0.00 67.08 +4.69 43 0 2,852 0
30MAR27 215.00 P 0.00 0.00 0.00 71.63 +4.09 42 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 76.54 +4.24 43 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 81.44 +4.25 44 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 86.36 +4.26 45 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 91.28 +4.27 46 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 96.21 +4.28 47 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 101.21 +4.35 49 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 106.08 +4.29 48 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 111.02 +4.30 49 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 115.96 +4.30 49 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 120.90 +4.30 49 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 125.84 +4.31 49 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 130.78 +4.31 47 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 135.75 +4.34 46 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 140.74 +4.39 47 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JUN27 70.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 0.01 0.00 27 0 90 0
29JUN27 77.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 48 0
29JUN27 85.00 P 0.00 0.00 0.00 0.04 +0.03 25 0 70 0
29JUN27 87.50 P 0.00 0.00 0.00 0.05 +0.03 25 0 5 0
29JUN27 90.00 P 0.00 0.00 0.00 0.08 +0.05 25 0 54 0
29JUN27 92.50 P 0.00 0.00 0.00 0.11 +0.07 25 0 96 0
29JUN27 95.00 P 1.18 1.18 1.17 0.16 +0.09 25 224 235 +194
29JUN27 97.50 P 0.00 0.00 0.00 0.23 +0.13 25 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 0.32 +0.17 25 0 91 0
29JUN27 102.50 P 0.00 0.00 0.00 0.43 +0.22 25 0 32 0
29JUN27 105.00 P 0.00 0.00 0.00 0.59 +0.30 25 0 344 0
29JUN27 107.50 P 0.00 0.00 0.00 0.76 +0.36 25 0 94 0
29JUN27 110.00 P 0.00 0.00 0.00 1.01 +0.46 25 0 53 0
29JUN27 112.50 P 0.00 0.00 0.00 1.28 +0.54 25 0 66 0
29JUN27 115.00 P 0.00 0.00 0.00 1.62 +0.66 25 0 73 0
29JUN27 117.50 P 0.00 0.00 0.00 2.00 +0.78 25 0 135 0
29JUN27 120.00 P 0.00 0.00 0.00 2.47 +0.87 25 0 209 0
29JUN27 122.50 P 0.00 0.00 0.00 2.99 +1.00 25 0 302 0
29JUN27 125.00 P 0.00 0.00 0.00 3.60 +1.13 25 0 276 0
29JUN27 127.50 P 0.00 0.00 0.00 4.27 +1.27 25 0 129 0
29JUN27 130.00 P 6.37 6.37 6.37 5.05 +1.43 25 2 1,637 +2
29JUN27 132.50 P 0.00 0.00 0.00 5.87 +1.57 25 0 341 0
29JUN27 135.00 P 8.00 8.00 7.85 6.84 +1.74 25 15 1,874 +5
29JUN27 137.50 P 0.00 0.00 0.00 7.84 +1.90 25 0 421 0
29JUN27 140.00 P 10.00 10.00 10.00 8.99 +2.06 25 5 1,347 +5
29JUN27 142.50 P 0.00 0.00 0.00 10.18 +2.24 25 0 614 0
29JUN27 145.00 P 0.00 0.00 0.00 11.48 +2.37 25 0 132 0
29JUN27 147.50 P 0.00 0.00 0.00 12.88 +2.56 25 0 787 0
29JUN27 150.00 P 15.01 15.01 15.01 14.37 +2.73 25 30 1,474 0
29JUN27 152.50 P 0.00 0.00 0.00 16.04 +2.98 26 0 405 0
29JUN27 155.00 P 0.00 0.00 0.00 17.73 +3.17 26 0 838 0
29JUN27 157.50 P 20.33 20.33 20.33 18.94 +2.70 25 1 300 0
29JUN27 160.00 P 0.00 0.00 0.00 20.76 +2.83 25 0 1,574 0
29JUN27 162.50 P 0.00 0.00 0.00 22.60 +3.47 25 0 527 0
29JUN27 165.00 P 0.00 0.00 0.00 25.28 +4.32 27 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 26.54 +3.73 26 0 32 0
29JUN27 170.00 P 0.00 0.00 0.00 29.42 +4.69 28 0 62 0
29JUN27 172.50 P 0.00 0.00 0.00 31.59 +4.85 28 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 33.80 +4.17 29 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 36.04 +4.28 29 0 30 0
29JUN27 180.00 P 0.00 0.00 0.00 38.33 +4.35 30 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 40.67 +4.45 31 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 43.04 +4.56 31 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 45.42 +4.61 32 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 47.72 +4.55 32 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 50.06 +4.52 33 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 52.42 +4.48 33 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 54.80 +4.42 34 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 57.19 +4.36 34 0 60 0
29JUN27 205.00 P 0.00 0.00 0.00 62.01 +4.23 35 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 67.08 +4.37 37 0 171 0
29JUN27 215.00 P 0.00 0.00 0.00 71.72 +4.16 37 0 379 0
29JUN27 220.00 P 0.00 0.00 0.00 76.58 +4.19 38 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 81.47 +4.22 39 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 86.39 +4.24 39 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 91.30 +4.25 40 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 96.23 +4.27 41 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 101.21 +4.33 42 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 106.10 +4.29 42 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 111.04 +4.30 43 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 115.97 +4.30 43 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 120.91 +4.30 43 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 125.85 +4.31 43 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 130.79 +4.31 42 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 135.75 +4.33 41 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 140.74 +4.39 42 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
29SEP27 70.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29SEP27 72.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 21 0
29SEP27 77.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 3 0
29SEP27 80.00 P 0.00 0.00 0.00 0.05 +0.02 25 0 36 0
29SEP27 82.50 P 0.00 0.00 0.00 0.07 +0.03 25 0 66 0
29SEP27 85.00 P 0.00 0.00 0.00 0.10 +0.04 25 0 233 0
29SEP27 87.50 P 0.00 0.00 0.00 0.14 +0.06 24 0 84 0
29SEP27 90.00 P 0.00 0.00 0.00 0.20 +0.08 25 0 230 0
29SEP27 92.50 P 0.00 0.00 0.00 0.27 +0.10 25 0 69 0
29SEP27 95.00 P 1.58 1.58 1.58 0.37 +0.13 24 5 51 +5
29SEP27 97.50 P 0.00 0.00 0.00 0.49 +0.18 25 0 2 0
29SEP27 100.00 P 0.00 0.00 0.00 0.65 +0.24 25 0 32 0
29SEP27 102.50 P 0.00 0.00 0.00 0.82 +0.28 25 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 1.06 +0.36 25 0 9 0
29SEP27 107.50 P 0.00 0.00 0.00 1.31 +0.42 25 0 4 0
29SEP27 110.00 P 0.00 0.00 0.00 1.65 +0.53 25 0 7 0
29SEP27 112.50 P 0.00 0.00 0.00 1.99 +0.61 25 0 36 0
29SEP27 115.00 P 0.00 0.00 0.00 2.44 +0.73 25 0 1 0
29SEP27 117.50 P 0.00 0.00 0.00 2.91 +0.85 25 0 36 0
29SEP27 120.00 P 4.90 5.05 4.90 3.47 +0.89 25 15 138 +15
29SEP27 122.50 P 0.00 0.00 0.00 4.09 +1.04 25 0 118 0
29SEP27 125.00 P 0.00 0.00 0.00 4.76 +1.13 25 0 172 0
29SEP27 127.50 P 0.00 0.00 0.00 5.54 +1.29 25 0 174 0
29SEP27 130.00 P 0.00 0.00 0.00 6.34 +1.40 25 0 258 0
29SEP27 132.50 P 0.00 0.00 0.00 7.28 +1.56 25 0 222 0
29SEP27 135.00 P 0.00 0.00 0.00 8.27 +1.76 25 0 394 0
29SEP27 137.50 P 0.00 0.00 0.00 9.31 +1.84 25 0 42 0
29SEP27 140.00 P 0.00 0.00 0.00 10.49 +2.04 25 0 1,680 0
29SEP27 142.50 P 0.00 0.00 0.00 11.69 +2.20 25 0 1,075 0
29SEP27 145.00 P 14.12 14.35 14.12 12.99 +2.32 25 60 239 +30
29SEP27 147.50 P 0.00 0.00 0.00 14.39 +2.52 25 0 421 0
29SEP27 150.00 P 0.00 0.00 0.00 15.81 +2.64 25 0 246 0
29SEP27 152.50 P 0.00 0.00 0.00 17.40 +2.84 25 0 99 0
29SEP27 155.00 P 0.00 0.00 0.00 19.05 +3.07 26 0 78 0
29SEP27 157.50 P 0.00 0.00 0.00 20.13 +2.59 25 0 33 0
29SEP27 160.00 P 0.00 0.00 0.00 22.52 +3.35 26 0 221 0
29SEP27 162.50 P 0.00 0.00 0.00 24.38 +3.55 26 0 118 0
29SEP27 165.00 P 0.00 0.00 0.00 26.26 +3.67 26 0 33 0
29SEP27 167.50 P 0.00 0.00 0.00 28.21 +3.78 27 0 4 0
29SEP27 170.00 P 0.00 0.00 0.00 30.26 +3.96 27 0 118 0
29SEP27 172.50 P 0.00 0.00 0.00 32.32 +4.10 27 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 34.42 +4.17 27 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 36.61 +4.31 28 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 38.83 +4.45 28 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 41.08 +4.52 29 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 43.37 +4.60 29 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 45.72 +4.71 30 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 48.09 +4.80 30 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 50.49 +4.86 31 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 52.82 +4.82 31 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 55.15 +4.77 32 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 57.49 +4.66 32 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 62.21 +4.43 33 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 67.08 +4.36 34 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 71.75 +4.07 34 0 40 0
29SEP27 220.00 P 0.00 0.00 0.00 76.64 +4.16 35 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 81.52 +4.21 35 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 86.41 +4.23 36 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 91.32 +4.25 37 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 96.24 +4.27 37 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 101.21 +4.32 38 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 106.10 +4.29 38 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 111.06 +4.32 39 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 115.97 +4.18 39 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 120.91 +4.30 40 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 125.85 +4.31 39 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 130.79 +4.31 38 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 135.75 +4.33 37 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 140.74 +4.38 37 0 0 0
TOTAL PUT 8,610 192,748 +1,985
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$ 7.235
29OCT26 4.70 C 0.00 0.00 0.00 2.55 +0.03 138 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.45 +0.03 132 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.34 +0.02 93 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.25 +0.03 120 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.00 +0.03 106 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.75 +0.03 92 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.50 +0.03 79 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.25 +0.03 66 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.99 +0.02 25 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.74 +0.02 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.49 0.00 0 0 949 0
29OCT26 7.00 C 0.00 0.00 0.00 0.25 +0.03 17 0 2,066 0
29OCT26 7.25 C 0.06 0.07 0.06 0.06 +0.01 14 330 3,255 +120
29OCT26 7.50 C 0.01 0.01 0.01 0.01 0.00 17 249 947 +128
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 234 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.46 +0.01 62 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.34 -0.01 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.26 +0.01 56 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.01 +0.01 49 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.76 +0.01 42 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.51 +0.01 35 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.26 +0.01 29 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.01 +0.02 22 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.76 +0.02 17 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.52 +0.02 15 0 449 0
27NOV26 7.00 C 0.00 0.00 0.00 0.29 0.00 12 0 1,013 0
27NOV26 7.25 C 0.15 0.15 0.15 0.14 +0.01 14 90 1,891 0
27NOV26 7.50 C 0.05 0.05 0.05 0.05 +0.01 14 32 849 +18
27NOV26 7.75 C 0.02 0.02 0.02 0.02 0.00 16 319 359 +249
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 18 0 30 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.57 +0.01 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.47 +0.01 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.37 +0.01 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.27 +0.01 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.03 +0.01 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.78 +0.01 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.53 +0.01 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.29 +0.02 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.03 +0.02 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.79 +0.02 16 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 0.56 +0.02 15 0 369 0
30DEC26 7.00 C 0.00 0.00 0.00 0.36 +0.02 15 0 551 0
30DEC26 7.25 C 0.00 0.00 0.00 0.21 +0.01 15 0 774 0
30DEC26 7.50 C 0.10 0.11 0.10 0.11 +0.01 15 70 813 +70
30DEC26 7.75 C 0.05 0.05 0.05 0.05 0.00 15 30 446 +30
30DEC26 8.00 C 0.00 0.00 0.00 0.02 0.00 15 0 415 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 16 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 40 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 2.39 +0.01 39 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 2.29 +0.01 36 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 2.04 +0.01 31 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 1.80 +0.01 30 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.55 +0.01 26 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.30 +0.01 21 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.05 +0.02 17 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.81 +0.02 15 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.59 +0.01 14 0 90 0
28JAN27 7.00 C 0.00 0.00 0.00 0.40 +0.01 14 0 162 0
28JAN27 7.25 C 0.00 0.00 0.00 0.24 0.00 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 21 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.62 +0.01 36 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.52 +0.01 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.42 +0.01 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.33 +0.01 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.08 +0.01 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.83 +0.01 24 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.59 +0.01 23 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.35 +0.01 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.09 +0.01 15 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.87 +0.02 15 0 23 0
30MAR27 6.75 C 0.00 0.00 0.00 0.67 +0.02 15 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.48 +0.01 15 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.34 0.00 15 0 153 0
30MAR27 7.50 C 0.00 0.00 0.00 0.23 0.00 15 0 518 0
30MAR27 7.75 C 0.00 0.00 0.00 0.16 +0.02 16 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 0.00 16 0 766 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 +0.01 17 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 2.66 +0.01 35 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.56 +0.01 33 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.47 +0.01 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.37 +0.01 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.12 0.00 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.88 +0.01 25 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.64 +0.01 23 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.41 +0.02 21 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.18 +0.02 19 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.93 +0.02 16 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.74 +0.02 16 0 134 0
29JUN27 7.00 C 0.00 0.00 0.00 0.57 0.00 16 0 478 0
29JUN27 7.25 C 0.00 0.00 0.00 0.44 +0.02 16 0 210 0
29JUN27 7.50 C 0.00 0.00 0.00 0.32 +0.01 16 0 301 0
29JUN27 7.75 C 0.00 0.00 0.00 0.22 +0.01 16 0 356 0
29JUN27 8.00 C 0.00 0.00 0.00 0.15 +0.01 16 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 0.07 +0.01 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 16 0 60 0
29JUN27 9.25 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 2.47 +0.01 31 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.37 +0.01 29 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.13 +0.01 27 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.88 +0.01 23 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.64 0.00 21 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.41 +0.01 20 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.19 +0.01 19 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.96 -0.01 16 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.78 -0.02 17 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.62 -0.01 17 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.50 0.00 17 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.36 -0.03 16 0 10 0
29SEP27 7.75 C 0.00 0.00 0.00 0.27 -0.04 16 0 2 0
29SEP27 8.00 C 0.00 0.00 0.00 0.20 -0.04 16 0 10 0
29SEP27 8.25 C 0.00 0.00 0.00 0.15 -0.03 16 0 132 0
29SEP27 8.50 C 0.00 0.00 0.00 0.11 -0.02 16 0 40 0
29SEP27 8.75 C 0.00 0.00 0.00 0.08 -0.02 17 0 120 0
29SEP27 9.00 C 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
TOTAL CALL 1,120 23,538 +615
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 79 0 83 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 441 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 871 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 642 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 615 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 17 0 3,670 0
29OCT26 7.25 P 0.00 0.00 0.00 0.08 -0.01 16 0 3,856 0
29OCT26 7.50 P 0.00 0.00 0.00 0.27 -0.02 17 0 888 0
29OCT26 7.75 P 0.00 0.00 0.00 0.52 -0.02 27 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.77 -0.02 37 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.02 -0.02 46 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.27 -0.03 55 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.52 -0.03 63 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.78 -0.02 81 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.02 -0.03 78 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.27 -0.03 85 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.53 -0.02 105 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 50 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 169 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 15 0 783 0
27NOV26 7.00 P 0.00 0.00 0.00 0.05 0.00 15 0 1,119 0
27NOV26 7.25 P 0.00 0.00 0.00 0.14 0.00 15 0 2,067 0
27NOV26 7.50 P 0.00 0.00 0.00 0.31 -0.01 16 0 430 0
27NOV26 7.75 P 0.00 0.00 0.00 0.52 -0.02 16 0 81 0
27NOV26 8.00 P 0.00 0.00 0.00 0.77 -0.02 21 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.02 -0.02 26 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.27 -0.03 30 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.52 -0.03 35 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.78 -0.02 43 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.02 -0.03 43 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.27 -0.03 46 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.53 -0.02 55 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 370 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 15 0 708 0
30DEC26 6.75 P 0.00 0.00 0.00 0.04 0.00 16 0 1,164 0
30DEC26 7.00 P 0.00 0.00 0.00 0.09 0.00 15 0 471 0
30DEC26 7.25 P 0.00 0.00 0.00 0.19 +0.01 15 0 896 0
30DEC26 7.50 P 0.00 0.00 0.00 0.35 0.00 16 0 934 0
30DEC26 7.75 P 0.00 0.00 0.00 0.54 -0.01 16 0 14 0
30DEC26 8.00 P 0.00 0.00 0.00 0.77 -0.02 17 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.02 -0.02 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.27 -0.03 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.52 -0.03 28 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.78 -0.02 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.02 -0.03 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.27 -0.03 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.53 -0.02 43 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.77 -0.02 42 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.01 0.00 24 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 17 0 50 0
28JAN27 6.50 P 0.00 0.00 0.00 0.02 0.00 15 0 9 0
28JAN27 6.75 P 0.00 0.00 0.00 0.05 -0.01 15 0 206 0
28JAN27 7.00 P 0.00 0.00 0.00 0.11 -0.01 15 0 245 0
28JAN27 7.25 P 0.00 0.00 0.00 0.21 -0.01 15 0 30 0
28JAN27 7.50 P 0.00 0.00 0.00 0.37 -0.01 16 0 90 0
28JAN27 7.75 P 0.00 0.00 0.00 0.54 -0.02 14 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.77 -0.02 15 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.02 -0.02 18 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.27 -0.03 22 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.52 -0.03 25 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.78 -0.02 30 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 2.02 -0.03 30 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 2.27 -0.03 33 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 33 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 30 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 29 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 16 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 0.18 0.18 0.18 0.17 0.00 16 20 1,300 0
30MAR27 7.25 P 0.29 0.29 0.29 0.28 +0.01 16 20 1,334 0
30MAR27 7.50 P 0.00 0.00 0.00 0.42 -0.01 16 0 47 0
30MAR27 7.75 P 0.00 0.00 0.00 0.59 -0.01 16 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 0.79 -0.01 16 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.02 -0.02 16 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.27 -0.03 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.52 -0.03 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.78 -0.02 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.02 -0.03 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.27 -0.03 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.53 -0.02 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.77 -0.02 32 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 22 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 0.00 16 0 326 0
29JUN27 6.25 P 0.00 0.00 0.00 0.08 0.00 16 0 718 0
29JUN27 6.50 P 0.00 0.00 0.00 0.13 0.00 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 0.30 -0.01 16 0 100 0
29JUN27 7.25 P 0.00 0.00 0.00 0.44 -0.01 16 0 90 0
29JUN27 7.50 P 0.00 0.00 0.00 0.56 -0.01 15 0 120 0
29JUN27 7.75 P 0.00 0.00 0.00 0.75 -0.01 16 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.94 -0.01 16 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.15 -0.01 16 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.35 -0.01 14 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.58 -0.01 13 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.81 -0.01 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.05 -0.01 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.29 -0.01 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.53 -0.02 0 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.01 0.00 20 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 19 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.03 -0.01 18 0 23 0
29SEP27 5.75 P 0.00 0.00 0.00 0.05 -0.01 17 0 6 0
29SEP27 6.00 P 0.00 0.00 0.00 0.08 -0.02 17 0 52 0
29SEP27 6.25 P 0.00 0.00 0.00 0.12 -0.02 17 0 46 0
29SEP27 6.50 P 0.00 0.00 0.00 0.19 -0.02 17 0 28 0
29SEP27 6.75 P 0.00 0.00 0.00 0.27 -0.05 17 0 25 0
29SEP27 7.00 P 0.00 0.00 0.00 0.38 -0.03 17 0 90 0
29SEP27 7.25 P 0.00 0.00 0.00 0.51 -0.02 17 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 0.66 -0.05 17 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.81 -0.02 17 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.99 -0.05 16 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.22 -0.01 18 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.42 -0.02 18 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.65 -0.01 19 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.87 -0.01 18 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.10 -0.02 19 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.34 -0.01 20 0 0 0
TOTAL PUT 40 29,758 0
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$ 27.320
29OCT26 18.00 C 0.00 0.00 0.00 9.39 +0.16 140 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.89 +0.16 132 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.39 +0.16 124 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.89 +0.16 116 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.41 +0.16 115 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.39 +0.18 94 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.38 +0.15 76 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.34 +0.11 40 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 3.34 +0.11 29 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 2.34 +0.10 16 0 146 0
29OCT26 26.00 C 0.00 0.00 0.00 1.38 +0.08 23 0 229 0
29OCT26 27.00 C 0.00 0.00 0.00 0.58 +0.02 22 0 298 0
29OCT26 28.00 C 0.12 0.16 0.12 0.16 0.00 23 23 124 +6
29OCT26 29.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 107 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 51 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 71 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 58 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 31 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 67 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 66 0 19 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 79 0 3 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 85 0 65 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 91 0 65 0
27NOV26 18.00 C 0.00 0.00 0.00 9.43 +0.14 67 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.93 +0.15 63 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 8.42 +0.12 56 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.92 +0.14 53 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.44 +0.13 53 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.44 +0.13 45 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.44 +0.12 38 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 4.40 +0.11 20 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 3.43 +0.10 23 0 90 0
27NOV26 25.00 C 0.00 0.00 0.00 2.51 +0.09 23 0 67 0
27NOV26 26.00 C 0.00 0.00 0.00 1.66 +0.02 22 0 204 0
27NOV26 27.00 C 0.00 0.00 0.00 1.04 +0.06 23 0 379 0
27NOV26 28.00 C 0.00 0.00 0.00 0.56 +0.03 23 0 157 0
27NOV26 29.00 C 0.00 0.00 0.00 0.28 +0.02 23 0 147 0
27NOV26 30.00 C 0.11 0.11 0.11 0.12 +0.01 23 18 133 0
27NOV26 31.00 C 0.00 0.00 0.00 0.05 0.00 23 0 51 0
27NOV26 32.00 C 0.00 0.00 0.00 0.02 0.00 24 0 83 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 65 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 75 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 9.49 +0.17 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.00 +0.18 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.50 +0.18 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.01 +0.13 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.50 +0.17 39 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.53 +0.18 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.55 +0.18 32 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 4.50 +0.10 22 0 11 0
30DEC26 24.00 C 0.00 0.00 0.00 3.58 +0.09 23 0 53 0
30DEC26 25.00 C 0.00 0.00 0.00 2.72 +0.07 22 0 149 0
30DEC26 26.00 C 0.00 0.00 0.00 1.97 +0.05 22 0 163 0
30DEC26 27.00 C 0.00 0.00 0.00 1.35 +0.05 22 0 61 0
30DEC26 28.00 C 0.00 0.00 0.00 0.86 +0.02 22 0 363 0
30DEC26 29.00 C 0.00 0.00 0.00 0.53 +0.02 22 0 202 0
30DEC26 30.00 C 0.00 0.00 0.00 0.32 +0.02 23 0 254 0
30DEC26 31.00 C 0.00 0.00 0.00 0.17 0.00 22 0 93 0
30DEC26 32.00 C 0.00 0.00 0.00 0.09 0.00 23 0 170 0
30DEC26 33.00 C 0.00 0.00 0.00 0.05 0.00 23 0 69 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 -0.01 22 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 32 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 35 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 39 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 41 0 65 0
28JAN27 18.00 C 0.00 0.00 0.00 9.50 +0.13 37 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 9.05 +0.15 41 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 8.56 +0.19 40 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 8.01 +0.13 30 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 7.57 +0.15 35 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 6.60 +0.12 32 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 5.64 +0.12 29 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 4.60 +0.10 22 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 3.71 +0.09 22 0 30 0
28JAN27 25.00 C 0.00 0.00 0.00 2.89 +0.07 22 0 15 0
28JAN27 26.00 C 0.00 0.00 0.00 2.18 +0.04 22 0 15 0
28JAN27 27.00 C 0.00 0.00 0.00 1.56 +0.05 22 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 1.07 +0.01 22 0 3 0
28JAN27 29.00 C 0.00 0.00 0.00 0.71 +0.01 22 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.45 +0.01 22 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.28 +0.01 22 0 3 0
28JAN27 32.00 C 0.00 0.00 0.00 0.17 0.00 22 0 10 0
28JAN27 33.00 C 0.00 0.00 0.00 0.10 +0.01 22 0 10 0
28JAN27 34.00 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 195 0
30MAR27 18.00 C 0.00 0.00 0.00 9.67 +0.15 37 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.18 +0.16 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.64 +0.09 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.21 +0.17 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.73 +0.16 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.78 +0.17 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.85 +0.18 27 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.84 +0.09 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.01 +0.08 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.25 +0.06 22 0 65 0
30MAR27 26.00 C 0.00 0.00 0.00 2.60 +0.05 23 0 70 0
30MAR27 27.00 C 0.00 0.00 0.00 2.00 +0.01 22 0 72 0
30MAR27 28.00 C 0.00 0.00 0.00 1.51 +0.02 22 0 64 0
30MAR27 29.00 C 0.00 0.00 0.00 1.11 +0.02 22 0 106 0
30MAR27 30.00 C 0.00 0.00 0.00 0.79 0.00 22 0 30 0
30MAR27 31.00 C 0.00 0.00 0.00 0.56 -0.01 22 0 265 0
30MAR27 32.00 C 0.00 0.00 0.00 0.39 0.00 22 0 18 0
30MAR27 33.00 C 0.00 0.00 0.00 0.27 0.00 22 0 145 0
30MAR27 34.00 C 0.00 0.00 0.00 0.19 0.00 22 0 2,447 0
30MAR27 35.00 C 0.00 0.00 0.00 0.13 0.00 23 0 36 0
30MAR27 36.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 18 0
30MAR27 37.00 C 0.00 0.00 0.00 0.05 -0.01 22 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 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.83 +0.18 36 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.35 +0.17 34 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.82 +0.09 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.40 +0.16 32 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.93 +0.14 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.01 +0.16 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.11 +0.11 27 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.12 0.00 23 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.35 +0.08 23 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.64 +0.07 23 0 42 0
29JUN27 26.00 C 0.00 0.00 0.00 3.00 +0.05 23 0 42 0
29JUN27 27.00 C 0.00 0.00 0.00 2.45 +0.05 23 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.00 +0.11 24 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 1.55 0.00 23 0 3 0
29JUN27 30.00 C 0.00 0.00 0.00 1.22 +0.03 23 0 8 0
29JUN27 31.00 C 0.00 0.00 0.00 0.94 +0.01 23 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 0.74 +0.02 23 0 103 0
29JUN27 33.00 C 0.00 0.00 0.00 0.56 +0.01 23 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 0.43 +0.03 24 0 68 0
29JUN27 35.00 C 0.00 0.00 0.00 0.32 +0.01 23 0 49 0
29JUN27 36.00 C 0.00 0.00 0.00 0.24 +0.01 24 0 20 0
29JUN27 37.00 C 0.00 0.00 0.00 0.17 0.00 23 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.13 0.00 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 9.84 +0.16 33 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 9.36 +0.16 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 8.89 +0.14 31 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 8.42 +0.17 30 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.96 +0.16 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 7.05 +0.20 27 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 6.12 +0.08 25 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.35 +0.14 25 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.52 +0.09 23 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.84 +0.11 23 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.20 +0.07 23 0 2 0
29SEP27 27.00 C 0.00 0.00 0.00 2.68 +0.04 23 0 2 0
29SEP27 28.00 C 0.00 0.00 0.00 2.21 +0.04 23 0 2 0
29SEP27 29.00 C 0.00 0.00 0.00 1.84 -0.01 23 0 1 0
29SEP27 30.00 C 0.00 0.00 0.00 1.51 +0.03 23 0 22 0
29SEP27 31.00 C 0.00 0.00 0.00 1.23 +0.02 23 0 1 0
29SEP27 32.00 C 0.00 0.00 0.00 0.99 +0.02 23 0 31 0
29SEP27 33.00 C 0.00 0.00 0.00 0.81 +0.02 23 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 0.65 +0.01 23 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.55 +0.01 24 0 5 0
29SEP27 36.00 C 0.00 0.00 0.00 0.44 +0.01 24 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.34 0.00 24 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.27 0.00 24 0 0 0
TOTAL CALL 41 9,274 +6
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 73 0 20 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 81 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 129 0
29OCT26 26.00 P 0.07 0.07 0.07 0.04 -0.03 23 1 230 0
29OCT26 27.00 P 0.26 0.26 0.26 0.26 -0.08 23 7 191 +7
29OCT26 28.00 P 0.00 0.00 0.00 0.82 -0.12 23 0 140 0
29OCT26 29.00 P 0.00 0.00 0.00 1.69 -0.12 23 0 20 0
29OCT26 30.00 P 0.00 0.00 0.00 2.68 -0.12 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 3.68 -0.12 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 4.68 -0.15 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.68 -0.16 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 6.68 -0.16 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.68 -0.13 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.68 -0.12 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.68 -0.12 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.68 -0.12 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 11.68 -0.13 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 23 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 15 0
27NOV26 24.00 P 0.07 0.07 0.07 0.04 0.00 24 1 84 0
27NOV26 25.00 P 0.00 0.00 0.00 0.11 -0.02 23 0 128 0
27NOV26 26.00 P 0.36 0.36 0.36 0.30 -0.04 23 1 244 +1
27NOV26 27.00 P 0.00 0.00 0.00 0.64 -0.07 23 0 553 0
27NOV26 28.00 P 0.00 0.00 0.00 1.16 -0.10 23 0 170 0
27NOV26 29.00 P 0.00 0.00 0.00 1.89 -0.09 23 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 2.74 -0.11 23 0 75 0
27NOV26 31.00 P 0.00 0.00 0.00 3.69 -0.11 24 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 4.68 -0.15 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 5.68 -0.16 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 6.68 -0.16 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 7.68 -0.13 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 8.68 -0.12 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 9.68 -0.12 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 10.68 -0.12 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 11.68 -0.13 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 130 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 0.02 0.00 24 0 71 0
30DEC26 23.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 149 0
30DEC26 24.00 P 0.00 0.00 0.00 0.11 -0.02 23 0 183 0
30DEC26 25.00 P 0.28 0.28 0.28 0.26 -0.03 23 10 437 +10
30DEC26 26.00 P 0.00 0.00 0.00 0.51 -0.06 23 0 49 0
30DEC26 27.00 P 0.00 0.00 0.00 0.88 -0.09 22 0 150 0
30DEC26 28.00 P 0.00 0.00 0.00 1.39 -0.10 22 0 65 0
30DEC26 29.00 P 2.07 2.09 2.07 2.07 -0.08 22 30 90 +5
30DEC26 30.00 P 0.00 0.00 0.00 2.86 -0.11 23 0 40 0
30DEC26 31.00 P 0.00 0.00 0.00 3.74 -0.11 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.69 -0.15 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.68 -0.16 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.68 -0.16 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.68 -0.15 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.68 -0.15 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.68 -0.15 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.68 -0.16 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.68 -0.13 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.68 -0.15 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.68 -0.15 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.68 -0.15 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.68 -0.12 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.68 -0.15 0 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 130 0
28JAN27 19.00 P 0.00 0.00 0.00 0.01 0.00 29 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 26 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 30 0
28JAN27 22.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.08 -0.02 22 0 15 0
28JAN27 24.00 P 0.00 0.00 0.00 0.18 -0.03 22 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.36 -0.05 22 0 40 0
28JAN27 26.00 P 0.00 0.00 0.00 0.65 -0.06 22 0 12 0
28JAN27 27.00 P 0.00 0.00 0.00 1.04 -0.08 22 0 15 0
28JAN27 28.00 P 0.00 0.00 0.00 1.56 -0.09 22 0 15 0
28JAN27 29.00 P 2.19 2.20 2.19 2.20 -0.07 22 30 30 0
28JAN27 30.00 P 0.00 0.00 0.00 2.94 -0.11 22 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 3.79 -0.12 22 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 4.71 -0.13 22 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 5.68 -0.16 0 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 6.68 -0.16 0 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 7.68 -0.15 0 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 8.68 -0.15 0 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 25 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 0.00 22 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 0.11 -0.01 23 0 19 0
30MAR27 23.00 P 0.00 0.00 0.00 0.20 -0.03 22 0 14 0
30MAR27 24.00 P 0.00 0.00 0.00 0.36 -0.04 22 0 40 0
30MAR27 25.00 P 0.00 0.00 0.00 0.60 -0.06 22 0 35 0
30MAR27 26.00 P 0.00 0.00 0.00 0.93 -0.06 23 0 147 0
30MAR27 27.00 P 0.00 0.00 0.00 1.33 -0.08 22 0 89 0
30MAR27 28.00 P 0.00 0.00 0.00 1.84 -0.09 22 0 130 0
30MAR27 29.00 P 0.00 0.00 0.00 2.45 -0.10 22 0 118 0
30MAR27 30.00 P 0.00 0.00 0.00 3.16 -0.11 22 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 3.95 -0.11 22 0 47 0
30MAR27 32.00 P 0.00 0.00 0.00 4.81 -0.11 22 0 49 0
30MAR27 33.00 P 0.00 0.00 0.00 5.68 -0.17 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.68 -0.16 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.68 -0.15 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.68 -0.15 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.68 -0.16 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.68 -0.16 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.68 -0.15 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.68 -0.16 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.68 -0.15 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.68 -0.15 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.68 -0.12 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.68 -0.15 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 65 0
29JUN27 18.50 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.07 0.00 24 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.21 -0.02 23 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 0.36 -0.02 24 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.55 -0.03 23 0 18 0
29JUN27 24.00 P 0.00 0.00 0.00 0.80 -0.03 23 0 5 0
29JUN27 25.00 P 0.00 0.00 0.00 1.12 -0.03 23 0 41 0
29JUN27 26.00 P 0.00 0.00 0.00 1.51 -0.06 23 0 75 0
29JUN27 27.00 P 0.00 0.00 0.00 2.08 -0.08 24 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 2.54 -0.14 23 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 3.20 -0.09 23 0 34 0
29JUN27 30.00 P 0.00 0.00 0.00 3.88 -0.09 23 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 4.62 -0.10 23 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 5.34 -0.08 22 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 6.17 -0.13 22 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 7.03 -0.14 22 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.93 -0.12 22 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.83 -0.14 21 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.76 -0.15 21 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.70 -0.17 20 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.72 -0.11 23 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.68 -0.16 0 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.14 0.00 24 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.18 -0.01 24 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.23 -0.01 24 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.36 -0.02 24 0 3 0
29SEP27 22.00 P 0.00 0.00 0.00 0.54 -0.03 24 0 10 0
29SEP27 23.00 P 0.00 0.00 0.00 0.78 -0.04 24 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.09 -0.04 24 0 3 0
29SEP27 25.00 P 0.00 0.00 0.00 1.46 -0.05 24 0 30 0
29SEP27 26.00 P 0.00 0.00 0.00 1.90 -0.06 24 0 2 0
29SEP27 27.00 P 0.00 0.00 0.00 2.39 -0.08 24 0 3 0
29SEP27 28.00 P 0.00 0.00 0.00 2.95 -0.08 24 0 1 0
29SEP27 29.00 P 0.00 0.00 0.00 3.59 -0.06 24 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.27 -0.06 25 0 1 0
29SEP27 31.00 P 0.00 0.00 0.00 4.94 -0.07 24 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.70 -0.08 24 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 6.50 -0.12 24 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 7.33 -0.12 24 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 8.17 -0.10 24 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.06 -0.12 24 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.96 -0.14 24 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.87 -0.14 24 0 0 0
TOTAL PUT 80 5,247 +23
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$ 5.910
29OCT26 4.20 C 0.00 0.00 0.00 1.71 -0.17 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.61 -0.17 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.51 -0.18 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.41 -0.18 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.31 -0.18 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.21 -0.18 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.11 -0.18 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.01 -0.18 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.91 -0.18 0 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.67 -0.17 42 0 121 0
29OCT26 5.50 C 0.00 0.00 0.00 0.43 -0.17 36 0 200 0
29OCT26 5.75 C 0.23 0.23 0.23 0.25 -0.12 42 65 1,064 +50
29OCT26 6.00 C 0.13 0.13 0.11 0.12 -0.08 42 46 540 +1
29OCT26 6.25 C 0.08 0.08 0.05 0.05 -0.05 43 16 1,281 +1
29OCT26 6.50 C 0.00 0.00 0.00 0.02 -0.02 45 0 762 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 -0.01 50 0 280 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 315 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 71 0 120 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 80 0 830 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 89 0 230 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1,500 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 106 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.62 -0.18 0 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.53 -0.17 44 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.43 -0.17 41 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.33 -0.17 38 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.23 -0.17 34 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.13 -0.17 31 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.03 -0.17 28 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.94 -0.17 32 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.71 -0.16 31 0 105 0
27NOV26 5.50 C 0.00 0.00 0.00 0.51 -0.13 32 0 310 0
27NOV26 5.75 C 0.00 0.00 0.00 0.33 -0.12 30 0 451 0
27NOV26 6.00 C 0.00 0.00 0.00 0.21 -0.09 31 0 208 0
27NOV26 6.25 C 0.00 0.00 0.00 0.12 -0.07 31 0 552 0
27NOV26 6.50 C 0.00 0.00 0.00 0.07 -0.05 32 0 510 0
27NOV26 6.75 C 0.00 0.00 0.00 0.04 -0.03 33 0 149 0
27NOV26 7.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 27 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 -0.01 34 0 115 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.74 -0.17 35 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.62 -0.19 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.54 -0.17 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.44 -0.17 26 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.35 -0.17 32 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.25 -0.17 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.16 -0.16 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.07 -0.16 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.95 -0.18 22 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.74 -0.16 26 0 4 0
30DEC26 5.50 C 0.00 0.00 0.00 0.56 -0.14 28 0 110 0
30DEC26 5.75 C 0.40 0.40 0.40 0.41 -0.12 29 15 131 +15
30DEC26 6.00 C 0.00 0.00 0.00 0.29 -0.10 30 0 183 0
30DEC26 6.25 C 0.00 0.00 0.00 0.19 -0.08 29 0 1,049 0
30DEC26 6.50 C 0.19 0.19 0.13 0.13 -0.07 30 66 405 +4
30DEC26 6.75 C 0.10 0.10 0.09 0.09 -0.04 32 4 647 -2
30DEC26 7.00 C 0.00 0.00 0.00 0.05 -0.04 31 0 686 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 -0.03 31 0 251 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 -0.02 32 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 -0.01 31 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 101 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 121 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 42 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 290 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 385 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 335 0
28JAN27 4.50 C 0.00 0.00 0.00 1.46 -0.17 29 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.37 -0.16 30 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.28 -0.16 31 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.19 -0.15 31 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 1.10 -0.16 30 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 1.01 -0.16 30 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.81 -0.13 30 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.62 -0.13 28 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.47 -0.12 29 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 0.35 -0.10 29 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.25 -0.09 29 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.19 -0.06 31 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.13 -0.06 30 0 400 0
28JAN27 7.00 C 0.00 0.00 0.00 0.09 -0.04 31 0 100 0
28JAN27 7.25 C 0.00 0.00 0.00 0.06 -0.03 31 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.03 -0.01 32 0 20 0
28JAN27 8.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.76 -0.19 0 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.67 -0.18 0 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.58 -0.18 23 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.48 -0.18 21 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.39 -0.19 23 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.31 -0.18 26 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.22 -0.18 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.15 -0.16 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.07 -0.15 28 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 0.89 -0.15 29 0 27 0
30MAR27 5.50 C 0.00 0.00 0.00 0.73 -0.13 29 0 30 0
30MAR27 5.75 C 0.00 0.00 0.00 0.59 -0.12 29 0 538 0
30MAR27 6.00 C 0.00 0.00 0.00 0.47 -0.10 30 0 1,910 0
30MAR27 6.25 C 0.00 0.00 0.00 0.37 -0.09 30 0 174 0
30MAR27 6.50 C 0.00 0.00 0.00 0.30 -0.07 31 0 250 0
30MAR27 6.75 C 0.00 0.00 0.00 0.24 -0.06 32 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.18 -0.06 31 0 989 0
30MAR27 7.25 C 0.00 0.00 0.00 0.14 -0.04 32 0 195 0
30MAR27 7.50 C 0.00 0.00 0.00 0.10 -0.04 31 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 0.08 -0.03 32 0 158 0
30MAR27 8.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 800 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 -0.02 31 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 -0.02 31 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 -0.02 31 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 287 0
29JUN27 4.20 C 0.00 0.00 0.00 1.83 -0.19 30 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.74 -0.16 30 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.65 -0.16 30 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.56 -0.18 29 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.48 -0.16 30 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.40 -0.15 30 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.32 -0.17 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.24 -0.15 30 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.18 -0.16 31 0 10 0
29JUN27 5.25 C 0.00 0.00 0.00 0.99 -0.13 30 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.83 -0.12 30 0 44 0
29JUN27 5.75 C 0.00 0.00 0.00 0.69 -0.14 30 0 150 0
29JUN27 6.00 C 0.00 0.00 0.00 0.59 -0.10 31 0 530 0
29JUN27 6.25 C 0.00 0.00 0.00 0.48 -0.09 31 0 710 0
29JUN27 6.50 C 0.00 0.00 0.00 0.37 -0.10 29 0 36 0
29JUN27 6.75 C 0.42 0.42 0.42 0.31 -0.07 30 5 1,012 -5
29JUN27 7.00 C 0.00 0.00 0.00 0.25 -0.06 30 0 155 0
29JUN27 7.25 C 0.00 0.00 0.00 0.20 -0.05 30 0 120 0
29JUN27 7.50 C 0.00 0.00 0.00 0.15 -0.05 30 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.12 -0.03 30 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.10 -0.02 31 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.07 -0.03 30 0 138 0
29JUN27 8.50 C 0.00 0.00 0.00 0.06 -0.02 30 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.05 -0.01 31 0 225 0
29JUN27 9.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 30 0
29JUN27 9.25 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
29JUN27 9.50 C 0.07 0.07 0.07 0.01 -0.02 27 1 2 +1
29JUN27 9.75 C 0.00 0.00 0.00 0.01 -0.01 28 0 67 0
29SEP27 4.30 C 0.00 0.00 0.00 1.76 -0.17 32 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.68 -0.16 33 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.59 -0.17 32 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.51 -0.17 32 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.44 -0.15 32 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.36 -0.15 32 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.29 -0.15 32 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.21 -0.16 32 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.05 -0.15 32 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.88 -0.16 31 0 15 0
29SEP27 5.75 C 0.79 0.79 0.79 0.76 -0.13 31 5 34 -5
29SEP27 6.00 C 0.00 0.00 0.00 0.65 -0.12 32 0 285 0
29SEP27 6.25 C 0.63 0.63 0.63 0.55 -0.12 32 30 60 +30
29SEP27 6.50 C 0.00 0.00 0.00 0.48 -0.07 32 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.41 -0.09 33 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.35 -0.07 33 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.29 -0.07 33 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.24 -0.06 32 0 3 0
29SEP27 7.75 C 0.00 0.00 0.00 0.20 -0.06 32 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.17 -0.05 33 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.14 -0.04 32 0 152 0
29SEP27 8.50 C 0.15 0.18 0.15 0.12 -0.03 33 2 11 +2
TOTAL CALL 255 25,503 +92
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 108 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 95 0 37 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 88 0 110 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 82 0 161 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 75 0 760 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 69 0 102 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 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 0.01 0.03 0.01 0.03 +0.01 44 220 586 +150
29OCT26 5.75 P 0.08 0.11 0.08 0.10 +0.05 46 928 1,327 +521
29OCT26 6.00 P 0.20 0.25 0.20 0.22 +0.09 46 795 1,193 +610
29OCT26 6.25 P 0.00 0.00 0.00 0.40 +0.13 48 0 204 0
29OCT26 6.50 P 0.00 0.00 0.00 0.62 +0.15 53 0 10 0
29OCT26 6.75 P 0.00 0.00 0.00 0.87 +0.19 67 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.09 +0.17 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.34 +0.17 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.59 +0.17 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.84 +0.17 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.09 +0.17 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.34 +0.17 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.63 +0.21 150 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 230 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 924 0
27NOV26 5.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 63 0
27NOV26 5.25 P 0.00 0.00 0.00 0.04 +0.01 33 0 342 0
27NOV26 5.50 P 0.08 0.09 0.08 0.09 +0.03 33 16 617 -15
27NOV26 5.75 P 0.18 0.18 0.18 0.17 +0.05 33 15 331 -15
27NOV26 6.00 P 0.00 0.00 0.00 0.30 +0.08 34 0 442 0
27NOV26 6.25 P 0.00 0.00 0.00 0.46 +0.10 34 0 60 0
27NOV26 6.50 P 0.00 0.00 0.00 0.66 +0.13 35 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 0.87 +0.16 35 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.10 +0.13 35 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.34 +0.17 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.59 +0.17 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.84 +0.17 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.09 +0.17 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.34 +0.17 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.63 +0.21 77 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 211 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 19 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 50 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 33 0
30DEC26 4.80 P 0.00 0.00 0.00 0.02 +0.01 31 0 143 0
30DEC26 4.90 P 0.00 0.00 0.00 0.03 +0.01 32 0 183 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 935 0
30DEC26 5.25 P 0.06 0.06 0.06 0.08 +0.03 31 20 210 +15
30DEC26 5.50 P 0.10 0.10 0.10 0.14 +0.04 31 25 482 +10
30DEC26 5.75 P 0.21 0.24 0.21 0.24 +0.06 32 73 270 +59
30DEC26 6.00 P 0.31 0.35 0.31 0.36 +0.07 31 60 284 +38
30DEC26 6.25 P 0.42 0.47 0.42 0.52 +0.09 32 30 165 +15
30DEC26 6.50 P 0.00 0.00 0.00 0.71 +0.12 33 0 260 0
30DEC26 6.75 P 0.00 0.00 0.00 0.89 +0.11 30 0 60 0
30DEC26 7.00 P 0.00 0.00 0.00 1.11 +0.14 30 0 101 0
30DEC26 7.25 P 0.00 0.00 0.00 1.35 +0.16 31 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.59 +0.13 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.84 +0.17 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.15 +0.21 55 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.34 +0.17 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.63 +0.21 59 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.84 +0.17 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.09 +0.17 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.34 +0.17 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.59 +0.17 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.84 +0.17 0 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 25 0
28JAN27 5.25 P 0.00 0.00 0.00 0.11 +0.03 30 0 3 0
28JAN27 5.50 P 0.00 0.00 0.00 0.18 +0.04 30 0 25 0
28JAN27 5.75 P 0.00 0.00 0.00 0.29 +0.07 31 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.41 +0.07 31 0 50 0
28JAN27 6.25 P 0.00 0.00 0.00 0.57 +0.09 32 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.75 +0.11 32 0 12 0
28JAN27 6.75 P 0.00 0.00 0.00 0.92 +0.10 30 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.13 +0.13 29 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.36 +0.11 30 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.64 +0.16 39 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 1.84 +0.13 0 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.15 +0.20 48 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 2.34 +0.14 0 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 2.63 +0.21 51 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 220 0
30MAR27 4.30 P 0.00 0.00 0.00 0.02 +0.01 30 0 410 0
30MAR27 4.40 P 0.00 0.00 0.00 0.03 +0.01 30 0 110 0
30MAR27 4.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 50 0
30MAR27 4.60 P 0.00 0.00 0.00 0.05 +0.01 31 0 95 0
30MAR27 4.70 P 0.00 0.00 0.00 0.06 +0.01 30 0 63 0
30MAR27 4.80 P 0.00 0.00 0.00 0.08 +0.02 31 0 34 0
30MAR27 4.90 P 0.00 0.00 0.00 0.10 +0.03 31 0 62 0
30MAR27 5.00 P 0.00 0.00 0.00 0.12 +0.03 31 0 145 0
30MAR27 5.25 P 0.00 0.00 0.00 0.18 +0.03 30 0 148 0
30MAR27 5.50 P 0.00 0.00 0.00 0.27 +0.05 31 0 126 0
30MAR27 5.75 P 0.00 0.00 0.00 0.38 +0.07 31 0 102 0
30MAR27 6.00 P 0.00 0.00 0.00 0.52 +0.09 32 0 105 0
30MAR27 6.25 P 0.00 0.00 0.00 0.67 +0.09 32 0 121 0
30MAR27 6.50 P 0.00 0.00 0.00 0.84 +0.10 33 0 316 0
30MAR27 6.75 P 0.00 0.00 0.00 1.03 +0.12 33 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 1.23 +0.13 34 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.45 +0.14 35 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.68 +0.15 37 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 1.91 +0.16 38 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.15 +0.17 40 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.39 +0.17 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.64 +0.18 44 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.89 +0.19 46 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.15 +0.20 50 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 3.39 +0.20 51 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.64 +0.20 53 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.89 +0.21 56 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.07 +0.02 30 0 27 0
29JUN27 4.30 P 0.00 0.00 0.00 0.08 +0.02 30 0 165 0
29JUN27 4.40 P 0.00 0.00 0.00 0.10 +0.03 30 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.12 +0.02 30 0 168 0
29JUN27 4.60 P 0.00 0.00 0.00 0.13 +0.01 29 0 239 0
29JUN27 4.70 P 0.00 0.00 0.00 0.16 +0.02 29 0 70 0
29JUN27 4.80 P 0.00 0.00 0.00 0.18 +0.02 29 0 23 0
29JUN27 4.90 P 0.00 0.00 0.00 0.21 +0.03 29 0 33 0
29JUN27 5.00 P 0.00 0.00 0.00 0.26 +0.04 30 0 89 0
29JUN27 5.25 P 0.00 0.00 0.00 0.33 +0.05 29 0 2,500 0
29JUN27 5.50 P 0.00 0.00 0.00 0.44 +0.06 29 0 113 0
29JUN27 5.75 P 0.00 0.00 0.00 0.57 +0.07 29 0 236 0
29JUN27 6.00 P 0.00 0.00 0.00 0.73 +0.10 29 0 216 0
29JUN27 6.25 P 0.00 0.00 0.00 0.90 +0.13 30 0 60 0
29JUN27 6.50 P 0.00 0.00 0.00 1.07 +0.14 30 0 75 0
29JUN27 6.75 P 0.00 0.00 0.00 1.26 +0.15 30 0 75 0
29JUN27 7.00 P 0.00 0.00 0.00 1.46 +0.13 30 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.66 +0.18 29 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.88 +0.14 30 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.10 +0.15 30 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.25 +0.14 0 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.55 +0.15 29 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.79 +0.16 30 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.02 +0.16 30 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.26 +0.17 30 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.50 +0.17 30 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.74 +0.17 30 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.98 +0.17 30 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.16 +0.02 33 0 32 0
29SEP27 4.40 P 0.16 0.16 0.16 0.18 +0.03 32 2 23 +2
29SEP27 4.50 P 0.00 0.00 0.00 0.21 +0.03 33 0 67 0
29SEP27 4.60 P 0.00 0.00 0.00 0.24 +0.04 33 0 30 0
29SEP27 4.70 P 0.00 0.00 0.00 0.26 +0.03 32 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.29 +0.04 32 0 5 0
29SEP27 4.90 P 0.00 0.00 0.00 0.32 +0.03 32 0 30 0
29SEP27 5.00 P 0.30 0.30 0.30 0.36 +0.04 32 10 51 +10
29SEP27 5.25 P 0.00 0.00 0.00 0.46 +0.05 32 0 131 0
29SEP27 5.50 P 0.00 0.00 0.00 0.58 +0.06 32 0 25 0
29SEP27 5.75 P 0.68 0.68 0.68 0.72 +0.08 32 5 21 +5
29SEP27 6.00 P 0.00 0.00 0.00 0.88 +0.11 33 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.05 +0.11 33 0 45 0
29SEP27 6.50 P 0.00 0.00 0.00 1.23 +0.12 34 0 45 0
29SEP27 6.75 P 0.00 0.00 0.00 1.41 +0.12 34 0 90 0
29SEP27 7.00 P 0.00 0.00 0.00 1.61 +0.14 34 0 30 0
29SEP27 7.25 P 0.00 0.00 0.00 1.77 +0.12 33 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.97 +0.12 32 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.18 +0.13 32 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.40 +0.14 32 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.62 +0.14 32 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.84 +0.14 32 0 0 0
TOTAL PUT 2,199 18,895 +1,405
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$ 73.350
29OCT26 30.00 C 0.00 0.00 0.00 43.37 - 0 0 0 -
29OCT26 31.00 C 0.00 0.00 0.00 42.70 -1.29 306 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 41.38 -1.61 174 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 40.70 -1.29 285 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 39.38 -1.61 156 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 38.52 -1.47 232 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 37.38 -1.61 136 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 36.38 -1.61 122 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 35.57 -1.42 218 0 30 0
29OCT26 39.00 C 0.00 0.00 0.00 34.50 -1.49 195 0 10 0
29OCT26 40.00 C 0.00 0.00 0.00 33.51 -1.49 191 0 10 0
29OCT26 41.00 C 0.00 0.00 0.00 32.52 -1.48 186 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 31.38 -1.62 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 30.38 -1.62 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 29.58 -1.43 175 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 28.69 -1.31 183 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 27.69 -1.31 176 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 26.57 -1.43 154 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 25.57 -1.44 147 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 24.70 -1.31 157 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 23.57 -1.44 135 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 21.17 -1.34 131 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 18.59 -1.50 108 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 16.22 -1.28 104 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 13.48 -1.66 68 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 11.11 -1.59 68 0 1 0
29OCT26 65.00 C 0.00 0.00 0.00 8.87 -1.55 68 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 6.84 -1.46 68 0 0 0
29OCT26 70.00 C 4.38 6.70 4.38 4.91 -1.41 64 33 9 +3
29OCT26 72.50 C 3.30 5.00 3.04 3.60 -1.16 68 108 96 +96
29OCT26 75.00 C 2.42 3.49 2.32 2.36 -1.00 66 30 174 +20
29OCT26 77.50 C 1.30 2.25 1.30 1.53 -0.77 67 8 45 +1
29OCT26 80.00 C 0.94 1.60 0.79 0.95 -0.59 67 206 375 -43
29OCT26 82.50 C 0.48 0.94 0.48 0.59 -0.41 68 20 56 -15
29OCT26 85.00 C 0.31 0.65 0.31 0.34 -0.31 68 70 341 +20
29OCT26 87.50 C 0.35 0.35 0.24 0.19 -0.20 68 3 162 +3
29OCT26 90.00 C 0.16 0.19 0.15 0.10 -0.13 68 7 168 0
29OCT26 92.50 C 0.00 0.00 0.00 0.05 -0.08 68 0 80 0
29OCT26 95.00 C 0.05 0.12 0.05 0.03 -0.04 70 13 155 -6
29OCT26 97.50 C 0.05 0.05 0.05 0.02 -0.02 72 15 115 -15
29OCT26 100.00 C 0.05 0.06 0.04 0.01 -0.01 72 20 107 +14
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 77 0 44 0
29OCT26 105.00 C 0.03 0.03 0.03 0.01 0.00 82 5 265 -1
29OCT26 107.50 C 0.03 0.03 0.03 0.01 0.00 87 11 76 -1
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 92 0 424 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 96 0 613 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 101 0 323 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 105 0 168 0
29OCT26 120.00 C 0.02 0.02 0.02 0.01 0.00 109 7 328 -7
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 113 0 540 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 117 0 94 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 121 0 72 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 125 0 96 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 128 0 121 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 132 0 155 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 135 0 69 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 139 0 150 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 142 0 108 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 145 0 136 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 149 0 31 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 152 0 217 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 155 0 76 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 158 0 55 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 161 0 105 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 164 0 52 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 167 0 45 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 170 0 97 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 172 0 50 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 175 0 114 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 178 0 37 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 181 0 93 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 183 0 88 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 186 0 93 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 188 0 63 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 191 0 73 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 193 0 32 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 196 0 16 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 198 0 1 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 200 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 203 0 29 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 205 0 61 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 209 0 49 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 214 0 28 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 218 0 14 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 222 0 26 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 226 0 20 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 230 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 234 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 237 0 9 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 241 0 5 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 244 0 32 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 248 0 7 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 251 0 28 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 255 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 258 0 12 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 261 0 2 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 0.01 0.00 270 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 0.01 0.00 273 0 1 0
29OCT26 300.00 C 0.00 0.00 0.00 0.01 0.00 276 0 130 0
27NOV26 30.00 C 0.00 0.00 0.00 43.45 - 0 0 0 -
27NOV26 31.00 C 0.00 0.00 0.00 42.70 -1.37 142 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 41.74 -1.38 140 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 40.70 -1.37 132 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 39.46 -1.53 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 38.75 -1.28 127 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 37.47 -1.52 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 36.76 -1.27 118 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 35.57 -1.54 95 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 34.50 -1.50 75 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 33.51 -1.55 75 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 32.97 -1.12 114 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 31.51 -1.55 67 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 30.52 -1.74 66 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 29.88 -1.22 97 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 28.88 -1.40 93 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 27.78 -1.49 84 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 27.04 -1.15 93 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 26.03 -1.13 89 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 24.70 -1.72 69 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 24.08 -1.21 83 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 21.35 -1.55 66 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 18.84 -1.83 58 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 16.90 -1.42 66 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 14.84 -1.48 66 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 12.92 -1.40 66 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 11.14 -1.34 66 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 9.48 -1.30 65 0 0 0
27NOV26 70.00 C 8.06 8.06 8.06 8.03 -1.10 66 2 2 +2
27NOV26 72.50 C 6.98 7.21 6.98 6.75 -1.07 66 20 29 +20
27NOV26 75.00 C 5.32 6.03 5.32 5.66 -0.88 66 18 33 +1
27NOV26 77.50 C 4.46 5.05 4.46 4.67 -0.79 66 10 53 +10
27NOV26 80.00 C 4.15 4.54 3.82 3.91 -0.69 67 40 29 +13
27NOV26 82.50 C 3.20 3.20 3.12 3.19 -0.64 67 2 40 -1
27NOV26 85.00 C 2.30 3.25 2.30 2.60 -0.60 67 2 92 +2
27NOV26 87.50 C 2.64 2.64 2.09 2.09 -0.54 67 7 76 +1
27NOV26 90.00 C 1.99 1.99 1.99 1.67 -0.46 67 1 25 0
27NOV26 92.50 C 1.46 1.46 1.46 1.33 -0.39 67 4 42 +4
27NOV26 95.00 C 1.34 1.37 1.19 1.05 -0.33 67 27 104 +16
27NOV26 97.50 C 1.04 1.37 1.00 0.83 -0.27 67 9 50 +7
27NOV26 100.00 C 0.73 1.08 0.73 0.65 -0.23 67 20 71 +5
27NOV26 102.50 C 0.00 0.00 0.00 0.50 -0.19 66 0 49 0
27NOV26 105.00 C 0.50 0.78 0.50 0.39 -0.16 66 10 20 0
27NOV26 107.50 C 0.00 0.00 0.00 0.30 -0.13 66 0 3 0
27NOV26 110.00 C 0.35 0.50 0.35 0.23 -0.11 66 6 114 +1
27NOV26 112.50 C 0.00 0.00 0.00 0.18 -0.08 66 0 18 0
27NOV26 115.00 C 0.00 0.00 0.00 0.14 -0.07 66 0 52 0
27NOV26 117.50 C 0.00 0.00 0.00 0.11 -0.05 67 0 32 0
27NOV26 120.00 C 0.00 0.00 0.00 0.08 -0.05 66 0 86 0
27NOV26 122.50 C 0.00 0.00 0.00 0.06 -0.04 66 0 16 0
27NOV26 125.00 C 0.00 0.00 0.00 0.05 -0.03 67 0 31 0
27NOV26 127.50 C 0.00 0.00 0.00 0.04 -0.02 67 0 19 0
27NOV26 130.00 C 0.00 0.00 0.00 0.03 -0.02 67 0 180 0
27NOV26 132.50 C 0.00 0.00 0.00 0.02 -0.02 66 0 34 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 -0.02 64 0 24 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 -0.01 65 0 32 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 67 0 64 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 69 0 34 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 72 0 40 0
27NOV26 150.00 C 0.05 0.05 0.05 0.01 0.00 73 1 81 -1
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 75 0 34 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 76 0 17 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 79 0 65 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
27NOV26 170.00 C 0.02 0.02 0.02 0.01 0.00 85 1 12 -1
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 89 0 79 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 90 0 40 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 91 0 4 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 92 0 13 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 94 0 70 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 95 0 3 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 98 0 1 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 99 0 280 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 101 0 102 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 0.01 0.00 106 0 15 0
27NOV26 220.00 C 0.00 0.00 0.00 0.01 0.00 108 0 3 0
27NOV26 225.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.01 0.00 111 0 1 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 0.00 113 0 132 0
27NOV26 240.00 C 0.00 0.00 0.00 0.01 0.00 115 0 7 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 117 0 25 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 118 0 5 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 122 0 2 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 127 0 17 0
27NOV26 280.00 C 0.00 0.00 0.00 0.01 0.00 128 0 5 0
27NOV26 285.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 0.01 0.00 134 0 168 0
30DEC26 30.00 C 0.00 0.00 0.00 43.54 - 61 0 0 -
30DEC26 31.00 C 0.00 0.00 0.00 42.70 -1.55 96 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 41.74 -1.43 96 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 41.11 -1.18 113 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 39.58 -1.61 65 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 39.15 -1.18 107 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 37.60 -1.75 63 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 37.00 -1.38 93 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 35.64 -1.60 64 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 34.66 -1.77 64 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 33.68 -1.53 63 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 32.97 -1.50 79 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 32.36 -1.18 89 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 30.79 -1.60 64 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 30.13 -1.24 76 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 29.46 -0.82 82 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 28.52 -1.21 80 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 27.59 -0.95 79 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.64 -0.91 77 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.86 -1.08 78 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.76 -0.97 73 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.58 -1.00 71 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.57 -0.85 71 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 18.53 -0.96 69 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.50 -1.05 67 0 105 0
30DEC26 62.50 C 0.00 0.00 0.00 14.79 -0.88 66 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.25 -0.80 67 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 11.45 -1.17 64 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.96 -1.13 63 0 70 0
30DEC26 72.50 C 8.81 8.81 8.81 8.95 -0.92 64 15 66 +15
30DEC26 75.00 C 0.00 0.00 0.00 7.77 -0.85 64 0 26 0
30DEC26 77.50 C 7.07 7.07 7.07 6.77 -0.83 64 15 38 +15
30DEC26 80.00 C 0.00 0.00 0.00 5.87 -0.90 64 0 141 0
30DEC26 82.50 C 0.00 0.00 0.00 5.16 -0.78 64 0 59 0
30DEC26 85.00 C 0.00 0.00 0.00 4.51 -0.70 65 0 57 0
30DEC26 87.50 C 3.83 4.24 3.83 3.92 -0.58 65 16 105 +1
30DEC26 90.00 C 3.35 3.35 3.35 3.37 -0.57 65 15 45 0
30DEC26 92.50 C 0.00 0.00 0.00 2.89 -0.51 65 0 33 0
30DEC26 95.00 C 0.00 0.00 0.00 2.48 -0.45 65 0 87 0
30DEC26 97.50 C 0.00 0.00 0.00 2.11 -0.41 64 0 17 0
30DEC26 100.00 C 0.00 0.00 0.00 1.80 -0.37 64 0 190 0
30DEC26 102.50 C 1.82 1.82 1.76 1.54 -0.32 64 2 215 +1
30DEC26 105.00 C 1.43 1.83 1.43 1.31 -0.28 64 6 211 +1
30DEC26 107.50 C 0.00 0.00 0.00 1.11 -0.25 64 0 51 0
30DEC26 110.00 C 0.00 0.00 0.00 0.94 -0.22 64 0 180 0
30DEC26 112.50 C 0.00 0.00 0.00 0.80 -0.19 64 0 51 0
30DEC26 115.00 C 0.00 0.00 0.00 0.67 -0.17 64 0 261 0
30DEC26 117.50 C 0.00 0.00 0.00 0.57 -0.15 64 0 56 0
30DEC26 120.00 C 0.79 0.79 0.79 0.48 -0.13 64 2 250 +2
30DEC26 122.50 C 0.00 0.00 0.00 0.41 -0.11 64 0 237 0
30DEC26 125.00 C 0.65 0.65 0.65 0.34 -0.10 64 1 156 +1
30DEC26 127.50 C 0.00 0.00 0.00 0.29 -0.08 64 0 62 0
30DEC26 130.00 C 0.00 0.00 0.00 0.24 -0.08 64 0 756 0
30DEC26 132.50 C 0.00 0.00 0.00 0.20 -0.07 64 0 101 0
30DEC26 135.00 C 0.00 0.00 0.00 0.17 -0.06 64 0 0 0
30DEC26 137.50 C 0.36 0.36 0.36 0.15 -0.04 64 3 45 0
30DEC26 140.00 C 0.34 0.34 0.34 0.12 -0.04 64 4 61 0
30DEC26 142.50 C 0.00 0.00 0.00 0.10 -0.04 64 0 14 0
30DEC26 145.00 C 0.00 0.00 0.00 0.09 -0.03 64 0 11 0
30DEC26 147.50 C 0.00 0.00 0.00 0.08 -0.02 65 0 6 0
30DEC26 150.00 C 0.24 0.24 0.24 0.06 -0.03 64 2 316 0
30DEC26 152.50 C 0.00 0.00 0.00 0.05 -0.02 64 0 15 0
30DEC26 155.00 C 0.20 0.20 0.20 0.04 -0.02 64 1 44 -1
30DEC26 157.50 C 0.00 0.00 0.00 0.03 -0.02 63 0 40 0
30DEC26 160.00 C 0.00 0.00 0.00 0.02 -0.02 61 0 731 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 -0.02 59 0 25 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 13 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 170.00 C 0.15 0.15 0.15 0.01 0.00 62 1 459 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 63 0 45 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30DEC26 180.00 C 0.00 0.00 0.00 0.01 0.00 65 0 33 0
30DEC26 182.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 68 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 69 0 557 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30DEC26 200.00 C 0.06 0.06 0.05 0.01 0.00 72 4 95 0
30DEC26 205.00 C 0.00 0.00 0.00 0.01 0.00 74 0 16 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 0.01 0.00 78 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 81 0 35 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 82 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 84 0 33 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 85 0 9 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 86 0 32 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 89 0 10 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 96 0 103 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 98 0 23 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 107 0 394 0
28JAN27 30.00 C 0.00 0.00 0.00 44.38 - 113 0 0 -
28JAN27 31.00 C 0.00 0.00 0.00 43.10 -1.15 99 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 42.30 -0.87 103 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 41.30 -0.99 99 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 40.31 -0.90 96 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 39.40 -0.93 95 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 38.48 -0.87 94 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 37.61 -0.77 94 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 36.57 -0.79 90 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 35.61 -0.82 88 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 34.60 -0.86 84 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 33.69 -0.78 83 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 32.65 -0.91 80 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 31.80 -0.87 80 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 30.88 -0.78 78 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 29.95 -0.83 77 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 29.10 -0.77 76 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 28.15 -0.77 74 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 27.27 -0.80 73 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 26.37 -0.83 72 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 25.60 -0.72 73 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 23.48 -0.95 70 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 21.49 -0.92 69 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 19.66 -0.66 68 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 17.87 -0.73 67 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 15.96 -0.86 65 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 14.68 -0.63 66 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 12.99 -0.85 64 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 11.47 -1.11 63 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 10.39 -0.99 63 0 15 0
28JAN27 75.00 C 9.27 9.38 9.27 9.32 -0.95 63 30 30 +30
28JAN27 77.50 C 0.00 0.00 0.00 8.35 -0.91 64 0 1 0
28JAN27 80.00 C 7.46 7.46 7.46 7.46 -0.88 64 10 20 0
28JAN27 82.50 C 0.00 0.00 0.00 6.68 -0.83 64 0 28 0
28JAN27 85.00 C 0.00 0.00 0.00 5.98 -0.77 64 0 1 0
28JAN27 87.50 C 0.00 0.00 0.00 5.35 -0.71 64 0 52 0
28JAN27 90.00 C 0.00 0.00 0.00 4.75 -0.67 64 0 10 0
28JAN27 92.50 C 0.00 0.00 0.00 4.20 -0.62 64 0 56 0
28JAN27 95.00 C 0.00 0.00 0.00 3.72 -0.57 64 0 15 0
28JAN27 97.50 C 0.00 0.00 0.00 3.28 -0.53 64 0 30 0
28JAN27 100.00 C 0.00 0.00 0.00 2.90 -0.48 64 0 30 0
28JAN27 102.50 C 0.00 0.00 0.00 2.56 -0.43 64 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 2.25 -0.40 64 0 500 0
28JAN27 107.50 C 2.60 2.60 2.60 1.98 -0.37 64 1 16 +1
28JAN27 110.00 C 0.00 0.00 0.00 1.74 -0.34 64 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 1.53 -0.30 64 0 15 0
28JAN27 115.00 C 0.00 0.00 0.00 1.35 -0.27 64 0 20 0
28JAN27 117.50 C 0.00 0.00 0.00 1.19 -0.24 64 0 41 0
28JAN27 120.00 C 0.00 0.00 0.00 1.04 -0.22 64 0 20 0
28JAN27 122.50 C 0.00 0.00 0.00 0.91 -0.21 64 0 15 0
28JAN27 125.00 C 1.10 1.10 1.10 0.80 -0.18 64 1 1 +1
28JAN27 127.50 C 0.00 0.00 0.00 0.70 -0.17 63 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.62 -0.15 64 0 0 0
28JAN27 132.50 C 0.85 0.85 0.85 0.54 -0.14 63 1 1 +1
28JAN27 135.00 C 0.00 0.00 0.00 0.48 -0.12 64 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 0.42 -0.10 64 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 0.37 -0.09 64 0 2 0
28JAN27 142.50 C 0.00 0.00 0.00 0.32 -0.09 63 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.28 -0.08 63 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 0.25 -0.07 64 0 0 0
28JAN27 150.00 C 0.52 0.52 0.52 0.22 -0.06 64 2 4 +2
28JAN27 152.50 C 0.00 0.00 0.00 0.19 -0.06 63 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 0.17 -0.05 64 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 0.15 -0.04 64 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 0.13 -0.04 63 0 0 0
28JAN27 162.50 C 0.00 0.00 0.00 0.11 -0.04 63 0 0 0
28JAN27 165.00 C 0.37 0.37 0.37 0.10 -0.03 63 1 1 +1
28JAN27 167.50 C 0.00 0.00 0.00 0.09 -0.03 64 0 0 0
28JAN27 170.00 C 0.00 0.00 0.00 0.08 -0.02 64 0 0 0
28JAN27 172.50 C 0.00 0.00 0.00 0.07 -0.02 64 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 0.06 -0.02 63 0 0 0
28JAN27 177.50 C 0.00 0.00 0.00 0.05 -0.02 63 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 0.04 -0.02 62 0 3 0
28JAN27 182.50 C 0.00 0.00 0.00 0.03 -0.02 62 0 15 0
28JAN27 185.00 C 0.00 0.00 0.00 0.02 -0.02 60 0 70 0
30MAR27 30.00 C 0.00 0.00 0.00 44.38 - 85 0 0 -
30MAR27 31.00 C 0.00 0.00 0.00 43.10 -1.47 72 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 42.30 -1.33 77 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 41.30 -1.62 74 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 40.96 -0.79 87 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 39.40 -1.40 71 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 39.02 -1.11 82 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 38.16 -0.87 81 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 36.57 -1.93 67 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 36.00 -1.36 73 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 34.64 -1.86 64 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 34.42 -0.97 74 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 32.90 -1.68 64 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 32.05 -1.54 64 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 31.93 -1.10 73 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 31.20 -0.82 74 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 30.41 -0.77 73 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 29.46 -1.08 71 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 28.69 -0.87 71 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 28.00 -1.03 72 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 27.22 -0.68 71 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 25.22 -0.77 69 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.22 -0.99 66 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.50 -0.98 66 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.74 -1.00 64 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 18.36 -0.88 65 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 16.92 -0.83 64 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 15.61 -0.84 64 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 14.18 -1.12 63 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 13.16 -1.05 64 0 15 0
30MAR27 75.00 C 12.58 12.58 12.42 12.15 -0.99 64 14 29 +14
30MAR27 77.50 C 0.00 0.00 0.00 11.21 -0.84 64 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 10.36 -0.91 64 0 30 0
30MAR27 82.50 C 0.00 0.00 0.00 9.56 -0.89 64 0 0 0
30MAR27 85.00 C 8.56 8.56 8.56 8.83 -0.83 65 10 10 +10
30MAR27 87.50 C 0.00 0.00 0.00 8.16 -0.79 65 0 16 0
30MAR27 90.00 C 0.00 0.00 0.00 7.51 -0.77 65 0 32 0
30MAR27 92.50 C 0.00 0.00 0.00 6.89 -0.64 65 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 6.32 -0.66 65 0 17 0
30MAR27 97.50 C 0.00 0.00 0.00 5.79 -0.65 65 0 51 0
30MAR27 100.00 C 5.86 5.86 5.86 5.31 -0.61 64 1 65 0
30MAR27 102.50 C 0.00 0.00 0.00 4.87 -0.42 64 0 27 0
30MAR27 105.00 C 0.00 0.00 0.00 4.46 -0.40 64 0 653 0
30MAR27 107.50 C 0.00 0.00 0.00 4.09 -0.37 64 0 549 0
30MAR27 110.00 C 0.00 0.00 0.00 3.74 -0.48 64 0 581 0
30MAR27 112.50 C 0.00 0.00 0.00 3.43 -0.34 64 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 3.14 -0.32 64 0 50 0
30MAR27 117.50 C 0.00 0.00 0.00 2.80 -0.38 64 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 2.64 -0.28 64 0 48 0
30MAR27 122.50 C 0.00 0.00 0.00 2.42 -0.35 64 0 2 0
30MAR27 125.00 C 0.00 0.00 0.00 2.22 -0.32 64 0 4 0
30MAR27 127.50 C 0.00 0.00 0.00 2.03 -0.31 64 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 1.86 -0.22 64 0 16 0
30MAR27 132.50 C 0.00 0.00 0.00 1.71 -0.26 64 0 5 0
30MAR27 135.00 C 0.00 0.00 0.00 1.52 -0.24 64 0 33 0
30MAR27 137.50 C 0.00 0.00 0.00 1.39 -0.23 64 0 48 0
30MAR27 140.00 C 0.00 0.00 0.00 1.32 -0.21 64 0 123 0
30MAR27 142.50 C 0.00 0.00 0.00 1.21 -0.16 64 0 25 0
30MAR27 145.00 C 0.00 0.00 0.00 1.11 -0.15 64 0 21 0
30MAR27 147.50 C 0.00 0.00 0.00 1.02 -0.14 64 0 31 0
30MAR27 150.00 C 0.00 0.00 0.00 0.93 -0.17 64 0 127 0
30MAR27 152.50 C 0.00 0.00 0.00 0.86 -0.15 64 0 5 0
30MAR27 155.00 C 0.00 0.00 0.00 0.79 -0.14 64 0 4 0
30MAR27 157.50 C 0.00 0.00 0.00 0.70 -0.16 64 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 0.66 -0.13 64 0 62 0
30MAR27 162.50 C 0.00 0.00 0.00 0.61 -0.12 64 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.56 -0.09 64 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 0.52 -0.10 64 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 0.47 -0.10 64 0 187 0
30MAR27 172.50 C 0.00 0.00 0.00 0.44 -0.08 64 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 0.40 -0.08 64 0 96 0
30MAR27 177.50 C 0.00 0.00 0.00 0.37 -0.08 64 0 80 0
30MAR27 180.00 C 0.00 0.00 0.00 0.34 -0.07 64 0 1 0
30MAR27 182.50 C 0.00 0.00 0.00 0.31 -0.07 64 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 0.29 -0.06 64 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 0.27 -0.05 64 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 0.24 -0.06 64 0 105 0
30MAR27 192.50 C 0.00 0.00 0.00 0.23 -0.05 64 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 0.21 -0.05 64 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 0.19 -0.05 64 0 0 0
30MAR27 200.00 C 0.48 0.48 0.48 0.18 -0.04 64 10 25 +10
30MAR27 205.00 C 0.00 0.00 0.00 0.15 -0.04 64 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 0.13 -0.03 64 0 10 0
30MAR27 215.00 C 0.00 0.00 0.00 0.11 -0.03 64 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 0.10 -0.02 64 0 226 0
30MAR27 225.00 C 0.00 0.00 0.00 0.08 -0.02 64 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 0.07 -0.02 64 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 0.06 -0.02 64 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.05 -0.02 64 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 0.04 -0.02 63 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 0.03 -0.02 62 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.02 -0.02 61 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 4 0
30MAR27 270.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30MAR27 280.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 0.01 0.00 62 0 4 0
30MAR27 290.00 C 0.00 0.00 0.00 0.01 0.00 63 0 12 0
30MAR27 295.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR27 300.00 C 0.13 0.13 0.13 0.01 0.00 64 2 38 +2
29JUN27 30.00 C 0.00 0.00 0.00 45.33 - 83 0 0 -
29JUN27 31.00 C 0.00 0.00 0.00 44.48 -0.82 82 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 43.46 -0.84 79 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 42.71 -0.78 80 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 41.89 -0.60 79 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 40.87 -0.88 76 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 40.13 -0.74 77 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 39.31 -0.65 76 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 38.52 -0.64 76 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 37.54 -0.85 74 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 36.83 -0.78 74 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 35.93 -0.82 72 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 35.18 -0.82 72 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 34.45 -0.65 72 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 33.67 -0.71 72 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 32.69 -0.90 69 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 32.18 -0.77 71 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 31.25 -1.00 69 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 30.72 -0.76 70 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 30.02 -0.68 70 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 29.25 -0.75 69 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 27.62 -0.78 69 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 25.76 -0.93 67 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 24.20 -0.92 66 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 22.78 -0.86 66 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 21.48 -0.83 66 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 20.13 -0.92 65 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 18.89 -0.85 65 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 17.74 -1.19 65 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 16.84 -0.87 66 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 15.31 -1.24 63 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 14.93 -0.73 66 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 14.02 -0.76 65 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 13.17 -0.74 65 0 15 0
29JUN27 85.00 C 0.00 0.00 0.00 12.35 -0.83 65 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 11.61 -0.84 65 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 10.91 -0.86 65 0 15 0
29JUN27 92.50 C 0.00 0.00 0.00 10.25 -0.91 65 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 9.62 -0.90 65 0 1 0
29JUN27 97.50 C 0.00 0.00 0.00 9.04 -0.95 65 0 75 0
29JUN27 100.00 C 0.00 0.00 0.00 8.49 -0.95 65 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 7.98 -0.92 65 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 7.50 -0.88 65 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 7.05 -0.85 65 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 6.63 -0.82 65 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 6.23 -0.79 65 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 5.86 -0.76 64 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 5.51 -0.74 64 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 5.19 -0.70 64 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 4.88 -0.68 64 0 24 0
29JUN27 125.00 C 0.00 0.00 0.00 4.59 -0.66 64 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 4.32 -0.63 64 0 0 0
29JUN27 130.00 C 5.00 5.10 5.00 4.07 -0.60 64 3 229 +3
29JUN27 132.50 C 0.00 0.00 0.00 3.83 -0.58 64 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 3.61 -0.56 64 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 3.40 -0.54 64 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 3.21 -0.51 64 0 13 0
29JUN27 142.50 C 0.00 0.00 0.00 3.02 -0.50 64 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 2.85 -0.47 64 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 2.69 -0.45 64 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 2.53 -0.44 64 0 7 0
29JUN27 152.50 C 0.00 0.00 0.00 2.39 -0.42 64 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 2.26 -0.40 64 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 2.13 -0.39 64 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 2.01 -0.30 64 0 8 0
29JUN27 162.50 C 0.00 0.00 0.00 1.90 -0.36 64 0 13 0
29JUN27 165.00 C 0.00 0.00 0.00 1.79 -0.35 64 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 1.70 -0.32 64 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 1.60 -0.32 64 0 5 0
29JUN27 172.50 C 0.00 0.00 0.00 1.51 -0.31 64 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 1.43 -0.29 64 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 1.35 -0.28 64 0 2 0
29JUN27 180.00 C 0.00 0.00 0.00 1.28 -0.27 64 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 1.21 -0.22 64 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 1.15 -0.20 64 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 1.09 -0.23 64 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 1.03 -0.19 64 0 18 0
29JUN27 192.50 C 0.00 0.00 0.00 0.97 -0.19 64 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 0.92 -0.18 64 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 0.87 -0.20 64 0 15 0
29JUN27 200.00 C 0.00 0.00 0.00 0.83 -0.19 64 0 19 0
29JUN27 205.00 C 0.00 0.00 0.00 0.74 -0.18 64 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 0.67 -0.16 64 1 1 +1
29JUN27 215.00 C 0.00 0.00 0.00 0.60 -0.15 64 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 0.54 -0.14 64 1 1 +1
29JUN27 225.00 C 0.00 0.00 0.00 0.49 -0.13 64 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 0.44 -0.12 64 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 0.40 -0.11 64 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 0.36 -0.10 64 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 0.33 -0.09 64 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 0.30 -0.08 64 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 0.27 -0.08 64 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 0.24 -0.08 64 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 0.22 -0.07 64 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 0.20 -0.06 64 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 0.18 -0.06 64 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 0.17 -0.05 64 0 1 0
29JUN27 285.00 C 0.00 0.00 0.00 0.15 -0.05 64 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 0.14 -0.04 64 0 15 0
29JUN27 295.00 C 0.00 0.00 0.00 0.13 -0.04 64 0 0 0
29JUN27 300.00 C 0.50 0.50 0.50 0.12 -0.03 64 1 9 +1
29SEP27 30.00 C 0.00 0.00 0.00 46.19 - 79 0 0 -
29SEP27 31.00 C 0.00 0.00 0.00 45.37 -0.73 79 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 44.47 -0.85 77 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 43.61 -0.84 76 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 42.92 -0.74 76 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 42.15 -0.71 76 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 41.17 -0.95 74 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 40.34 -1.05 73 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 39.80 -0.71 74 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 39.01 -0.87 73 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 38.21 -0.90 72 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 37.43 -0.94 72 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 36.79 -0.85 72 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 35.99 -0.95 71 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 35.30 -0.80 71 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 34.61 -0.79 70 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 33.92 -0.84 70 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 33.32 -0.86 70 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 32.57 -0.84 69 0 1 0
29SEP27 49.00 C 0.00 0.00 0.00 31.74 -0.99 68 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 31.28 -0.77 69 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 29.58 -0.85 68 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 28.28 -0.78 68 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 26.67 -0.95 67 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 25.41 -0.89 67 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 24.34 -0.60 67 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 22.92 -0.91 66 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 21.86 -0.76 66 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 20.76 -0.91 66 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 19.78 -0.78 66 0 15 0
29SEP27 75.00 C 0.00 0.00 0.00 18.80 -0.97 66 0 16 0
29SEP27 77.50 C 0.00 0.00 0.00 17.93 -0.90 66 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 17.19 -0.75 66 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 16.42 -0.78 67 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 15.74 -0.76 67 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 14.99 -0.75 67 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 14.28 -0.83 67 0 15 0
29SEP27 92.50 C 0.00 0.00 0.00 13.61 -0.82 67 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 12.97 -0.86 67 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 12.36 -0.87 67 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 11.78 -0.85 66 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 11.24 -0.81 66 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 10.72 -0.79 66 0 30 0
29SEP27 107.50 C 0.00 0.00 0.00 10.23 -0.76 66 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 9.76 -0.74 66 0 1 0
29SEP27 112.50 C 0.00 0.00 0.00 9.31 -0.73 66 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 8.89 -0.70 66 0 3 0
29SEP27 117.50 C 0.00 0.00 0.00 8.49 -0.68 66 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 8.11 -0.66 66 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 7.75 -0.63 66 0 1 0
29SEP27 125.00 C 0.00 0.00 0.00 7.40 -0.62 66 0 3 0
29SEP27 127.50 C 0.00 0.00 0.00 7.08 -0.59 66 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 6.77 -0.57 66 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 6.47 -0.56 66 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 6.19 -0.54 66 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 5.92 -0.52 66 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 5.67 -0.50 66 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 5.42 -0.49 66 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 5.19 -0.48 66 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 4.97 -0.46 66 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 4.76 -0.45 66 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 4.56 -0.43 66 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 4.37 -0.42 66 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 4.19 -0.40 66 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 4.02 -0.39 66 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 3.85 -0.38 66 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 3.69 -0.37 66 0 15 0
29SEP27 167.50 C 0.00 0.00 0.00 3.54 -0.36 66 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 3.40 -0.34 66 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 3.26 -0.34 66 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 3.13 -0.32 66 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 3.01 -0.31 66 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 2.89 -0.30 66 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 2.77 -0.30 66 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 2.66 -0.29 66 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 2.56 -0.28 66 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 2.46 -0.27 66 0 0 0
TOTAL CALL 912 22,918 +261
29OCT26 30.00 P 0.00 0.00 0.00 0.01 - 202 0 0 -
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 105 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 96 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29OCT26 57.50 P 0.00 0.00 0.00 0.03 0.00 69 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 0.09 +0.01 69 0 4 0
29OCT26 62.50 P 0.00 0.00 0.00 0.22 +0.04 68 0 10 0
29OCT26 65.00 P 0.70 0.70 0.37 0.47 +0.06 68 17 28 -3
29OCT26 67.50 P 1.07 1.07 0.56 0.90 +0.10 67 23 70 -22
29OCT26 70.00 P 1.83 1.83 1.25 1.61 +0.21 67 77 66 +10
29OCT26 72.50 P 2.12 2.78 1.94 2.65 +0.47 67 116 111 +55
29OCT26 75.00 P 4.70 4.70 3.09 3.98 +0.53 67 62 104 +7
29OCT26 77.50 P 4.68 5.77 4.68 5.61 +0.76 66 26 110 +7
29OCT26 80.00 P 7.00 7.50 6.30 7.57 +0.84 68 9 106 -4
29OCT26 82.50 P 10.50 10.65 9.50 9.68 +1.19 68 4 114 -2
29OCT26 85.00 P 12.00 12.00 12.00 11.93 +1.32 68 1 153 -1
29OCT26 87.50 P 0.00 0.00 0.00 14.29 +1.43 68 0 84 0
29OCT26 90.00 P 15.50 15.50 15.50 16.67 +1.17 61 1 260 -1
29OCT26 92.50 P 0.00 0.00 0.00 19.17 +1.34 68 0 127 0
29OCT26 95.00 P 0.00 0.00 0.00 21.65 +1.45 0 0 140 0
29OCT26 97.50 P 23.80 23.80 23.80 24.15 +1.21 0 1 174 -1
29OCT26 100.00 P 25.05 25.05 25.05 27.23 +2.18 138 1 253 -1
29OCT26 102.50 P 0.00 0.00 0.00 29.22 +1.67 104 0 163 -68
29OCT26 105.00 P 32.00 32.00 32.00 31.65 +1.41 0 5 190 0
29OCT26 107.50 P 0.00 0.00 0.00 34.15 +1.51 0 0 95 0
29OCT26 110.00 P 34.60 34.60 34.60 36.65 +1.52 0 1 3 -134
29OCT26 112.50 P 0.00 0.00 0.00 39.15 +1.45 0 0 1 -47
29OCT26 115.00 P 0.00 0.00 0.00 41.65 +1.54 0 0 4 -83
29OCT26 117.50 P 0.00 0.00 0.00 44.15 +1.40 0 0 30 0
29OCT26 120.00 P 0.00 0.00 0.00 46.65 +1.54 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 49.15 +1.44 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 51.65 +1.54 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 54.15 +1.37 0 0 0 0
29OCT26 130.00 P 56.35 56.35 56.35 56.65 +1.51 0 16 0 -16
29OCT26 132.50 P 0.00 0.00 0.00 59.15 +1.55 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 61.65 +1.45 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 64.15 +1.60 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 66.65 +1.41 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 69.15 +1.41 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 71.65 +1.52 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 74.15 +1.58 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 76.65 +1.54 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 79.15 +1.58 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 81.65 +1.54 0 0 15 0
29OCT26 157.50 P 0.00 0.00 0.00 84.15 +1.51 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 86.65 +1.58 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 89.15 +1.52 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 91.65 +1.50 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 94.15 +1.52 0 0 15 0
29OCT26 170.00 P 0.00 0.00 0.00 96.65 +1.55 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 99.15 +1.52 0 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 101.65 +1.43 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 104.15 +1.43 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 106.65 +1.53 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 109.15 +1.53 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 111.65 +1.54 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 114.15 +1.53 0 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 116.65 +1.54 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 119.15 +1.54 0 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 121.65 +1.54 0 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 124.15 +1.55 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 126.65 +1.55 0 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 131.65 +1.55 0 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 136.65 +1.60 0 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 141.65 +1.54 0 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 146.65 +1.60 0 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 151.65 +1.56 0 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 156.65 +1.60 0 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 161.65 +1.42 0 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 166.65 +1.54 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 171.65 +1.51 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 176.65 +1.54 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 181.65 +1.43 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 186.65 +1.51 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 191.65 +1.42 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 196.65 +1.42 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 201.65 +1.43 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 206.65 +1.54 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 211.65 +1.38 0 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 216.65 +1.51 0 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 221.65 +1.60 0 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 226.65 +1.53 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 - 99 0 0 -
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.02 +0.01 68 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.03 +0.01 68 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.04 +0.01 68 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.05 +0.01 67 0 3 0
27NOV26 46.00 P 0.11 0.11 0.10 0.07 +0.01 67 12 12 +12
27NOV26 47.00 P 0.00 0.00 0.00 0.09 +0.01 67 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.11 +0.01 66 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.15 +0.02 67 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.19 +0.03 67 0 21 0
27NOV26 52.50 P 0.38 0.39 0.35 0.33 +0.04 66 64 64 +64
27NOV26 55.00 P 0.57 0.59 0.48 0.56 +0.08 66 13 24 +13
27NOV26 57.50 P 0.82 0.93 0.80 0.89 +0.12 67 62 69 +48
27NOV26 60.00 P 1.22 1.29 1.01 1.32 +0.16 66 51 57 +36
27NOV26 62.50 P 1.59 1.59 1.59 1.86 +0.18 66 7 29 0
27NOV26 65.00 P 2.60 2.62 2.08 2.57 +0.27 66 16 254 +1
27NOV26 67.50 P 3.05 3.05 3.05 3.43 +0.30 66 1 105 0
27NOV26 70.00 P 4.04 4.57 4.04 4.49 +0.41 66 39 206 -2
27NOV26 72.50 P 5.15 5.81 5.15 5.71 +0.50 66 31 103 +31
27NOV26 75.00 P 6.95 7.15 6.80 6.95 +0.49 65 57 74 +16
27NOV26 77.50 P 8.14 8.80 8.13 8.60 +0.69 66 34 125 +5
27NOV26 80.00 P 10.18 10.38 9.77 10.29 +0.83 67 17 146 +6
27NOV26 82.50 P 0.00 0.00 0.00 12.16 +0.92 67 0 93 0
27NOV26 85.00 P 15.00 15.00 13.94 14.07 +1.12 68 20 65 0
27NOV26 87.50 P 15.82 16.00 15.82 16.00 +0.90 67 15 69 0
27NOV26 90.00 P 0.00 0.00 0.00 18.44 +1.08 72 0 35 0
27NOV26 92.50 P 0.00 0.00 0.00 20.39 +0.94 69 0 26 0
27NOV26 95.00 P 0.00 0.00 0.00 22.46 +1.01 66 0 53 0
27NOV26 97.50 P 0.00 0.00 0.00 24.64 +1.02 64 0 43 0
27NOV26 100.00 P 0.00 0.00 0.00 27.23 +1.16 70 0 49 0
27NOV26 102.50 P 0.00 0.00 0.00 29.46 +1.20 67 0 22 0
27NOV26 105.00 P 0.00 0.00 0.00 31.73 +1.15 60 0 69 0
27NOV26 107.50 P 0.00 0.00 0.00 34.18 +1.20 60 0 25 0
27NOV26 110.00 P 0.00 0.00 0.00 36.72 +1.26 66 0 54 0
27NOV26 112.50 P 0.00 0.00 0.00 39.18 +1.44 66 0 47 0
27NOV26 115.00 P 0.00 0.00 0.00 41.66 +1.30 65 0 22 0
27NOV26 117.50 P 0.00 0.00 0.00 44.15 +1.40 0 0 36 0
27NOV26 120.00 P 0.00 0.00 0.00 46.65 +1.54 0 0 8 0
27NOV26 122.50 P 0.00 0.00 0.00 49.15 +1.44 0 0 3 0
27NOV26 125.00 P 0.00 0.00 0.00 51.65 +1.51 0 0 22 -30
27NOV26 127.50 P 0.00 0.00 0.00 54.15 +1.37 0 0 11 -13
27NOV26 130.00 P 55.58 55.58 55.58 56.65 +1.51 0 1 0 -10
27NOV26 132.50 P 0.00 0.00 0.00 59.15 +1.55 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 61.65 +1.45 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 64.15 +1.60 0 0 1 0
27NOV26 140.00 P 66.05 66.05 66.00 66.65 +1.41 0 2 6 0
27NOV26 142.50 P 0.00 0.00 0.00 69.15 +1.41 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 71.65 +1.52 0 0 45 -3
27NOV26 147.50 P 0.00 0.00 0.00 74.15 +1.56 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 76.65 +1.41 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 79.15 +1.51 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 81.65 +1.54 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 84.15 +1.51 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 86.65 +1.58 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 89.15 +1.52 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 91.65 +1.50 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 94.15 +1.52 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 96.65 +1.55 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 99.15 +1.52 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 101.65 +1.43 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 104.15 +1.43 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 106.65 +1.53 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 109.15 +1.53 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 111.65 +1.54 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 114.15 +1.53 0 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 116.65 +1.54 0 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 119.15 +1.54 0 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 121.65 +1.54 0 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 124.15 +1.54 0 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 126.65 +1.55 0 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 131.65 +1.55 0 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 136.65 +1.60 0 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 141.65 +1.47 0 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 146.65 +1.37 0 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 151.65 +1.37 0 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 156.65 +1.60 0 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 161.65 +1.42 0 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 166.65 +1.54 0 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 171.65 +1.51 0 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 176.65 +1.54 0 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 181.65 +1.43 0 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 186.65 +1.51 0 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 191.65 +1.42 0 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 196.65 +1.42 0 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 201.65 +1.43 0 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 206.65 +1.54 0 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 211.65 +1.38 0 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 216.65 +1.51 0 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 221.65 +1.52 0 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 226.65 +1.53 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 - 72 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 67 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.02 +0.01 65 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.03 +0.01 65 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.04 +0.01 65 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.05 +0.01 64 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.07 +0.01 65 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.09 +0.02 65 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 0.11 +0.01 64 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.14 +0.02 64 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.18 +0.03 64 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.22 +0.03 64 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.27 +0.04 64 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.33 +0.04 64 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.40 +0.05 64 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.49 +0.07 64 0 100 0
30DEC26 49.00 P 0.00 0.00 0.00 0.57 +0.06 64 0 5 0
30DEC26 50.00 P 0.00 0.00 0.00 0.68 +0.08 64 0 45 0
30DEC26 52.50 P 0.00 0.00 0.00 1.00 +0.11 64 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 1.41 +0.13 64 0 13 0
30DEC26 57.50 P 1.82 1.82 1.82 1.95 +0.18 64 15 21 +15
30DEC26 60.00 P 2.44 2.44 2.13 2.52 +0.17 63 18 25 +12
30DEC26 62.50 P 0.00 0.00 0.00 3.25 +0.27 63 0 30 0
30DEC26 65.00 P 4.50 4.50 3.70 4.12 +0.30 63 6 45 0
30DEC26 67.50 P 4.96 5.23 4.96 5.12 +0.46 63 16 38 -4
30DEC26 70.00 P 6.17 6.37 6.17 6.15 +0.33 62 19 76 +13
30DEC26 72.50 P 7.13 7.67 7.13 7.57 +0.54 64 42 48 +25
30DEC26 75.00 P 8.53 9.10 8.53 8.97 +0.60 64 44 52 +36
30DEC26 77.50 P 10.37 10.63 10.03 10.49 +0.78 64 33 90 +18
30DEC26 80.00 P 11.48 11.65 11.15 12.08 +0.75 64 45 153 +26
30DEC26 82.50 P 13.36 13.36 13.36 13.96 +0.92 65 15 91 0
30DEC26 85.00 P 16.00 16.00 16.00 16.00 +1.09 67 1 164 -1
30DEC26 87.50 P 0.00 0.00 0.00 17.62 +0.74 65 0 172 0
30DEC26 90.00 P 0.00 0.00 0.00 19.26 +0.43 62 0 56 0
30DEC26 92.50 P 0.00 0.00 0.00 21.31 +0.44 62 0 47 0
30DEC26 95.00 P 0.00 0.00 0.00 23.54 +0.63 63 0 86 0
30DEC26 97.50 P 0.00 0.00 0.00 25.92 +0.90 66 0 58 0
30DEC26 100.00 P 28.33 28.33 28.33 28.81 +1.72 74 15 187 0
30DEC26 102.50 P 0.00 0.00 0.00 30.49 +1.68 67 0 296 0
30DEC26 105.00 P 0.00 0.00 0.00 32.84 +1.30 69 0 242 0
30DEC26 107.50 P 0.00 0.00 0.00 34.95 +0.96 66 0 45 0
30DEC26 110.00 P 0.00 0.00 0.00 36.86 +0.56 57 0 206 0
30DEC26 112.50 P 0.00 0.00 0.00 39.36 +0.86 59 0 13 0
30DEC26 115.00 P 0.00 0.00 0.00 41.85 +1.03 61 0 115 0
30DEC26 117.50 P 0.00 0.00 0.00 44.51 +1.15 68 0 42 0
30DEC26 120.00 P 0.00 0.00 0.00 46.84 +1.31 66 0 636 0
30DEC26 122.50 P 0.00 0.00 0.00 49.23 +1.13 64 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 51.70 +1.20 64 0 43 0
30DEC26 127.50 P 0.00 0.00 0.00 54.17 +1.39 64 0 77 0
30DEC26 130.00 P 0.00 0.00 0.00 56.71 +1.39 68 0 136 0
30DEC26 132.50 P 0.00 0.00 0.00 59.15 +1.26 0 0 22 0
30DEC26 135.00 P 0.00 0.00 0.00 61.65 +1.36 0 0 53 0
30DEC26 137.50 P 63.38 63.38 63.38 64.15 +1.40 0 1 2 +1
30DEC26 140.00 P 0.00 0.00 0.00 66.65 +1.33 0 0 516 0
30DEC26 142.50 P 0.00 0.00 0.00 69.15 +1.38 0 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 71.65 +1.42 0 0 2 -23
30DEC26 147.50 P 0.00 0.00 0.00 74.15 +1.36 0 0 5 -10
30DEC26 150.00 P 0.00 0.00 0.00 76.65 +1.28 0 0 14 0
30DEC26 152.50 P 0.00 0.00 0.00 79.15 +1.38 0 0 4 -6
30DEC26 155.00 P 0.00 0.00 0.00 81.65 +1.31 0 0 14 -9
30DEC26 157.50 P 0.00 0.00 0.00 84.15 +1.38 0 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 86.65 +1.31 0 0 21 -4
30DEC26 162.50 P 0.00 0.00 0.00 89.15 +1.52 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 91.65 +1.36 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 94.15 +1.35 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 96.65 +1.38 0 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 99.15 +1.34 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 101.65 +1.34 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 104.15 +1.34 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 106.65 +1.31 0 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 109.15 +1.49 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 111.65 +1.50 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 114.15 +1.30 0 0 16 0
30DEC26 190.00 P 116.40 116.40 116.40 116.65 +1.54 0 2 38 0
30DEC26 192.50 P 0.00 0.00 0.00 119.15 +1.49 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 121.65 +1.31 0 0 9 0
30DEC26 197.50 P 0.00 0.00 0.00 124.15 +1.54 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 126.65 +1.34 0 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 131.65 +1.55 0 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 136.65 +1.60 0 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 141.65 +1.47 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 146.65 +1.37 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 151.65 +1.37 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 156.65 +1.60 0 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 161.65 +1.42 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 166.65 +1.54 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 171.65 +1.51 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 176.65 +1.42 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 181.65 +1.43 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 186.65 +1.51 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 191.65 +1.42 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 196.65 +1.42 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 201.65 +1.43 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 206.65 +1.54 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 211.65 +1.38 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 216.65 +1.51 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 221.65 +1.52 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 226.65 +1.53 0 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 236.65 +1.60 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 246.65 +1.54 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 256.65 +1.60 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 266.65 +1.60 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 276.65 +1.60 0 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
28JAN27 31.00 P 0.00 0.00 0.00 0.02 0.00 63 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.03 0.00 63 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.04 0.00 63 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.06 +0.01 64 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.07 0.00 63 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.10 +0.01 64 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.12 +0.01 64 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.15 +0.02 63 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.19 +0.02 64 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.23 +0.02 64 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.28 +0.03 63 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.34 +0.03 63 0 38 0
28JAN27 43.00 P 0.00 0.00 0.00 0.41 +0.04 64 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.49 +0.05 63 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.58 +0.05 64 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.67 +0.05 64 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.80 +0.09 64 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.92 +0.08 64 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 1.05 +0.08 64 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 1.21 +0.12 64 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 1.65 +0.13 64 0 15 0
28JAN27 55.00 P 0.00 0.00 0.00 2.22 +0.18 64 0 1 0
28JAN27 57.50 P 0.00 0.00 0.00 2.82 +0.19 63 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 3.54 +0.24 63 0 30 0
28JAN27 62.50 P 0.00 0.00 0.00 4.33 +0.24 63 0 33 0
28JAN27 65.00 P 5.40 5.40 5.40 5.28 +0.31 63 1 23 0
28JAN27 67.50 P 0.00 0.00 0.00 6.35 +0.40 62 0 16 0
28JAN27 70.00 P 7.51 7.70 7.50 7.56 +0.48 63 21 41 +11
28JAN27 72.50 P 8.82 9.02 8.60 8.88 +0.54 63 20 35 +15
28JAN27 75.00 P 10.24 10.49 10.10 10.32 +0.61 63 24 79 +21
28JAN27 77.50 P 0.00 0.00 0.00 11.93 +0.74 64 0 85 0
28JAN27 80.00 P 0.00 0.00 0.00 13.54 +0.79 64 0 18 0
28JAN27 82.50 P 0.00 0.00 0.00 15.22 +0.79 64 0 15 0
28JAN27 85.00 P 0.00 0.00 0.00 16.91 +0.81 63 0 15 0
28JAN27 87.50 P 0.00 0.00 0.00 18.71 +0.69 63 0 40 0
28JAN27 90.00 P 0.00 0.00 0.00 20.62 +0.56 63 0 16 0
28JAN27 92.50 P 0.00 0.00 0.00 22.62 +0.60 63 0 15 0
28JAN27 95.00 P 0.00 0.00 0.00 24.67 +0.63 64 0 15 0
28JAN27 97.50 P 0.00 0.00 0.00 26.76 +0.62 64 0 15 0
28JAN27 100.00 P 0.00 0.00 0.00 28.88 +0.57 64 0 66 0
28JAN27 102.50 P 0.00 0.00 0.00 30.84 +0.45 62 0 1 0
28JAN27 105.00 P 0.00 0.00 0.00 33.10 +0.51 62 0 750 0
28JAN27 107.50 P 0.00 0.00 0.00 35.39 +0.62 63 0 1 0
28JAN27 110.00 P 0.00 0.00 0.00 37.63 +0.61 62 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 39.97 +0.65 62 0 1 0
28JAN27 115.00 P 0.00 0.00 0.00 42.25 +0.70 62 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 44.52 +0.64 60 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 46.94 +0.77 60 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 49.24 +0.74 56 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 51.74 +0.80 58 0 0 0
28JAN27 127.50 P 53.78 53.78 53.78 54.55 +1.62 68 2 46 0
28JAN27 130.00 P 0.00 0.00 0.00 56.78 +1.05 63 0 1 0
28JAN27 132.50 P 0.00 0.00 0.00 59.23 +1.11 63 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 61.70 +1.21 63 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 64.17 +1.22 63 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 66.66 +1.24 63 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 69.15 +1.27 0 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 71.65 +1.34 0 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 74.15 +1.34 0 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 76.65 +1.28 0 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 79.15 +1.29 0 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 81.65 +1.30 0 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 84.15 +1.31 0 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 86.65 +1.31 0 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 89.15 +1.38 0 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 91.65 +1.36 0 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 94.15 +1.35 0 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 96.65 +1.37 0 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 99.15 +1.34 0 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 101.65 +1.34 0 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 104.15 +1.34 0 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 106.65 +1.31 0 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 109.15 +1.38 0 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 111.65 +1.36 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.12 - 64 0 0 -
30MAR27 31.00 P 0.00 0.00 0.00 0.15 +0.02 64 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.18 +0.02 64 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.23 +0.02 64 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.27 +0.02 64 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.33 +0.03 64 0 4 0
30MAR27 36.00 P 0.00 0.00 0.00 0.40 +0.03 64 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.46 +0.03 64 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.56 +0.05 64 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 0.65 +0.05 64 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.75 +0.05 64 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.86 +0.09 64 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 1.00 +0.08 64 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 1.13 +0.08 64 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 1.27 +0.12 64 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 1.45 +0.12 64 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 1.63 +0.12 64 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.81 +0.12 64 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 2.00 +0.18 64 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 2.24 +0.17 64 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 2.48 +0.17 64 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 3.09 +0.18 64 0 9 0
30MAR27 55.00 P 0.00 0.00 0.00 3.79 +0.15 64 0 18 0
30MAR27 57.50 P 4.40 4.40 4.40 4.57 +0.21 64 1 3 0
30MAR27 60.00 P 0.00 0.00 0.00 5.44 +0.26 63 0 13 0
30MAR27 62.50 P 0.00 0.00 0.00 6.40 +0.31 63 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 7.48 +0.36 63 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 8.65 +0.42 63 0 0 0
30MAR27 70.00 P 9.65 10.11 9.65 9.93 +0.47 63 22 24 +15
30MAR27 72.50 P 11.00 11.52 11.00 11.30 +0.52 63 56 56 +56
30MAR27 75.00 P 12.90 12.90 12.90 12.77 +0.58 63 9 21 0
30MAR27 77.50 P 0.00 0.00 0.00 14.36 +0.62 64 0 70 0
30MAR27 80.00 P 0.00 0.00 0.00 15.91 +0.67 64 0 255 0
30MAR27 82.50 P 0.00 0.00 0.00 17.42 +0.43 63 0 57 0
30MAR27 85.00 P 18.69 19.39 18.69 19.58 +0.52 65 30 65 +30
30MAR27 87.50 P 0.00 0.00 0.00 21.07 +0.62 64 0 56 0
30MAR27 90.00 P 0.00 0.00 0.00 22.90 +0.61 64 0 116 0
30MAR27 92.50 P 0.00 0.00 0.00 24.89 +0.69 64 0 45 0
30MAR27 95.00 P 0.00 0.00 0.00 26.81 +0.69 64 0 71 0
30MAR27 97.50 P 0.00 0.00 0.00 28.82 +0.80 64 0 15 0
30MAR27 100.00 P 0.00 0.00 0.00 30.87 +0.68 64 0 54 0
30MAR27 102.50 P 0.00 0.00 0.00 32.96 +0.74 65 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 35.07 +0.72 65 0 717 0
30MAR27 107.50 P 0.00 0.00 0.00 37.22 +0.74 65 0 608 0
30MAR27 110.00 P 0.00 0.00 0.00 39.38 +0.80 65 0 461 0
30MAR27 112.50 P 0.00 0.00 0.00 41.61 +0.85 65 0 16 0
30MAR27 115.00 P 0.00 0.00 0.00 43.77 +0.70 65 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 46.04 +0.89 65 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 48.44 +0.91 66 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 50.64 +0.78 65 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 52.88 +1.48 65 0 15 0
30MAR27 127.50 P 0.00 0.00 0.00 55.25 +0.91 65 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 57.49 +0.84 64 0 109 0
30MAR27 132.50 P 0.00 0.00 0.00 60.02 +0.99 66 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 62.04 +0.62 61 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 64.76 +1.61 66 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 66.99 +0.85 63 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 69.25 +0.75 59 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 71.86 +0.99 64 0 48 0
30MAR27 147.50 P 0.00 0.00 0.00 74.31 +0.95 64 0 18 0
30MAR27 150.00 P 0.00 0.00 0.00 76.77 +1.24 64 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 79.23 +1.02 64 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 81.70 +1.12 64 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 84.17 +1.29 63 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 86.66 +1.15 64 0 66 0
30MAR27 162.50 P 0.00 0.00 0.00 89.15 +1.26 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 91.65 +1.29 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 94.15 +1.35 0 0 168 0
30MAR27 170.00 P 0.00 0.00 0.00 96.65 +1.37 0 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 99.15 +1.34 0 0 15 0
30MAR27 175.00 P 0.00 0.00 0.00 101.65 +1.30 0 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 104.15 +1.34 0 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 106.65 +1.31 0 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 109.15 +1.38 0 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 111.65 +1.36 0 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 114.15 +1.30 0 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 116.65 +1.54 0 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 119.15 +1.49 0 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 121.65 +1.31 0 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 124.15 +1.38 0 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 126.65 +1.34 0 0 1 -4
30MAR27 205.00 P 0.00 0.00 0.00 131.65 +1.38 0 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 136.65 +1.27 0 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 141.65 +1.38 0 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 146.65 +1.27 0 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 151.65 +1.32 0 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 156.65 +1.32 0 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 161.65 +1.38 0 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 166.65 +1.27 0 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 171.65 +1.38 0 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 176.65 +1.42 0 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 181.65 +1.32 0 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 186.65 +1.32 0 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 191.65 +1.42 0 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 196.65 +1.32 0 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 201.65 +1.43 0 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 206.65 +1.38 0 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 211.65 +1.32 0 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 216.65 +1.51 0 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 221.65 +1.33 0 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 226.65 +1.28 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.44 - 64 0 0 -
29JUN27 31.00 P 0.83 0.83 0.83 0.51 0.00 64 4 4 +4
29JUN27 32.00 P 0.00 0.00 0.00 0.60 0.00 64 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.71 +0.01 64 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.81 +0.01 64 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.92 +0.01 64 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 1.06 +0.01 64 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 1.21 +0.05 64 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 1.35 +0.01 64 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 1.51 +0.03 64 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.70 +0.03 64 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 1.90 +0.03 64 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 2.09 +0.03 64 0 18 0
29JUN27 43.00 P 0.00 0.00 0.00 2.29 +0.03 64 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 2.54 +0.06 64 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 2.79 +0.05 64 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 3.04 +0.05 64 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 3.30 +0.05 64 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 3.57 +0.07 64 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 3.89 +0.15 64 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 4.21 +0.20 65 0 2 0
29JUN27 52.50 P 0.00 0.00 0.00 5.02 +0.10 65 0 15 0
29JUN27 55.00 P 0.00 0.00 0.00 5.94 +0.13 65 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 6.92 +0.25 65 0 30 0
29JUN27 60.00 P 0.00 0.00 0.00 7.93 +0.27 64 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 9.02 +0.31 64 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 10.23 +0.39 64 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 11.49 +0.43 64 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 12.86 +0.29 64 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 14.22 +0.48 64 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 15.78 +0.51 64 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 17.34 +0.55 64 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 18.96 +0.60 65 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 20.44 +0.43 64 0 34 0
29JUN27 85.00 P 0.00 0.00 0.00 22.70 +1.28 66 0 530 0
29JUN27 87.50 P 0.00 0.00 0.00 24.07 +0.60 65 1 0 -1
29JUN27 90.00 P 0.00 0.00 0.00 25.75 +0.56 64 0 3 0
29JUN27 92.50 P 0.00 0.00 0.00 27.68 +0.57 65 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 29.52 +0.62 64 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 31.46 +0.57 65 0 16 0
29JUN27 100.00 P 0.00 0.00 0.00 33.50 +0.52 65 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 35.53 +0.58 65 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 37.63 +0.77 66 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 39.54 +0.51 65 0 15 0
29JUN27 110.00 P 0.00 0.00 0.00 41.76 +1.05 66 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 43.76 +0.59 65 0 15 0
29JUN27 115.00 P 0.00 0.00 0.00 45.99 +1.00 66 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 48.18 +1.44 66 0 18 0
29JUN27 120.00 P 0.00 0.00 0.00 50.27 +0.96 66 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 52.45 +0.65 66 0 1 0
29JUN27 125.00 P 0.00 0.00 0.00 54.65 +0.64 66 0 22 0
29JUN27 127.50 P 0.00 0.00 0.00 56.89 +0.57 66 0 0 0
29JUN27 130.00 P 57.37 57.37 57.37 59.45 +0.49 67 15 226 +15
29JUN27 132.50 P 0.00 0.00 0.00 61.41 +0.77 66 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 63.64 +0.62 65 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 65.93 +0.76 65 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 68.36 +0.85 66 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 70.68 +0.89 66 0 17 0
29JUN27 145.00 P 0.00 0.00 0.00 72.71 +0.54 63 0 21 0
29JUN27 147.50 P 0.00 0.00 0.00 75.36 +0.82 66 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 77.72 +0.86 66 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 79.84 +0.61 64 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 82.46 +0.95 66 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 84.59 +0.70 63 0 2 0
29JUN27 160.00 P 0.00 0.00 0.00 86.96 +0.62 62 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 89.38 +0.68 62 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 91.75 +0.67 61 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 94.19 +0.70 59 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 96.81 +0.98 64 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 99.27 +0.90 64 0 31 0
29JUN27 175.00 P 0.00 0.00 0.00 101.73 +0.96 64 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 104.21 +1.10 64 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 106.69 +1.07 64 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 109.16 +1.29 63 0 115 0
29JUN27 185.00 P 0.00 0.00 0.00 111.65 +1.07 0 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 114.15 +1.16 0 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 116.65 +1.26 0 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 119.15 +1.17 0 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 121.65 +1.26 0 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 124.15 +1.38 0 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 126.65 +1.29 0 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 131.65 +1.38 0 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 136.65 +1.27 0 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 141.65 +1.38 0 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 146.65 +1.27 0 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 151.65 +1.32 0 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 156.65 +1.32 0 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 161.65 +1.38 0 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 166.65 +1.27 0 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 171.65 +1.38 0 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 176.65 +1.42 0 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 181.65 +1.32 0 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 186.65 +1.32 0 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 191.65 +1.42 0 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 196.65 +1.32 0 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 201.65 +1.39 0 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 206.65 +1.38 0 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 211.65 +1.32 0 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 216.65 +1.43 0 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 221.65 +1.33 0 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 226.65 +1.28 0 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 0.96 - 66 0 0 -
29SEP27 31.00 P 0.00 0.00 0.00 1.11 +0.06 66 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 1.27 +0.06 66 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 1.42 +0.06 66 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 1.57 +0.06 66 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 1.78 +0.10 66 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 1.98 +0.09 66 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 2.19 +0.10 66 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 2.39 +0.09 66 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 2.62 +0.12 66 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 2.88 +0.14 66 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 3.15 +0.14 66 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 3.42 +0.14 66 0 3 0
29SEP27 43.00 P 0.00 0.00 0.00 3.68 +0.13 66 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 3.96 +0.15 66 0 33 0
29SEP27 45.00 P 0.00 0.00 0.00 4.29 +0.19 66 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 4.63 +0.37 66 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 4.93 +0.16 66 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 5.22 +0.37 66 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 5.55 +0.11 66 0 0 0
29SEP27 50.00 P 5.90 5.90 5.90 5.94 +0.16 66 1 1 +1
29SEP27 52.50 P 0.00 0.00 0.00 6.79 +0.08 65 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 7.78 +0.02 65 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 8.77 -0.04 65 0 46 0
29SEP27 60.00 P 0.00 0.00 0.00 9.87 +0.20 64 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 11.06 +0.23 64 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 12.32 +0.24 64 0 1 0
29SEP27 67.50 P 0.00 0.00 0.00 13.65 +0.29 64 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 15.08 +0.35 64 0 167 0
29SEP27 72.50 P 0.00 0.00 0.00 16.54 +0.28 65 0 2 0
29SEP27 75.00 P 0.00 0.00 0.00 18.06 +0.44 64 0 29 0
29SEP27 77.50 P 0.00 0.00 0.00 19.65 +0.44 65 0 3 0
29SEP27 80.00 P 0.00 0.00 0.00 21.28 +0.48 65 0 40 0
29SEP27 82.50 P 0.00 0.00 0.00 22.97 +0.53 65 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 24.70 +0.51 65 1 1 +1
29SEP27 87.50 P 0.00 0.00 0.00 26.46 +0.43 65 0 15 0
29SEP27 90.00 P 0.00 0.00 0.00 28.29 +0.42 65 0 1 0
29SEP27 92.50 P 0.00 0.00 0.00 30.14 +0.42 65 0 1 0
29SEP27 95.00 P 0.00 0.00 0.00 32.00 +0.48 66 0 2 0
29SEP27 97.50 P 0.00 0.00 0.00 33.97 +0.74 66 0 1 0
29SEP27 100.00 P 0.00 0.00 0.00 35.88 +0.54 66 0 15 0
29SEP27 102.50 P 0.00 0.00 0.00 37.92 +0.59 66 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 39.94 +0.63 66 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 41.90 +0.57 66 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 43.92 +0.57 66 0 16 0
29SEP27 112.50 P 0.00 0.00 0.00 46.09 +0.69 67 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 48.31 +0.43 67 0 80 0
29SEP27 117.50 P 0.00 0.00 0.00 50.37 +0.79 67 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 52.33 +0.54 67 0 16 0
29SEP27 122.50 P 0.00 0.00 0.00 54.55 +0.71 67 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 56.64 +0.67 67 0 1 0
29SEP27 127.50 P 0.00 0.00 0.00 58.83 +0.59 67 0 15 0
29SEP27 130.00 P 0.00 0.00 0.00 61.18 +0.72 67 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 63.24 +0.75 67 0 3 0
29SEP27 135.00 P 0.00 0.00 0.00 65.55 +0.84 67 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 67.67 +0.64 67 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 70.12 +0.85 68 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 72.31 +1.11 68 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 74.67 +0.95 68 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 76.85 +0.84 67 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 78.88 +0.51 66 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 81.33 +1.56 67 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 83.55 +0.67 66 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 86.17 +0.96 68 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 88.30 +0.72 67 0 1 0
29SEP27 162.50 P 0.00 0.00 0.00 90.54 +0.64 66 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 92.94 +0.53 66 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 95.34 +0.75 66 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 97.61 +0.58 66 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 100.18 +0.90 67 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 102.37 +0.66 65 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 104.72 +0.63 65 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 107.16 +0.68 65 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 109.58 +0.72 65 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 112.00 +0.73 65 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 114.44 +0.77 65 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 116.79 +0.80 63 0 0 0
TOTAL PUT 1,282 16,422 +123
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$ 3.765
29OCT26 2.90 C 0.00 0.00 0.00 0.87 -0.15 79 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.77 -0.15 70 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.67 -0.15 61 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.57 -0.15 52 0 32 0
29OCT26 3.30 C 0.00 0.00 0.00 0.47 -0.17 43 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.38 -0.15 49 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.30 -0.14 53 0 38 0
29OCT26 3.60 C 0.00 0.00 0.00 0.23 -0.12 55 0 0 0
29OCT26 3.70 C 0.23 0.23 0.12 0.16 -0.11 52 4 1 +1
29OCT26 3.80 C 0.12 0.12 0.06 0.11 -0.09 52 132 114 +84
29OCT26 3.90 C 0.06 0.07 0.06 0.07 -0.07 52 31 31 +15
29OCT26 4.00 C 0.07 0.07 0.02 0.04 -0.06 50 353 234 -51
29OCT26 4.10 C 0.00 0.00 0.00 0.03 -0.04 55 0 268 0
29OCT26 4.20 C 0.00 0.00 0.00 0.02 -0.02 57 0 115 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 -0.02 55 0 258 0
29OCT26 4.40 C 0.01 0.01 0.01 0.01 -0.01 62 8 489 -8
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 69 0 356 0
29OCT26 4.60 C 0.01 0.01 0.01 0.01 0.00 76 3 140 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 82 0 140 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 88 0 98 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 94 0 326 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 100 0 326 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 114 0 535 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 126 0 320 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 138 0 292 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 149 0 381 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 160 0 46 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 170 0 65 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 188 0 6 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 205 0 1 0
27NOV26 2.90 C 0.00 0.00 0.00 0.89 -0.13 53 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.79 -0.15 47 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.71 -0.14 52 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.62 -0.14 50 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.54 -0.13 50 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.47 -0.12 51 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.41 -0.11 53 0 30 0
27NOV26 3.60 C 0.00 0.00 0.00 0.34 -0.10 51 0 30 0
27NOV26 3.70 C 0.00 0.00 0.00 0.28 -0.10 49 0 30 0
27NOV26 3.80 C 0.28 0.28 0.22 0.23 -0.09 49 280 280 +190
27NOV26 3.90 C 0.00 0.00 0.00 0.20 -0.07 52 0 75 0
27NOV26 4.00 C 0.00 0.00 0.00 0.16 -0.06 51 0 86 0
27NOV26 4.10 C 0.00 0.00 0.00 0.13 -0.05 51 0 130 0
27NOV26 4.20 C 0.10 0.10 0.10 0.10 -0.05 50 180 263 +160
27NOV26 4.30 C 0.00 0.00 0.00 0.08 -0.04 50 0 333 0
27NOV26 4.40 C 0.00 0.00 0.00 0.07 -0.02 52 0 15 0
27NOV26 4.50 C 0.00 0.00 0.00 0.05 -0.03 51 0 110 0
27NOV26 4.60 C 0.00 0.00 0.00 0.04 -0.02 51 0 67 0
27NOV26 4.70 C 0.00 0.00 0.00 0.03 -0.02 51 0 400 0
27NOV26 4.80 C 0.00 0.00 0.00 0.02 -0.02 49 0 105 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 -0.02 45 0 80 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 4,971 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 55 0 75 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 72 0 101 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1,125 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 99 0 345 0
30DEC26 2.70 C 0.00 0.00 0.00 1.10 -0.15 49 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.01 -0.14 49 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.92 -0.14 48 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.81 -0.16 40 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 0.76 -0.13 50 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.68 -0.12 49 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.61 -0.11 49 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.53 -0.12 47 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.48 -0.08 49 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.42 -0.08 49 0 315 0
30DEC26 3.70 C 0.34 0.35 0.34 0.37 -0.08 49 31 376 +31
30DEC26 3.80 C 0.35 0.35 0.31 0.32 -0.08 49 60 347 +60
30DEC26 3.90 C 0.00 0.00 0.00 0.28 -0.07 49 0 307 0
30DEC26 4.00 C 0.00 0.00 0.00 0.24 -0.07 49 0 1,095 0
30DEC26 4.10 C 0.00 0.00 0.00 0.21 -0.06 49 0 930 0
30DEC26 4.20 C 0.16 0.16 0.16 0.18 -0.05 49 18 3,746 -18
30DEC26 4.30 C 0.15 0.15 0.15 0.16 -0.04 50 36 1,606 0
30DEC26 4.40 C 0.00 0.00 0.00 0.14 -0.03 51 0 683 0
30DEC26 4.50 C 0.11 0.11 0.11 0.12 -0.03 51 29 249 -29
30DEC26 4.60 C 0.00 0.00 0.00 0.10 -0.02 51 0 176 0
30DEC26 4.70 C 0.00 0.00 0.00 0.08 -0.03 49 0 10 0
30DEC26 4.80 C 0.08 0.08 0.08 0.07 -0.02 50 20 306 -20
30DEC26 4.90 C 0.00 0.00 0.00 0.06 -0.02 50 0 393 0
30DEC26 5.00 C 0.06 0.06 0.06 0.05 -0.01 50 10 5,372 +10
30DEC26 5.25 C 0.00 0.00 0.00 0.03 -0.01 50 0 387 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 -0.01 50 0 935 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 -0.01 48 0 160 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15,528 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 56 0 179 0
30DEC26 6.50 C 0.02 0.02 0.02 0.01 0.00 60 100 861 +100
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 81 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 66 0 76 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 930 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 72 0 96 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 75 0 43 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 78 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 80 0 150 0
30DEC26 8.50 C 0.01 0.01 0.01 0.01 0.00 83 52 162 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 88 0 120 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 90 0 61 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 92 0 37 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 94 0 40 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 96 0 74 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 104 0 101 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 107 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 111 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 117 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 120 0 19 0
28JAN27 2.90 C 0.00 0.00 0.00 0.96 -0.14 50 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.88 -0.13 50 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.80 -0.11 49 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.72 -0.11 47 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.66 -0.10 49 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.60 -0.09 49 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.54 -0.11 49 0 0 0
28JAN27 3.60 C 0.44 0.44 0.44 0.48 -0.09 48 30 30 +30
28JAN27 3.70 C 0.00 0.00 0.00 0.43 -0.09 48 0 15 0
28JAN27 3.80 C 0.00 0.00 0.00 0.38 -0.09 48 0 30 0
28JAN27 3.90 C 0.00 0.00 0.00 0.35 -0.08 50 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.31 -0.08 49 0 63 0
28JAN27 4.10 C 0.00 0.00 0.00 0.28 -0.07 50 0 60 0
28JAN27 4.20 C 0.00 0.00 0.00 0.25 -0.06 50 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.22 -0.06 50 0 130 0
28JAN27 4.40 C 0.18 0.18 0.18 0.19 -0.06 50 10 10 +10
28JAN27 4.50 C 0.18 0.18 0.18 0.17 -0.05 50 10 20 +10
28JAN27 4.60 C 0.00 0.00 0.00 0.15 -0.05 50 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.13 -0.04 50 0 100 0
28JAN27 4.80 C 0.00 0.00 0.00 0.11 -0.04 49 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.10 -0.04 50 0 150 0
28JAN27 5.00 C 0.00 0.00 0.00 0.09 -0.03 50 0 300 0
28JAN27 5.25 C 0.00 0.00 0.00 0.06 -0.03 50 0 1,050 0
30MAR27 2.70 C 0.00 0.00 0.00 1.19 -0.14 51 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.11 -0.14 50 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.04 -0.13 51 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.97 -0.11 51 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.87 -0.13 47 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.81 -0.14 48 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.75 -0.14 48 0 0 0
30MAR27 3.40 C 0.73 0.73 0.68 0.72 -0.08 51 39 55 +39
30MAR27 3.50 C 0.00 0.00 0.00 0.65 -0.10 50 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.60 -0.09 50 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 0.55 -0.09 50 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.52 -0.08 51 0 30 0
30MAR27 3.90 C 0.00 0.00 0.00 0.48 -0.08 51 0 43 0
30MAR27 4.00 C 0.00 0.00 0.00 0.44 -0.08 51 0 148 0
30MAR27 4.10 C 0.00 0.00 0.00 0.41 -0.06 52 0 330 0
30MAR27 4.20 C 0.00 0.00 0.00 0.38 -0.07 52 0 38 0
30MAR27 4.30 C 0.00 0.00 0.00 0.35 -0.06 52 0 45 0
30MAR27 4.40 C 0.00 0.00 0.00 0.32 -0.06 52 0 250 0
30MAR27 4.50 C 0.00 0.00 0.00 0.29 -0.06 52 0 1,195 0
30MAR27 4.60 C 0.26 0.26 0.25 0.27 -0.05 52 60 622 +5
30MAR27 4.70 C 0.00 0.00 0.00 0.25 -0.05 52 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.22 -0.05 51 0 361 0
30MAR27 4.90 C 0.00 0.00 0.00 0.21 -0.04 53 0 53 0
30MAR27 5.00 C 0.00 0.00 0.00 0.19 -0.04 52 0 15,076 0
30MAR27 5.25 C 0.17 0.17 0.17 0.15 -0.03 52 30 2,816 0
30MAR27 5.50 C 0.00 0.00 0.00 0.12 -0.03 52 0 66 0
30MAR27 5.75 C 0.00 0.00 0.00 0.09 -0.03 51 0 60 0
30MAR27 6.00 C 0.00 0.00 0.00 0.08 -0.01 53 0 35 0
30MAR27 6.25 C 0.00 0.00 0.00 0.06 -0.02 52 0 21 0
30MAR27 6.50 C 0.00 0.00 0.00 0.05 -0.01 53 0 32 0
30MAR27 6.75 C 0.00 0.00 0.00 0.04 -0.01 53 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 -0.01 51 0 16 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 779 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 114 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 99 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 63 0 163 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 68 0 29 0
29JUN27 2.70 C 0.00 0.00 0.00 1.27 -0.12 50 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.20 -0.13 50 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.13 -0.13 50 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.04 -0.15 47 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.01 -0.12 51 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.95 -0.10 51 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.87 -0.14 48 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.84 -0.11 51 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.79 -0.09 51 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 0.73 -0.11 50 0 43 0
29JUN27 3.70 C 0.00 0.00 0.00 0.69 -0.09 50 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.66 -0.08 51 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 0.59 -0.13 49 0 52 0
29JUN27 4.00 C 0.00 0.00 0.00 0.58 -0.08 51 0 180 0
29JUN27 4.10 C 0.00 0.00 0.00 0.55 -0.07 52 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.52 -0.04 52 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.48 -0.05 51 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.45 -0.07 51 0 35 0
29JUN27 4.50 C 0.00 0.00 0.00 0.42 -0.08 51 0 158 0
29JUN27 4.60 C 0.00 0.00 0.00 0.40 -0.06 52 0 58 0
29JUN27 4.70 C 0.34 0.34 0.34 0.37 -0.07 51 2 45 -2
29JUN27 4.80 C 0.00 0.00 0.00 0.35 -0.06 52 0 22 0
29JUN27 4.90 C 0.00 0.00 0.00 0.32 -0.06 51 0 45 0
29JUN27 5.00 C 0.00 0.00 0.00 0.30 -0.06 51 0 6 0
29JUN27 5.25 C 0.00 0.00 0.00 0.26 -0.04 52 0 45 0
29JUN27 5.50 C 0.00 0.00 0.00 0.22 -0.04 51 0 60 0
29JUN27 5.75 C 0.21 0.21 0.21 0.18 -0.04 51 200 1,795 +47
29JUN27 6.00 C 0.00 0.00 0.00 0.15 -0.04 51 0 22 0
29JUN27 6.25 C 0.00 0.00 0.00 0.13 -0.03 51 0 15 0
29JUN27 6.50 C 0.00 0.00 0.00 0.11 -0.03 51 0 291 0
29JUN27 6.75 C 0.00 0.00 0.00 0.09 -0.03 51 0 33 0
29JUN27 7.00 C 0.00 0.00 0.00 0.08 -0.02 51 0 35 0
29JUN27 7.25 C 0.00 0.00 0.00 0.07 -0.01 52 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.06 -0.01 52 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
29JUN27 8.00 C 0.07 0.07 0.07 0.04 -0.01 51 52 320 +52
29SEP27 2.90 C 0.00 0.00 0.00 1.23 -0.13 51 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 1.14 -0.14 48 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 1.09 -0.13 49 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.04 -0.12 50 0 20 0
29SEP27 3.30 C 0.00 0.00 0.00 0.98 -0.13 49 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.94 -0.11 50 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.90 -0.11 51 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.86 -0.12 51 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.84 -0.08 53 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.77 -0.10 51 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.73 -0.12 51 0 149 0
29SEP27 4.00 C 0.00 0.00 0.00 0.69 -0.11 50 0 180 0
29SEP27 4.10 C 0.00 0.00 0.00 0.67 -0.09 52 0 60 0
29SEP27 4.20 C 0.00 0.00 0.00 0.64 -0.09 52 0 1 0
29SEP27 4.30 C 0.00 0.00 0.00 0.61 -0.08 52 0 1 0
29SEP27 4.40 C 0.00 0.00 0.00 0.58 -0.08 52 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.56 -0.07 53 0 60 0
29SEP27 4.60 C 0.00 0.00 0.00 0.53 -0.05 52 0 120 0
29SEP27 4.70 C 0.00 0.00 0.00 0.50 -0.07 52 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.47 -0.09 52 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.45 -0.08 52 0 69 0
29SEP27 5.00 C 0.47 0.47 0.45 0.43 -0.07 52 2 85 0
29SEP27 5.25 C 0.40 0.40 0.40 0.38 -0.07 52 1 10 0
29SEP27 5.50 C 0.00 0.00 0.00 0.33 -0.06 52 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.29 -0.06 52 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.26 -0.05 52 0 226 0
29SEP27 6.25 C 0.00 0.00 0.00 0.23 -0.04 52 0 150 0
29SEP27 6.50 C 0.24 0.24 0.24 0.20 -0.04 52 30 750 +30
TOTAL CALL 1,813 79,432 +746
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 78 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 57 0 122 0
29OCT26 3.40 P 0.03 0.03 0.03 0.02 +0.01 56 30 135 +30
29OCT26 3.50 P 0.04 0.05 0.03 0.03 +0.01 52 62 117 +32
29OCT26 3.60 P 0.00 0.00 0.00 0.06 +0.03 54 0 92 0
29OCT26 3.70 P 0.08 0.08 0.08 0.09 +0.05 51 150 215 +89
29OCT26 3.80 P 0.09 0.18 0.09 0.13 +0.06 47 4 131 -1
29OCT26 3.90 P 0.20 0.25 0.13 0.20 +0.09 51 41 297 -32
29OCT26 4.00 P 0.00 0.00 0.00 0.28 +0.11 54 0 485 0
29OCT26 4.10 P 0.00 0.00 0.00 0.37 +0.14 60 0 297 0
29OCT26 4.20 P 0.00 0.00 0.00 0.45 +0.14 55 0 205 0
29OCT26 4.30 P 0.00 0.00 0.00 0.55 +0.15 63 0 118 0
29OCT26 4.40 P 0.00 0.00 0.00 0.65 +0.16 71 0 483 0
29OCT26 4.50 P 0.00 0.00 0.00 0.74 +0.16 65 0 86 0
29OCT26 4.60 P 0.00 0.00 0.00 0.84 +0.16 71 0 89 0
29OCT26 4.70 P 0.00 0.00 0.00 0.94 +0.16 78 0 95 0
29OCT26 4.80 P 0.00 0.00 0.00 1.04 +0.16 83 0 58 0
29OCT26 4.90 P 0.00 0.00 0.00 1.14 +0.16 89 0 91 0
29OCT26 5.00 P 0.00 0.00 0.00 1.24 +0.16 94 0 99 0
29OCT26 5.25 P 1.64 1.64 1.64 1.49 +0.16 108 1 74 -1
29OCT26 5.50 P 0.00 0.00 0.00 1.74 +0.16 120 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 1.99 +0.16 132 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.24 +0.16 143 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.49 +0.16 153 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.74 +0.16 163 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.99 +0.16 172 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.24 +0.16 181 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.49 +0.16 190 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.74 +0.16 199 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.03 +0.01 50 0 1 0
27NOV26 3.20 P 0.00 0.00 0.00 0.05 +0.02 52 0 100 0
27NOV26 3.30 P 0.06 0.08 0.06 0.07 +0.03 51 60 91 +60
27NOV26 3.40 P 0.07 0.07 0.07 0.10 +0.04 53 1 61 +1
27NOV26 3.50 P 0.09 0.09 0.09 0.13 +0.05 52 2 40 +2
27NOV26 3.60 P 0.00 0.00 0.00 0.16 +0.05 50 0 77 0
27NOV26 3.70 P 0.22 0.22 0.20 0.20 +0.05 49 8 91 +5
27NOV26 3.80 P 0.00 0.00 0.00 0.26 +0.08 50 0 22 0
27NOV26 3.90 P 0.00 0.00 0.00 0.32 +0.09 51 0 6 0
27NOV26 4.00 P 0.47 0.47 0.47 0.39 +0.11 52 1 475 +1
27NOV26 4.10 P 0.00 0.00 0.00 0.45 +0.11 50 0 46 0
27NOV26 4.20 P 0.00 0.00 0.00 0.52 +0.12 49 0 98 0
27NOV26 4.30 P 0.00 0.00 0.00 0.62 +0.14 55 0 313 0
27NOV26 4.40 P 0.00 0.00 0.00 0.69 +0.13 51 0 130 0
27NOV26 4.50 P 0.00 0.00 0.00 0.77 +0.13 49 0 3 0
27NOV26 4.60 P 0.00 0.00 0.00 0.86 +0.14 49 0 150 0
27NOV26 4.70 P 0.00 0.00 0.00 0.95 +0.14 48 0 40 0
27NOV26 4.80 P 0.00 0.00 0.00 1.05 +0.15 52 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 1.14 +0.15 48 0 115 0
27NOV26 5.00 P 0.00 0.00 0.00 1.24 +0.15 51 0 4,965 0
27NOV26 5.25 P 0.00 0.00 0.00 1.49 +0.16 58 0 150 0
27NOV26 5.50 P 0.00 0.00 0.00 1.74 +0.16 64 0 0 0
27NOV26 5.75 P 2.05 2.05 2.05 1.99 +0.16 70 2 15 0
27NOV26 6.00 P 0.00 0.00 0.00 2.24 +0.16 76 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.49 +0.16 82 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.74 +0.16 87 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.99 +0.16 92 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 3.24 +0.16 97 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 3.49 +0.16 101 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 3.74 +0.16 106 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 +0.01 50 0 5 0
30DEC26 2.80 P 0.03 0.03 0.03 0.03 +0.01 50 30 153 0
30DEC26 2.90 P 0.04 0.04 0.04 0.04 +0.01 50 30 101 +30
30DEC26 3.00 P 0.00 0.00 0.00 0.06 +0.02 51 0 300 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 +0.02 48 0 15 0
30DEC26 3.20 P 0.08 0.08 0.08 0.10 +0.03 50 21 21 +21
30DEC26 3.30 P 0.11 0.14 0.11 0.12 +0.03 49 60 148 +30
30DEC26 3.40 P 0.17 0.18 0.17 0.16 +0.05 50 40 119 +29
30DEC26 3.50 P 0.20 0.21 0.20 0.20 +0.06 50 341 539 +334
30DEC26 3.60 P 0.00 0.00 0.00 0.24 +0.07 50 0 315 0
30DEC26 3.70 P 0.32 0.32 0.32 0.28 +0.07 48 30 389 +15
30DEC26 3.80 P 0.35 0.36 0.34 0.34 +0.08 50 36 111 -4
30DEC26 3.90 P 0.00 0.00 0.00 0.39 +0.08 49 0 244 0
30DEC26 4.00 P 0.49 0.49 0.49 0.46 +0.09 50 30 905 +15
30DEC26 4.10 P 0.00 0.00 0.00 0.53 +0.10 51 0 899 0
30DEC26 4.20 P 0.00 0.00 0.00 0.61 +0.13 52 0 4,570 0
30DEC26 4.30 P 0.00 0.00 0.00 0.68 +0.11 52 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.76 +0.12 52 0 36 0
30DEC26 4.50 P 0.00 0.00 0.00 0.85 +0.14 54 0 126 0
30DEC26 4.60 P 0.00 0.00 0.00 0.94 +0.14 56 0 200 0
30DEC26 4.70 P 0.00 0.00 0.00 0.99 +0.13 49 5 183 0
30DEC26 4.80 P 0.00 0.00 0.00 1.11 +0.14 56 0 378 0
30DEC26 4.90 P 0.00 0.00 0.00 1.20 +0.14 57 0 922 0
30DEC26 5.00 P 0.00 0.00 0.00 1.30 +0.18 60 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 1.54 +0.16 64 0 559 0
30DEC26 5.50 P 0.00 0.00 0.00 1.78 +0.17 67 0 212 0
30DEC26 5.75 P 0.00 0.00 0.00 2.02 +0.17 69 0 45 0
30DEC26 6.00 P 2.23 2.23 2.23 2.26 +0.17 70 4 85 0
30DEC26 6.25 P 0.00 0.00 0.00 2.51 +0.17 75 0 107 0
30DEC26 6.50 P 0.00 0.00 0.00 2.74 +0.16 68 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.99 +0.16 72 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 3.24 +0.16 75 0 34 0
30DEC26 7.25 P 0.00 0.00 0.00 3.49 +0.16 79 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 3.74 +0.16 82 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 3.99 +0.16 86 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.24 +0.16 89 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 4.49 +0.16 92 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.74 +0.16 95 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.99 +0.16 98 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.24 +0.16 100 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.49 +0.16 103 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.74 +0.16 106 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.99 +0.16 108 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.24 +0.16 111 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.74 +0.16 116 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 7.24 +0.16 120 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.74 +0.16 124 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 8.24 +0.16 129 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.74 +0.16 132 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 9.25 +0.17 145 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.74 +0.16 140 0 0 0
28JAN27 2.90 P 0.06 0.06 0.06 0.07 +0.02 50 30 30 +30
28JAN27 3.00 P 0.00 0.00 0.00 0.09 +0.02 50 0 1 0
28JAN27 3.10 P 0.13 0.13 0.13 0.11 +0.02 49 1 1 +1
28JAN27 3.20 P 0.00 0.00 0.00 0.14 +0.03 50 0 1 0
28JAN27 3.30 P 0.16 0.16 0.16 0.17 +0.04 49 30 30 +30
28JAN27 3.40 P 0.00 0.00 0.00 0.21 +0.05 50 0 30 0
28JAN27 3.50 P 0.00 0.00 0.00 0.25 +0.05 50 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.30 +0.07 50 0 0 0
28JAN27 3.70 P 0.35 0.35 0.35 0.35 +0.08 50 30 30 +15
28JAN27 3.80 P 0.00 0.00 0.00 0.40 +0.08 50 0 23 0
28JAN27 3.90 P 0.00 0.00 0.00 0.46 +0.08 50 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.52 +0.09 50 0 30 0
28JAN27 4.10 P 0.00 0.00 0.00 0.58 +0.09 50 0 21 0
28JAN27 4.20 P 0.00 0.00 0.00 0.66 +0.12 51 0 44 0
28JAN27 4.30 P 0.00 0.00 0.00 0.74 +0.13 52 0 20 0
28JAN27 4.40 P 0.00 0.00 0.00 0.79 +0.10 49 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.87 +0.11 49 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.95 +0.09 50 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 1.03 +0.09 49 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 1.11 +0.09 48 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 1.24 +0.16 56 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 1.30 +0.14 52 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 1.54 +0.16 55 0 0 0
30MAR27 2.70 P 0.10 0.10 0.10 0.08 +0.02 50 2 57 +2
30MAR27 2.80 P 0.00 0.00 0.00 0.11 +0.02 51 0 215 0
30MAR27 2.90 P 0.00 0.00 0.00 0.13 +0.02 50 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.16 +0.03 51 0 15 0
30MAR27 3.10 P 0.21 0.21 0.21 0.19 +0.03 51 37 37 +37
30MAR27 3.20 P 0.24 0.24 0.24 0.23 +0.04 51 29 29 +29
30MAR27 3.30 P 0.00 0.00 0.00 0.27 +0.05 52 0 30 0
30MAR27 3.40 P 0.00 0.00 0.00 0.31 +0.05 51 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.35 +0.05 51 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.40 +0.06 51 0 2 0
30MAR27 3.70 P 0.00 0.00 0.00 0.45 +0.06 51 0 15 0
30MAR27 3.80 P 0.00 0.00 0.00 0.51 +0.07 51 0 29 0
30MAR27 3.90 P 0.00 0.00 0.00 0.57 +0.07 52 0 15 0
30MAR27 4.00 P 0.00 0.00 0.00 0.64 +0.08 53 0 1 0
30MAR27 4.10 P 0.00 0.00 0.00 0.69 +0.08 51 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.76 +0.07 52 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.82 +0.09 51 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.90 +0.10 52 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.97 +0.08 51 0 161 0
30MAR27 4.60 P 0.00 0.00 0.00 1.04 +0.10 51 0 60 0
30MAR27 4.70 P 0.00 0.00 0.00 1.12 +0.11 51 0 60 0
30MAR27 4.80 P 0.00 0.00 0.00 1.24 +0.12 56 0 65 0
30MAR27 4.90 P 0.00 0.00 0.00 1.28 +0.08 51 0 255 0
30MAR27 5.00 P 0.00 0.00 0.00 1.36 +0.08 51 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 1.58 +0.13 52 0 55 0
30MAR27 5.50 P 0.00 0.00 0.00 1.80 +0.13 51 0 250 0
30MAR27 5.75 P 0.00 0.00 0.00 2.03 +0.14 52 0 3 0
30MAR27 6.00 P 0.00 0.00 0.00 2.31 +0.15 61 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 2.55 +0.16 63 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.79 +0.16 64 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 3.03 +0.16 65 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 3.24 +0.16 56 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.49 +0.16 59 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 3.74 +0.16 61 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.99 +0.16 63 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 4.24 +0.16 66 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.49 +0.16 68 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.74 +0.16 70 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.99 +0.16 72 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.24 +0.16 74 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.49 +0.16 76 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.74 +0.16 78 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.99 +0.16 80 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 6.24 +0.16 82 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.74 +0.16 86 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 7.24 +0.16 89 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.15 +0.03 51 0 17 0
29JUN27 2.80 P 0.00 0.00 0.00 0.18 +0.03 51 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.21 +0.04 51 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.25 +0.05 51 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.29 +0.06 52 0 57 0
29JUN27 3.20 P 0.00 0.00 0.00 0.33 +0.06 52 0 30 0
29JUN27 3.30 P 0.00 0.00 0.00 0.37 +0.05 51 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.42 +0.07 52 0 15 0
29JUN27 3.50 P 0.00 0.00 0.00 0.46 +0.05 51 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.52 +0.09 52 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.57 +0.06 52 0 0 0
29JUN27 3.80 P 0.60 0.60 0.60 0.63 +0.07 52 30 32 +30
29JUN27 3.90 P 0.00 0.00 0.00 0.69 +0.07 52 0 2 0
29JUN27 4.00 P 0.00 0.00 0.00 0.75 +0.09 52 0 78 0
29JUN27 4.10 P 0.00 0.00 0.00 0.82 +0.08 53 0 2 0
29JUN27 4.20 P 0.00 0.00 0.00 0.88 +0.08 52 0 69 0
29JUN27 4.30 P 0.00 0.00 0.00 0.95 +0.10 52 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 0.99 +0.08 50 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 1.10 +0.09 53 0 52 0
29JUN27 4.60 P 0.00 0.00 0.00 1.17 +0.13 53 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.25 +0.13 54 0 45 0
29JUN27 4.80 P 0.00 0.00 0.00 1.33 +0.10 54 0 90 0
29JUN27 4.90 P 0.00 0.00 0.00 1.37 +0.07 51 0 91 0
29JUN27 5.00 P 0.00 0.00 0.00 1.45 +0.11 51 0 15 0
29JUN27 5.25 P 0.00 0.00 0.00 1.65 +0.11 51 0 15 0
29JUN27 5.50 P 0.00 0.00 0.00 1.86 +0.12 50 0 15 0
29JUN27 5.75 P 0.00 0.00 0.00 2.08 +0.06 51 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.31 +0.14 51 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 2.55 +0.15 53 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.79 +0.16 54 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 3.03 +0.11 55 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.25 +0.15 52 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 3.49 +0.15 51 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 3.74 +0.15 53 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 3.99 +0.16 55 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.25 +0.14 60 0 20 0
29SEP27 2.90 P 0.00 0.00 0.00 0.29 +0.04 52 0 0 0
29SEP27 3.00 P 0.33 0.33 0.33 0.33 +0.04 52 2 3 +2
29SEP27 3.10 P 0.00 0.00 0.00 0.37 +0.05 52 0 36 0
29SEP27 3.20 P 0.00 0.00 0.00 0.42 +0.04 52 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.46 +0.05 52 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.51 +0.06 52 0 40 0
29SEP27 3.50 P 0.00 0.00 0.00 0.56 +0.06 52 0 30 0
29SEP27 3.60 P 0.00 0.00 0.00 0.62 +0.08 53 0 15 0
29SEP27 3.70 P 0.00 0.00 0.00 0.67 +0.06 52 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.73 +0.09 53 0 3 0
29SEP27 3.90 P 0.00 0.00 0.00 0.79 +0.09 52 0 60 0
29SEP27 4.00 P 0.00 0.00 0.00 0.86 +0.08 53 0 60 0
29SEP27 4.10 P 0.00 0.00 0.00 0.92 +0.06 53 0 15 0
29SEP27 4.20 P 0.00 0.00 0.00 0.98 +0.08 53 5 10 +5
29SEP27 4.30 P 0.00 0.00 0.00 1.05 +0.08 53 0 1 0
29SEP27 4.40 P 0.00 0.00 0.00 1.10 +0.09 52 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.17 +0.09 52 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.27 +0.11 54 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.35 +0.09 54 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.43 +0.13 55 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.46 +0.08 51 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.54 +0.09 52 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.74 +0.10 52 0 8 0
29SEP27 5.50 P 0.00 0.00 0.00 1.94 +0.10 51 0 30 0
29SEP27 5.75 P 0.00 0.00 0.00 2.15 +0.11 51 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.37 +0.06 52 0 1 0
29SEP27 6.25 P 0.00 0.00 0.00 2.59 +0.12 52 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.88 +0.14 58 0 40 0
TOTAL PUT 1,185 27,359 +837
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 25.12 -0.04 13 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.63 -0.05 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.15 -0.05 10 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.66 -0.05 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.18 -0.05 6 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.70 -0.05 7 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.21 -0.05 0 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.74 -0.05 5 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.31 -0.06 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 3.12 -0.07 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 1.45 -0.07 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.50 -0.04 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.12 -0.02 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 9 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 15 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 12 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 9 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 0.39 -0.02 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.32 -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$ 87.400
29OCT26 57.50 C 0.00 0.00 0.00 30.43 -1.23 171 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 27.65 -1.42 131 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 25.16 -1.40 120 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 22.67 -1.57 109 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 20.18 -1.43 98 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 17.68 -1.51 86 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 14.98 -1.83 51 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 12.53 -1.83 51 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 10.16 -1.62 51 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 7.93 -1.55 51 0 0 0
29OCT26 82.50 C 3.42 3.42 3.42 5.92 -1.43 51 100 100 +100
29OCT26 85.00 C 0.00 0.00 0.00 4.20 -1.26 51 0 0 0
29OCT26 87.50 C 3.40 3.40 2.37 2.74 -1.02 50 17 34 +15
29OCT26 90.00 C 1.16 2.00 1.16 1.74 -0.80 50 46 51 -17
29OCT26 92.50 C 0.96 0.96 0.96 1.04 -0.58 51 1 60 0
29OCT26 95.00 C 0.38 1.00 0.38 0.59 -0.40 51 6 86 0
29OCT26 97.50 C 0.45 0.45 0.45 0.33 -0.27 52 1 95 0
29OCT26 100.00 C 0.00 0.00 0.00 0.16 -0.17 51 0 363 0
29OCT26 102.50 C 0.00 0.00 0.00 0.08 -0.09 52 0 67 0
29OCT26 105.00 C 0.09 0.09 0.09 0.04 -0.05 53 2 75 -2
29OCT26 107.50 C 0.00 0.00 0.00 0.02 -0.02 53 0 95 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 109 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 59 0 97 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 64 0 60 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 68 0 17 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 72 0 71 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 81 0 91 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 92 0 5 0
27NOV26 62.50 C 0.00 0.00 0.00 25.40 -1.79 62 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 23.44 -1.37 72 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 20.99 -0.88 66 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 18.42 -1.53 57 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 15.86 -1.63 49 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 13.76 -1.68 49 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 11.80 -1.53 49 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 9.99 -1.30 49 0 0 0
27NOV26 82.50 C 5.66 5.66 5.66 8.36 -1.19 49 1 16 +1
27NOV26 85.00 C 7.28 7.28 7.28 6.91 -1.06 49 15 15 +10
27NOV26 87.50 C 5.97 5.97 5.97 5.47 -1.14 47 15 32 +15
27NOV26 90.00 C 5.03 5.03 5.03 4.53 -0.86 49 1 17 +1
27NOV26 92.50 C 2.62 3.20 2.62 3.59 -0.81 49 16 32 +8
27NOV26 95.00 C 2.00 3.45 2.00 2.86 -0.70 49 19 37 -2
27NOV26 97.50 C 1.89 2.25 1.89 2.25 -0.57 49 12 287 -10
27NOV26 100.00 C 0.00 0.00 0.00 1.76 -0.36 49 0 139 0
27NOV26 102.50 C 0.00 0.00 0.00 1.34 -0.36 49 0 108 0
27NOV26 105.00 C 1.26 1.26 1.26 1.01 -0.29 49 1 47 +1
27NOV26 107.50 C 0.00 0.00 0.00 0.75 -0.23 49 0 16 0
27NOV26 110.00 C 0.00 0.00 0.00 0.56 -0.18 49 0 38 0
27NOV26 112.50 C 0.00 0.00 0.00 0.41 -0.14 49 0 26 0
27NOV26 115.00 C 0.00 0.00 0.00 0.30 -0.11 49 0 22 0
27NOV26 117.50 C 0.00 0.00 0.00 0.21 -0.09 49 0 16 0
27NOV26 120.00 C 0.00 0.00 0.00 0.15 -0.07 49 0 564 0
27NOV26 122.50 C 0.00 0.00 0.00 0.11 -0.05 49 0 41 0
27NOV26 125.00 C 0.00 0.00 0.00 0.08 -0.03 49 0 10 0
27NOV26 127.50 C 0.00 0.00 0.00 0.06 -0.02 50 0 20 0
27NOV26 130.00 C 0.00 0.00 0.00 0.04 -0.02 49 0 18 0
27NOV26 132.50 C 0.00 0.00 0.00 0.03 -0.01 50 0 13 0
30DEC26 50.00 C 0.00 0.00 0.00 38.12 -1.24 75 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 35.67 -1.24 71 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 33.25 -1.30 67 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 30.78 -1.36 62 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.34 -1.60 58 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.99 -1.49 56 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.89 -1.08 57 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.66 -1.06 55 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 19.66 -0.89 55 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 17.60 -0.98 54 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 15.20 -1.51 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 13.80 -0.96 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 11.81 -1.03 49 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 10.12 -1.18 47 0 0 0
30DEC26 85.00 C 7.30 7.30 7.30 8.68 -1.25 47 15 192 +15
30DEC26 87.50 C 0.00 0.00 0.00 7.54 -0.72 47 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 6.48 -0.65 47 0 44 0
30DEC26 92.50 C 0.00 0.00 0.00 5.55 -0.87 48 0 41 0
30DEC26 95.00 C 0.00 0.00 0.00 4.74 -0.72 48 0 80 0
30DEC26 97.50 C 0.00 0.00 0.00 4.10 -0.52 49 0 77 0
30DEC26 100.00 C 0.00 0.00 0.00 3.50 -0.39 49 0 1,283 0
30DEC26 102.50 C 0.00 0.00 0.00 2.94 -0.32 49 0 80 0
30DEC26 105.00 C 0.00 0.00 0.00 2.46 -0.25 49 0 115 0
30DEC26 107.50 C 1.81 1.81 1.81 1.98 -0.27 48 1 192 -1
30DEC26 110.00 C 1.59 1.59 1.59 1.64 -0.17 49 4 46 0
30DEC26 112.50 C 0.00 0.00 0.00 1.35 -0.14 48 0 95 0
30DEC26 115.00 C 0.00 0.00 0.00 1.11 -0.11 49 0 38 0
30DEC26 117.50 C 0.00 0.00 0.00 0.91 -0.09 49 0 520 0
30DEC26 120.00 C 0.00 0.00 0.00 0.74 -0.07 48 0 12 0
30DEC26 122.50 C 0.00 0.00 0.00 0.60 -0.06 48 0 6 0
30DEC26 125.00 C 0.00 0.00 0.00 0.49 -0.04 49 0 21 0
30DEC26 127.50 C 0.00 0.00 0.00 0.40 -0.03 49 0 6 0
30DEC26 130.00 C 0.00 0.00 0.00 0.33 -0.02 49 0 65 0
30DEC26 132.50 C 0.00 0.00 0.00 0.27 -0.01 49 0 18 0
28JAN27 65.00 C 0.00 0.00 0.00 24.61 -0.82 55 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 22.50 -0.79 54 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 20.46 -1.02 53 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 18.51 -1.02 52 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 16.85 -0.92 52 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 14.70 -1.02 48 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 13.15 -1.03 48 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 11.53 -1.36 47 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 10.23 -1.10 47 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 9.10 -1.02 48 0 2 0
28JAN27 90.00 C 0.00 0.00 0.00 7.99 -1.01 48 0 19 0
28JAN27 92.50 C 0.00 0.00 0.00 7.11 -0.88 48 0 28 0
28JAN27 95.00 C 5.80 5.80 5.80 6.28 -0.80 49 1 47 +1
28JAN27 97.50 C 0.00 0.00 0.00 5.54 -0.74 49 0 20 0
28JAN27 100.00 C 0.00 0.00 0.00 4.89 -0.66 49 0 35 0
28JAN27 102.50 C 0.00 0.00 0.00 4.26 -0.58 49 0 15 0
28JAN27 105.00 C 0.00 0.00 0.00 3.69 -0.53 49 0 21 0
28JAN27 107.50 C 0.00 0.00 0.00 3.19 -0.47 49 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 2.67 -0.41 48 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 2.30 -0.36 48 0 15 0
28JAN27 115.00 C 0.00 0.00 0.00 1.98 -0.32 48 0 15 0
28JAN27 117.50 C 0.00 0.00 0.00 1.69 -0.29 48 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 1.45 -0.25 48 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 1.24 -0.22 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 39.23 -0.65 63 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 36.90 -0.66 61 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 34.51 -0.76 57 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 32.37 -0.66 56 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 30.21 -0.57 55 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 28.11 -0.59 54 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 26.27 -0.64 54 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 24.34 -0.71 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 22.30 -0.93 52 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 20.56 -1.01 51 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 18.89 -0.98 51 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 17.34 -0.97 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 15.85 -0.36 50 0 40 0
30MAR27 82.50 C 0.00 0.00 0.00 14.49 -0.63 50 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 13.42 -0.66 51 0 12 0
30MAR27 87.50 C 0.00 0.00 0.00 11.78 -1.17 48 0 34 0
30MAR27 90.00 C 0.00 0.00 0.00 10.75 -0.98 49 0 15 0
30MAR27 92.50 C 0.00 0.00 0.00 9.75 -0.98 49 0 26 0
30MAR27 95.00 C 9.35 9.38 9.35 8.94 -0.87 49 10 11 +10
30MAR27 97.50 C 0.00 0.00 0.00 8.09 -0.88 49 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 7.37 -0.83 49 0 5 0
30MAR27 102.50 C 0.00 0.00 0.00 6.75 -0.69 49 0 160 0
30MAR27 105.00 C 0.00 0.00 0.00 6.13 -0.60 50 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 5.54 -0.54 50 0 210 0
30MAR27 110.00 C 0.00 0.00 0.00 4.85 -0.64 49 0 25 0
30MAR27 112.50 C 0.00 0.00 0.00 4.37 -0.44 49 0 16 0
30MAR27 115.00 C 0.00 0.00 0.00 3.93 -0.41 49 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 3.53 -0.38 49 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 3.17 -0.35 49 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 2.85 -0.31 49 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 2.56 -0.28 49 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 2.29 -0.26 49 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 2.06 -0.23 49 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 1.84 -0.22 49 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 40.38 -0.54 59 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 38.21 -0.63 57 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 36.00 -0.72 55 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 34.04 -0.55 55 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 32.05 -0.59 54 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 30.35 -0.33 54 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 28.51 -0.72 54 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 26.57 -0.80 52 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 24.89 -0.81 52 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 23.43 -0.86 52 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 21.80 -0.68 51 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 20.37 -0.77 51 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 19.17 -0.57 51 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 17.76 -0.80 51 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 16.19 -1.11 49 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 15.10 -1.06 49 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 14.08 -1.01 49 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 13.14 -0.95 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 12.25 -0.91 50 0 15 0
29JUN27 97.50 C 0.00 0.00 0.00 11.44 -0.86 50 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 10.69 -0.84 50 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 9.98 -0.86 50 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 9.34 -0.69 50 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 8.67 -0.70 50 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 8.05 -0.66 50 0 315 0
29JUN27 112.50 C 0.00 0.00 0.00 7.46 -0.40 50 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 6.92 -0.38 50 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 6.42 -0.36 50 10 10 0
29JUN27 120.00 C 0.00 0.00 0.00 5.95 -0.35 50 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 5.52 -0.50 50 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 4.97 -0.46 49 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 4.74 -0.30 50 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 4.27 -0.41 49 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 4.07 -0.27 50 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 30.58 -0.64 54 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 28.83 -0.83 53 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 27.40 -0.48 53 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 25.79 -0.59 52 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 24.50 -0.44 52 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 23.16 -0.66 52 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 21.80 -0.72 52 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 20.61 -0.66 51 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 19.15 -1.14 50 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 18.10 -0.96 50 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 17.11 -0.93 50 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 16.17 -0.92 50 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 15.30 -0.97 51 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 14.47 -0.94 51 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 13.70 -0.77 51 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 12.95 -0.76 51 0 200 0
29SEP27 105.00 C 0.00 0.00 0.00 12.21 -0.79 51 0 200 0
29SEP27 107.50 C 0.00 0.00 0.00 11.51 -0.86 51 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 10.85 -0.83 51 0 22 0
29SEP27 112.50 C 0.00 0.00 0.00 10.23 -0.68 51 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 9.64 -0.77 51 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 9.09 -0.73 51 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 8.56 -0.71 50 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 8.07 -0.68 50 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 7.61 -0.65 50 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 7.17 -0.63 50 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 6.76 -0.60 50 10 10 +10
TOTAL CALL 304 8,206 +155
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 97 0 34 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 71 0 18 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 54 0 40 0
29OCT26 72.50 P 0.00 0.00 0.00 0.03 +0.01 53 0 72 0
29OCT26 75.00 P 0.33 0.33 0.33 0.08 +0.02 52 15 147 +4
29OCT26 77.50 P 0.50 0.52 0.50 0.21 +0.06 52 30 198 +10
29OCT26 80.00 P 1.00 1.35 0.43 0.49 +0.14 52 47 346 +14
29OCT26 82.50 P 2.32 2.32 0.84 0.99 +0.26 52 145 253 +2
29OCT26 85.00 P 2.28 2.28 1.19 1.79 +0.51 52 71 135 +26
29OCT26 87.50 P 4.67 4.67 2.37 2.94 +0.71 53 48 247 +43
29OCT26 90.00 P 0.00 0.00 0.00 4.33 +0.75 51 0 108 0
29OCT26 92.50 P 0.00 0.00 0.00 6.11 +1.08 51 10 329 -10
29OCT26 95.00 P 10.00 10.00 7.30 8.38 +1.30 58 42 205 -41
29OCT26 97.50 P 0.00 0.00 0.00 10.36 +1.68 51 10 31 0
29OCT26 100.00 P 14.49 14.49 14.49 13.09 +1.56 69 25 54 +11
29OCT26 102.50 P 0.00 0.00 0.00 15.59 +1.63 78 0 38 0
29OCT26 105.00 P 0.00 0.00 0.00 17.61 +1.54 53 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 20.10 +1.55 0 0 7 0
29OCT26 110.00 P 0.00 0.00 0.00 22.60 +1.65 0 0 1 0
29OCT26 112.50 P 0.00 0.00 0.00 25.10 +1.65 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 27.60 +1.65 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 30.10 +1.59 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 32.60 +1.65 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 35.10 +1.60 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 37.60 +1.65 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 40.10 +1.65 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 42.60 +1.65 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 45.10 +1.65 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.07 +0.02 49 0 39 0
27NOV26 65.00 P 0.00 0.00 0.00 0.14 +0.03 49 0 20 0
27NOV26 67.50 P 0.00 0.00 0.00 0.26 +0.06 49 0 61 0
27NOV26 70.00 P 0.00 0.00 0.00 0.45 +0.09 49 0 71 0
27NOV26 72.50 P 1.21 1.21 1.21 0.74 +0.15 49 15 43 +12
27NOV26 75.00 P 1.89 1.89 1.14 1.14 +0.21 49 7 20 -1
27NOV26 77.50 P 2.59 2.59 2.07 1.69 +0.30 49 2 89 +1
27NOV26 80.00 P 3.80 3.80 2.33 2.40 +0.39 50 36 130 +16
27NOV26 82.50 P 3.14 3.14 3.14 3.14 +0.44 48 1 123 +1
27NOV26 85.00 P 5.48 5.48 5.48 4.32 +0.72 50 1 102 +1
27NOV26 87.50 P 4.70 4.70 4.70 5.62 +0.87 50 30 349 +23
27NOV26 90.00 P 0.00 0.00 0.00 7.06 +1.08 51 0 272 0
27NOV26 92.50 P 0.00 0.00 0.00 8.64 +1.17 51 10 231 +10
27NOV26 95.00 P 0.00 0.00 0.00 10.18 +0.81 49 1 32 0
27NOV26 97.50 P 0.00 0.00 0.00 12.05 +1.17 49 10 141 +10
27NOV26 100.00 P 0.00 0.00 0.00 14.04 +1.16 49 0 20 0
27NOV26 102.50 P 0.00 0.00 0.00 16.30 +1.39 51 0 21 0
27NOV26 105.00 P 0.00 0.00 0.00 18.03 +1.00 43 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 20.67 +1.50 50 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 22.96 +1.25 50 0 15 0
27NOV26 112.50 P 0.00 0.00 0.00 25.15 +1.17 43 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 27.61 +1.05 43 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 30.15 +1.38 49 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 32.61 +1.47 48 0 200 0
27NOV26 122.50 P 0.00 0.00 0.00 35.10 +1.36 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 37.64 +1.69 57 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 40.10 +1.55 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 42.60 +1.58 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 45.10 +1.52 0 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 0.04 +0.01 48 0 26 0
30DEC26 55.00 P 0.00 0.00 0.00 0.08 +0.03 49 0 8 0
30DEC26 57.50 P 0.00 0.00 0.00 0.15 +0.05 49 0 17 0
30DEC26 60.00 P 0.00 0.00 0.00 0.25 +0.08 49 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.40 +0.12 49 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.61 +0.16 49 0 33 0
30DEC26 67.50 P 1.16 1.16 1.16 0.87 +0.20 48 15 43 +15
30DEC26 70.00 P 1.51 1.51 1.35 1.29 +0.29 49 20 72 -1
30DEC26 72.50 P 0.00 0.00 0.00 1.80 +0.39 49 0 103 0
30DEC26 75.00 P 2.23 2.23 2.23 2.42 +0.48 49 1 39 +1
30DEC26 77.50 P 3.50 3.50 2.83 2.98 +0.38 48 7 306 +4
30DEC26 80.00 P 3.64 3.64 3.64 3.96 +0.60 49 5 230 +5
30DEC26 82.50 P 0.00 0.00 0.00 4.96 +0.69 49 0 110 0
30DEC26 85.00 P 0.00 0.00 0.00 6.09 +0.84 49 0 136 0
30DEC26 87.50 P 7.50 7.50 7.50 7.50 +0.98 50 1 76 +1
30DEC26 90.00 P 8.95 8.95 8.95 8.72 +0.94 48 1 776 0
30DEC26 92.50 P 0.00 0.00 0.00 10.33 +0.93 49 0 23 0
30DEC26 95.00 P 0.00 0.00 0.00 11.74 +0.93 48 0 76 0
30DEC26 97.50 P 0.00 0.00 0.00 13.36 +0.69 46 0 61 0
30DEC26 100.00 P 0.00 0.00 0.00 15.43 +1.10 48 0 1,250 0
30DEC26 102.50 P 0.00 0.00 0.00 17.33 +1.09 48 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.61 +1.40 50 0 10 0
30DEC26 107.50 P 0.00 0.00 0.00 21.34 +0.87 46 0 500 0
30DEC26 110.00 P 0.00 0.00 0.00 23.49 +0.74 46 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 25.86 +0.98 47 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 28.13 +0.82 47 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 30.35 +0.63 44 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 32.68 +0.44 42 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 35.15 +0.64 43 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 37.73 +0.98 48 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 40.17 +1.02 48 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 42.61 +0.99 47 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 45.11 +1.14 49 0 3 0
28JAN27 65.00 P 0.00 0.00 0.00 1.13 +0.18 49 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 1.49 +0.17 48 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 2.07 +0.25 49 0 2 0
28JAN27 72.50 P 0.00 0.00 0.00 2.69 +0.34 49 0 17 0
28JAN27 75.00 P 0.00 0.00 0.00 3.38 +0.46 49 0 10 0
28JAN27 77.50 P 0.00 0.00 0.00 4.17 +0.55 49 0 16 0
28JAN27 80.00 P 0.00 0.00 0.00 5.12 +0.63 49 0 60 0
28JAN27 82.50 P 7.05 7.05 7.05 6.16 +0.69 49 1 2 +1
28JAN27 85.00 P 0.00 0.00 0.00 7.36 +0.78 49 0 15 0
28JAN27 87.50 P 0.00 0.00 0.00 8.68 +0.86 49 0 50 0
28JAN27 90.00 P 0.00 0.00 0.00 9.99 +0.80 48 0 32 0
28JAN27 92.50 P 0.00 0.00 0.00 11.35 +0.68 48 0 30 0
28JAN27 95.00 P 0.00 0.00 0.00 12.86 +0.32 47 0 71 0
28JAN27 97.50 P 0.00 0.00 0.00 14.59 +0.61 47 0 75 0
28JAN27 100.00 P 0.00 0.00 0.00 16.40 +0.59 47 0 60 0
28JAN27 102.50 P 0.00 0.00 0.00 18.44 +0.78 48 0 15 0
28JAN27 105.00 P 0.00 0.00 0.00 20.42 +0.81 48 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 22.26 +0.87 47 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 24.53 +0.89 48 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 26.66 +0.90 48 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 28.86 +0.79 48 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 31.08 +0.78 48 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 33.16 +0.48 46 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 35.61 +0.81 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.36 +0.06 49 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 0.52 +0.09 49 0 4 0
30MAR27 55.00 P 0.00 0.00 0.00 0.74 +0.11 49 0 24 0
30MAR27 57.50 P 0.00 0.00 0.00 1.03 +0.13 49 0 18 0
30MAR27 60.00 P 0.00 0.00 0.00 1.38 +0.18 49 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 1.80 +0.19 49 0 4 0
30MAR27 65.00 P 0.00 0.00 0.00 2.33 +0.26 49 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 2.90 +0.28 49 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 3.56 +0.33 49 0 7 0
30MAR27 72.50 P 4.27 4.27 4.27 4.25 +0.38 49 10 43 +10
30MAR27 75.00 P 0.00 0.00 0.00 5.05 +0.41 48 0 139 0
30MAR27 77.50 P 0.00 0.00 0.00 6.01 +0.53 48 0 63 0
30MAR27 80.00 P 0.00 0.00 0.00 7.05 +0.59 48 0 186 0
30MAR27 82.50 P 0.00 0.00 0.00 8.20 +0.66 48 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 9.45 +0.72 48 0 3 0
30MAR27 87.50 P 0.00 0.00 0.00 10.79 +0.77 49 0 10 0
30MAR27 90.00 P 0.00 0.00 0.00 12.21 +0.81 49 0 21 0
30MAR27 92.50 P 0.00 0.00 0.00 13.78 +0.89 49 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.00 +0.19 47 0 30 0
30MAR27 97.50 P 0.00 0.00 0.00 16.82 +0.49 48 0 15 0
30MAR27 100.00 P 0.00 0.00 0.00 18.54 +0.56 48 0 5 0
30MAR27 102.50 P 0.00 0.00 0.00 20.36 +0.65 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.25 +0.59 48 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.18 +0.40 48 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.17 +0.39 48 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 28.20 +0.75 49 0 15 0
30MAR27 115.00 P 0.00 0.00 0.00 30.27 +0.54 48 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 32.37 +0.42 48 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 34.52 +0.62 48 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 36.71 +0.53 48 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 38.95 +0.64 48 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 41.20 +0.68 48 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 43.45 +0.65 48 0 1 0
30MAR27 132.50 P 0.00 0.00 0.00 45.57 +0.35 46 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.00 +0.13 50 0 33 0
29JUN27 52.50 P 0.00 0.00 0.00 1.28 +0.10 49 0 6 0
29JUN27 55.00 P 0.00 0.00 0.00 1.67 +0.15 49 0 16 0
29JUN27 57.50 P 0.00 0.00 0.00 2.16 +0.21 50 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 2.68 +0.18 49 0 17 0
29JUN27 62.50 P 0.00 0.00 0.00 3.22 +0.14 49 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 4.03 +0.30 50 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 4.74 +0.29 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 5.42 +0.23 49 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 6.36 +0.41 49 0 30 0
29JUN27 75.00 P 0.00 0.00 0.00 7.28 +0.43 49 0 560 0
29JUN27 77.50 P 0.00 0.00 0.00 8.30 +0.45 49 0 19 0
29JUN27 80.00 P 0.00 0.00 0.00 9.49 +0.54 49 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 10.72 +0.64 49 0 302 0
29JUN27 85.00 P 0.00 0.00 0.00 12.00 +0.58 49 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 13.38 +0.63 49 0 5 0
29JUN27 90.00 P 0.00 0.00 0.00 14.78 +0.74 49 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 16.38 +0.86 49 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 17.68 +0.34 48 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 19.35 +0.37 48 0 30 0
29JUN27 100.00 P 0.00 0.00 0.00 21.05 +0.41 48 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 22.85 +0.35 49 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 24.66 +0.33 49 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 26.52 +0.35 49 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 28.43 +0.40 49 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 30.38 +0.44 49 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 32.36 +0.38 49 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 34.38 +0.38 49 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 36.44 +0.89 49 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 38.52 +0.56 49 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 40.64 +0.43 49 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 42.77 +0.45 49 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 44.78 +0.30 48 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 46.98 +0.34 48 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 5.45 +0.28 50 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 6.25 +0.31 49 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 7.14 +0.36 49 0 3 0
29SEP27 72.50 P 0.00 0.00 0.00 8.01 +0.25 49 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 9.05 +0.28 49 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 10.18 +0.39 49 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 11.34 +0.39 49 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 12.62 +0.45 49 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 13.94 +0.46 49 0 1 0
29SEP27 87.50 P 0.00 0.00 0.00 15.34 +0.48 49 0 5 0
29SEP27 90.00 P 0.00 0.00 0.00 16.82 +0.53 49 0 2 0
29SEP27 92.50 P 0.00 0.00 0.00 18.41 +0.63 49 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 20.00 +0.67 49 0 1 0
29SEP27 97.50 P 0.00 0.00 0.00 21.72 +0.75 50 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 23.12 +0.28 49 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 24.89 +0.40 49 0 200 0
29SEP27 105.00 P 0.00 0.00 0.00 26.66 +0.39 49 0 200 0
29SEP27 107.50 P 0.00 0.00 0.00 28.49 +0.39 49 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 30.39 +0.78 49 0 1 0
29SEP27 112.50 P 0.00 0.00 0.00 32.26 +0.33 49 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 34.20 +0.49 49 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 36.18 +0.44 50 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 38.07 +0.25 49 0 3 0
29SEP27 122.50 P 0.00 0.00 0.00 40.19 +0.39 49 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 42.24 +0.38 49 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 44.36 +0.44 50 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 46.43 +0.42 50 0 0 0
TOTAL PUT 617 11,169 +168
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDC - JD CLOSING PRICE HK$ 104.400
23OCT26 85.00 C 0.00 0.00 0.00 19.42 -2.37 0 0 0 0
23OCT26 86.00 C 0.00 0.00 0.00 18.42 -2.34 0 0 0 0
23OCT26 87.00 C 0.00 0.00 0.00 17.42 -2.31 0 0 0 0
23OCT26 88.00 C 0.00 0.00 0.00 16.42 -2.28 0 0 0 0
23OCT26 89.00 C 0.00 0.00 0.00 15.42 -2.25 0 0 0 0
23OCT26 90.00 C 0.00 0.00 0.00 14.42 -2.22 0 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 13.42 -2.19 0 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 12.42 -2.16 0 0 0 0
23OCT26 93.00 C 0.00 0.00 0.00 11.42 -2.13 0 0 0 0
23OCT26 94.00 C 0.00 0.00 0.00 10.43 -1.73 43 0 0 0
23OCT26 95.00 C 0.00 0.00 0.00 9.43 -1.73 39 0 0 0
23OCT26 96.00 C 0.00 0.00 0.00 8.43 -1.73 35 0 0 0
23OCT26 97.00 C 0.00 0.00 0.00 7.43 -1.74 31 0 0 0
23OCT26 98.00 C 0.00 0.00 0.00 6.45 -1.73 34 0 0 0
23OCT26 99.00 C 0.00 0.00 0.00 5.64 -1.57 46 0 0 0
23OCT26 100.00 C 0.00 0.00 0.00 4.67 -1.59 41 0 0 0
23OCT26 101.00 C 0.00 0.00 0.00 3.76 -1.57 38 0 0 0
23OCT26 102.00 C 0.00 0.00 0.00 2.89 -1.43 35 0 0 0
23OCT26 103.00 C 0.00 0.00 0.00 2.15 -1.48 35 0 31 0
23OCT26 104.00 C 1.57 1.79 1.57 1.52 -1.35 34 75 45 +14
23OCT26 105.00 C 1.13 1.21 0.98 1.03 -1.17 34 167 171 +150
23OCT26 106.00 C 0.78 0.78 0.65 0.66 -0.99 34 146 164 +113
23OCT26 107.00 C 0.48 0.48 0.48 0.39 -0.80 33 15 85 0
23OCT26 108.00 C 0.32 0.32 0.30 0.23 -0.61 34 13 57 0
23OCT26 109.00 C 0.20 0.21 0.18 0.12 -0.45 33 18 101 -16
23OCT26 110.00 C 0.00 0.00 0.00 0.07 -0.33 34 0 77 0
23OCT26 111.00 C 0.09 0.09 0.09 0.03 -0.22 34 1 41 -1
23OCT26 112.00 C 0.00 0.00 0.00 0.02 -0.13 35 0 33 0
23OCT26 113.00 C 0.00 0.00 0.00 0.01 -0.08 36 0 43 0
23OCT26 114.00 C 0.00 0.00 0.00 0.01 -0.04 39 0 30 0
23OCT26 115.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 1 0
23OCT26 116.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 20 0
23OCT26 117.00 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
23OCT26 118.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 119.00 C 0.00 0.00 0.00 0.01 0.00 56 0 8 0
23OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 59 0 4 0
23OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 66 0 22 0
23OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
23OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
23OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23OCT26 127.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
23OCT26 128.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 63.60 -2.25 279 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 62.57 -2.28 265 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 61.57 -2.29 258 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 60.57 -2.34 252 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 59.61 -2.25 255 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 58.57 -2.38 239 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 57.61 -2.25 242 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 56.57 -2.29 227 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 55.57 -2.29 222 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 54.61 -2.29 225 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 52.11 -2.26 211 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 49.58 -2.29 192 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 47.08 -2.34 179 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 44.58 -2.34 167 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 42.12 -2.25 162 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 39.59 -2.29 147 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 37.09 -2.29 136 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 34.63 -2.25 131 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 32.10 -2.28 117 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 29.60 -2.22 107 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 27.11 -2.07 99 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 24.61 -2.08 89 0 110 0
29OCT26 82.50 C 0.00 0.00 0.00 22.12 -2.29 81 0 80 0
29OCT26 85.00 C 0.00 0.00 0.00 19.47 -2.32 43 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 16.97 -2.29 30 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 14.47 -2.22 0 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 11.98 -2.15 29 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 9.52 -1.72 30 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 7.13 -1.70 30 0 26 0
29OCT26 100.00 C 4.92 5.26 4.89 4.99 -1.56 31 75 1,407 -8
29OCT26 102.50 C 0.00 0.00 0.00 3.17 -1.35 31 0 396 0
29OCT26 105.00 C 1.90 1.90 1.70 1.77 -1.06 30 273 746 -244
29OCT26 107.50 C 0.00 0.00 0.00 0.87 -0.76 30 0 940 0
29OCT26 110.00 C 0.50 0.50 0.39 0.37 -0.52 30 263 3,679 -253
29OCT26 112.50 C 0.25 0.25 0.20 0.14 -0.27 30 135 1,309 +88
29OCT26 115.00 C 0.14 0.14 0.12 0.05 -0.12 31 28 3,292 +13
29OCT26 117.50 C 0.10 0.10 0.08 0.02 -0.05 32 87 3,315 -1
29OCT26 120.00 C 0.08 0.08 0.07 0.01 -0.02 34 52 1,644 -40
29OCT26 122.50 C 0.06 0.06 0.06 0.01 0.00 38 23 680 -23
29OCT26 125.00 C 0.05 0.05 0.04 0.01 0.00 43 63 287 +16
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 47 0 285 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 51 0 899 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 55 0 3,373 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 59 0 267 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 63 0 288 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 66 0 234 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 70 0 222 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 73 10 369 -10
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 77 0 103 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 80 0 78 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 83 0 165 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 87 0 25 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 90 0 34 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 96 0 18 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 99 0 46 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 102 0 115 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 105 0 30 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 107 0 32 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 110 0 10 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 116 0 11 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 118 0 40 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 126 0 100 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30OCT26 86.00 C 0.00 0.00 0.00 18.48 - 40 0 0 -
30OCT26 87.00 C 0.00 0.00 0.00 17.48 - 37 0 0 -
30OCT26 88.00 C 0.00 0.00 0.00 16.48 - 34 0 0 -
30OCT26 89.00 C 0.00 0.00 0.00 15.48 - 30 0 0 -
30OCT26 90.00 C 0.00 0.00 0.00 14.48 - 24 0 0 -
30OCT26 91.00 C 0.00 0.00 0.00 13.49 - 32 0 0 -
30OCT26 92.00 C 0.00 0.00 0.00 12.49 - 30 0 0 -
30OCT26 93.00 C 0.00 0.00 0.00 11.50 - 30 0 0 -
30OCT26 94.00 C 0.00 0.00 0.00 10.52 - 31 0 0 -
30OCT26 95.00 C 0.00 0.00 0.00 9.54 - 30 0 0 -
30OCT26 96.00 C 0.00 0.00 0.00 8.59 - 30 0 0 -
30OCT26 97.00 C 0.00 0.00 0.00 7.65 - 30 0 0 -
30OCT26 98.00 C 0.00 0.00 0.00 6.74 - 30 0 0 -
30OCT26 99.00 C 0.00 0.00 0.00 5.87 - 30 0 0 -
30OCT26 100.00 C 0.00 0.00 0.00 5.04 - 30 0 0 -
30OCT26 101.00 C 0.00 0.00 0.00 4.27 - 30 0 0 -
30OCT26 102.00 C 0.00 0.00 0.00 3.63 - 31 0 0 -
30OCT26 103.00 C 0.00 0.00 0.00 2.97 - 31 0 0 -
30OCT26 104.00 C 0.00 0.00 0.00 2.39 - 31 0 0 -
30OCT26 105.00 C 2.02 2.03 2.02 1.89 - 30 30 30 -
30OCT26 106.00 C 1.43 1.43 1.43 1.46 - 30 38 38 -
30OCT26 107.00 C 0.00 0.00 0.00 1.13 - 30 0 0 -
30OCT26 108.00 C 0.86 0.92 0.86 0.85 - 30 2 2 -
30OCT26 109.00 C 0.00 0.00 0.00 0.63 - 30 0 0 -
30OCT26 110.00 C 0.00 0.00 0.00 0.46 - 31 0 0 -
30OCT26 111.00 C 0.00 0.00 0.00 0.32 - 30 0 0 -
30OCT26 112.00 C 0.00 0.00 0.00 0.22 - 30 0 0 -
30OCT26 113.00 C 0.28 0.28 0.28 0.15 - 30 2 2 -
30OCT26 114.00 C 0.00 0.00 0.00 0.10 - 30 0 0 -
30OCT26 115.00 C 0.00 0.00 0.00 0.07 - 31 0 0 -
30OCT26 116.00 C 0.00 0.00 0.00 0.05 - 31 0 0 -
30OCT26 117.00 C 0.00 0.00 0.00 0.03 - 31 0 0 -
30OCT26 118.00 C 0.00 0.00 0.00 0.02 - 31 0 0 -
30OCT26 119.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
30OCT26 120.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
30OCT26 121.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
30OCT26 122.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
30OCT26 123.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
30OCT26 124.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
30OCT26 125.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
30OCT26 126.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
27NOV26 41.00 C 0.00 0.00 0.00 63.60 -2.25 119 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 62.57 -2.51 107 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 61.57 -2.39 103 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 60.57 -2.40 99 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 59.61 -2.48 107 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 58.57 -2.58 90 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 57.61 -2.50 101 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 56.60 -2.39 95 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 55.57 -2.43 76 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 54.61 -2.51 91 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 52.11 -2.51 83 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 49.63 -2.56 81 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 47.10 -2.43 62 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 44.60 -2.44 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 42.17 -2.51 68 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 39.69 -2.38 65 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 37.20 -2.42 60 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 34.72 -2.50 57 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 32.23 -2.40 53 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 29.77 -2.40 51 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 27.34 -2.37 50 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 24.86 -2.36 46 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 22.42 -2.27 43 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 19.84 -2.35 35 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 17.47 -2.26 35 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 15.19 -2.16 35 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 13.02 -1.60 35 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 10.98 -1.54 35 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 9.11 -1.45 35 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 7.47 -1.32 36 0 694 0
27NOV26 102.50 C 0.00 0.00 0.00 5.97 -1.15 35 0 626 0
27NOV26 105.00 C 4.53 4.68 4.53 4.72 -0.99 36 5 341 -4
27NOV26 107.50 C 0.00 0.00 0.00 3.65 -0.86 35 0 773 0
27NOV26 110.00 C 2.86 2.86 2.86 2.77 -0.74 35 45 582 +45
27NOV26 112.50 C 2.22 2.22 2.03 2.10 -0.61 36 141 1,393 +58
27NOV26 115.00 C 1.56 1.65 1.56 1.53 -0.54 36 238 3,907 +88
27NOV26 117.50 C 1.21 1.21 1.21 1.10 -0.46 36 1 684 +1
27NOV26 120.00 C 0.90 0.90 0.88 0.78 -0.35 36 132 416 -25
27NOV26 122.50 C 0.00 0.00 0.00 0.54 -0.27 36 0 273 0
27NOV26 125.00 C 0.57 0.57 0.52 0.37 -0.21 36 28 300 -2
27NOV26 127.50 C 0.41 0.41 0.41 0.25 -0.15 36 26 150 +1
27NOV26 130.00 C 0.36 0.36 0.36 0.16 -0.12 35 1 530 +1
27NOV26 132.50 C 0.00 0.00 0.00 0.11 -0.08 36 0 787 0
27NOV26 135.00 C 0.00 0.00 0.00 0.07 -0.06 35 10 353 +2
27NOV26 137.50 C 0.00 0.00 0.00 0.05 -0.04 36 0 899 0
27NOV26 140.00 C 0.18 0.18 0.18 0.03 -0.03 36 1 414 +1
27NOV26 142.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 89 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 178 0
27NOV26 147.50 C 0.12 0.12 0.12 0.01 -0.01 37 14 254 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 39 0 155 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 42 0 68 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 43 0 56 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 45 0 51 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 48 0 17 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 49 0 83 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 50 0 11 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 52 0 21 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 53 0 21 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 54 0 31 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 56 0 26 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 57 0 23 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 58 0 25 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 63.71 -2.56 86 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 62.74 -2.38 87 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 61.70 -2.33 77 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 60.69 -2.62 69 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 59.74 -2.53 78 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 58.74 -2.54 75 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 57.76 -2.58 76 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 56.77 -2.56 74 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 55.82 -2.47 77 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 54.70 -2.53 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 52.29 -2.47 65 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 49.81 -2.43 62 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 47.34 -2.42 59 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 44.87 -2.54 57 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 42.42 -2.39 56 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 39.93 -2.14 51 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 37.48 -2.14 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 35.03 -2.42 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 32.64 -1.99 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 30.18 -2.40 44 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 27.78 -2.28 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.39 -2.00 41 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 23.04 -2.06 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 20.65 -1.96 37 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 18.13 -2.22 32 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 15.99 -2.11 32 0 275 0
30DEC26 92.50 C 0.00 0.00 0.00 13.97 -1.52 32 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 12.07 -1.46 32 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 10.33 -1.37 32 0 343 0
30DEC26 100.00 C 8.75 8.75 8.75 8.76 -1.26 32 15 1,020 0
30DEC26 102.50 C 0.00 0.00 0.00 7.33 -1.13 32 0 322 0
30DEC26 105.00 C 6.02 6.02 6.02 6.10 -1.00 33 24 1,226 0
30DEC26 107.50 C 4.94 4.97 4.94 4.97 -0.93 32 49 1,163 0
30DEC26 110.00 C 0.00 0.00 0.00 4.07 -0.80 33 0 1,915 0
30DEC26 112.50 C 3.38 3.38 3.28 3.28 -0.74 33 123 683 +9
30DEC26 115.00 C 2.74 2.74 2.64 2.65 -0.59 33 124 2,257 -84
30DEC26 117.50 C 2.15 2.16 2.15 2.08 -0.56 33 25 1,491 -10
30DEC26 120.00 C 1.75 1.75 1.75 1.62 -0.48 33 17 2,361 -2
30DEC26 122.50 C 0.00 0.00 0.00 1.25 -0.40 33 0 2,334 0
30DEC26 125.00 C 0.00 0.00 0.00 0.96 -0.32 33 0 4,878 0
30DEC26 127.50 C 0.00 0.00 0.00 0.73 -0.26 33 0 365 0
30DEC26 130.00 C 0.00 0.00 0.00 0.55 -0.21 33 0 1,841 0
30DEC26 132.50 C 0.00 0.00 0.00 0.41 -0.17 33 0 339 0
30DEC26 135.00 C 0.00 0.00 0.00 0.30 -0.14 33 0 329 0
30DEC26 137.50 C 0.00 0.00 0.00 0.22 -0.11 33 0 528 0
30DEC26 140.00 C 0.38 0.38 0.38 0.16 -0.08 33 8 2,342 0
30DEC26 142.50 C 0.33 0.33 0.33 0.12 -0.06 33 1 334 0
30DEC26 145.00 C 0.00 0.00 0.00 0.09 -0.04 33 0 317 0
30DEC26 147.50 C 0.00 0.00 0.00 0.06 -0.04 32 0 468 0
30DEC26 150.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 198 0
30DEC26 152.50 C 0.00 0.00 0.00 0.03 -0.02 32 0 196 0
30DEC26 155.00 C 0.15 0.15 0.15 0.02 -0.02 32 5 97 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 67 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 236 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 33 0 65 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 34 0 263 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 36 0 53 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 37 0 146 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 38 0 135 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,046 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,430 0
30DEC26 180.00 C 0.00 0.00 0.00 0.01 0.00 40 0 96 0
30DEC26 182.50 C 0.00 0.00 0.00 0.01 0.00 41 0 89 0
30DEC26 185.00 C 0.00 0.00 0.00 0.01 0.00 42 0 287 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
28JAN27 41.00 C 0.00 0.00 0.00 63.82 -2.45 73 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 62.93 -2.19 81 0 15 0
28JAN27 43.00 C 0.00 0.00 0.00 61.94 -2.39 80 0 30 0
28JAN27 44.00 C 0.00 0.00 0.00 60.95 -2.40 78 0 30 0
28JAN27 45.00 C 0.00 0.00 0.00 59.88 -2.39 69 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 58.89 -2.39 68 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 57.92 -2.42 68 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 56.93 -2.41 66 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 55.93 -2.42 64 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 54.95 -2.42 63 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 52.49 -2.41 61 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 50.02 -2.42 58 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 47.55 -2.43 55 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 45.15 -2.26 55 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 42.68 -2.40 51 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 40.22 -2.42 49 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 37.86 -2.40 49 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 35.40 -2.09 46 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 32.98 -2.38 44 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 30.59 -2.26 42 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 28.21 -2.17 40 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 25.83 -2.11 38 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 23.55 -2.01 37 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 21.31 -1.93 36 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 18.79 -2.21 32 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 16.75 -2.10 32 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 14.83 -1.98 32 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 13.03 -1.42 32 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 11.36 -1.35 32 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 9.92 -1.18 32 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 8.52 -1.12 32 0 15 0
28JAN27 105.00 C 7.25 7.25 7.24 7.24 -1.05 32 56 73 +41
28JAN27 107.50 C 0.00 0.00 0.00 6.19 -0.89 32 0 30 0
28JAN27 110.00 C 5.50 5.50 5.10 5.23 -0.80 32 23 63 0
28JAN27 112.50 C 0.00 0.00 0.00 4.39 -0.72 32 0 80 0
28JAN27 115.00 C 0.00 0.00 0.00 3.65 -0.64 32 0 16 0
28JAN27 117.50 C 0.00 0.00 0.00 3.01 -0.59 32 0 219 0
28JAN27 120.00 C 0.00 0.00 0.00 2.46 -0.58 32 0 99 0
28JAN27 122.50 C 2.17 2.17 2.17 2.00 -0.50 32 15 55 +15
28JAN27 125.00 C 1.82 1.82 1.82 1.62 -0.43 32 17 1,650 -2
28JAN27 127.50 C 0.00 0.00 0.00 1.30 -0.37 32 0 55 0
28JAN27 130.00 C 0.00 0.00 0.00 1.04 -0.31 32 0 3,780 0
28JAN27 132.50 C 0.00 0.00 0.00 0.83 -0.26 32 0 25 0
28JAN27 135.00 C 0.00 0.00 0.00 0.65 -0.22 32 0 15 0
28JAN27 137.50 C 0.00 0.00 0.00 0.51 -0.19 32 0 25 0
28JAN27 140.00 C 0.00 0.00 0.00 0.40 -0.15 32 0 28 0
28JAN27 142.50 C 0.00 0.00 0.00 0.31 -0.13 32 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.24 -0.11 32 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 0.19 -0.08 32 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 0.15 -0.06 32 0 5 0
28JAN27 152.50 C 0.00 0.00 0.00 0.11 -0.06 32 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 0.09 -0.04 32 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 0.07 -0.03 32 0 0 0
28JAN27 160.00 C 0.23 0.23 0.23 0.05 -0.03 32 3 3 +3
28JAN27 162.50 C 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
28JAN27 167.50 C 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
28JAN27 170.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
28JAN27 172.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 177.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
28JAN27 182.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 64.16 -2.15 67 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 63.18 -2.38 66 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 62.20 -2.13 65 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 61.23 -2.42 64 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 60.25 -2.02 63 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 59.28 -2.36 62 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 58.30 -2.36 61 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 57.31 -2.07 59 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 56.34 -2.38 58 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 55.37 -2.00 57 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 52.95 -2.36 55 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 50.53 -2.36 53 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 48.11 -2.38 51 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 45.72 -2.38 50 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 43.33 -2.37 48 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 40.94 -2.45 46 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 38.56 -2.34 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 36.19 -2.25 43 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 33.85 -2.16 41 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 31.55 -2.07 40 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 29.28 -2.00 39 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 27.06 -1.94 37 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 24.89 -1.78 36 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 22.80 -1.85 36 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 20.80 -1.80 35 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 18.58 -2.06 33 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 16.83 -1.95 33 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 15.18 -1.84 33 0 37 0
30MAR27 97.50 C 0.00 0.00 0.00 13.64 -1.74 33 0 680 0
30MAR27 100.00 C 0.00 0.00 0.00 12.38 -1.05 34 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 11.03 -1.09 34 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 9.77 -0.99 33 0 112 0
30MAR27 107.50 C 0.00 0.00 0.00 8.65 -0.92 33 0 223 0
30MAR27 110.00 C 0.00 0.00 0.00 7.65 -0.84 33 0 1,174 0
30MAR27 112.50 C 0.00 0.00 0.00 6.81 -0.72 34 0 182 0
30MAR27 115.00 C 0.00 0.00 0.00 6.00 -0.65 34 0 788 0
30MAR27 117.50 C 0.00 0.00 0.00 5.25 -0.62 34 0 502 0
30MAR27 120.00 C 0.00 0.00 0.00 4.57 -0.61 34 0 387 0
30MAR27 122.50 C 0.00 0.00 0.00 3.97 -0.60 34 0 66 0
30MAR27 125.00 C 3.54 3.54 3.54 3.44 -0.57 34 1 1,261 -1
30MAR27 127.50 C 0.00 0.00 0.00 2.97 -0.52 33 0 148 0
30MAR27 130.00 C 2.75 2.75 2.75 2.56 -0.47 33 3 909 +1
30MAR27 132.50 C 0.00 0.00 0.00 2.20 -0.42 33 0 127 0
30MAR27 135.00 C 0.00 0.00 0.00 1.84 -0.42 33 0 153 0
30MAR27 137.50 C 0.00 0.00 0.00 1.57 -0.38 33 0 53 0
30MAR27 140.00 C 1.71 1.71 1.71 1.34 -0.34 33 25 1,159 +19
30MAR27 142.50 C 1.52 1.52 1.52 1.14 -0.30 33 42 134 0
30MAR27 145.00 C 1.35 1.35 1.35 0.97 -0.26 33 25 58 0
30MAR27 147.50 C 1.19 1.22 1.19 0.85 -0.20 33 75 220 +75
30MAR27 150.00 C 1.09 1.09 1.09 0.72 -0.15 33 25 85 0
30MAR27 152.50 C 0.00 0.00 0.00 0.59 -0.15 33 0 31 0
30MAR27 155.00 C 0.00 0.00 0.00 0.52 -0.11 33 0 58 0
30MAR27 157.50 C 0.00 0.00 0.00 0.44 -0.11 33 0 61 0
30MAR27 160.00 C 0.00 0.00 0.00 0.37 -0.10 33 0 399 0
30MAR27 162.50 C 0.00 0.00 0.00 0.31 -0.09 33 0 263 0
30MAR27 165.00 C 0.00 0.00 0.00 0.26 -0.08 33 0 513 0
30MAR27 167.50 C 0.00 0.00 0.00 0.22 -0.07 33 0 1,131 0
30MAR27 170.00 C 0.00 0.00 0.00 0.18 -0.06 33 0 67 0
30MAR27 172.50 C 0.00 0.00 0.00 0.15 -0.05 33 0 131 0
30MAR27 175.00 C 0.00 0.00 0.00 0.13 -0.04 33 0 203 0
30MAR27 177.50 C 0.00 0.00 0.00 0.11 -0.04 33 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 0.09 -0.03 33 0 618 0
30MAR27 182.50 C 0.00 0.00 0.00 0.08 -0.02 33 0 25 0
30MAR27 185.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 55 0
30MAR27 187.50 C 0.00 0.00 0.00 0.06 -0.02 34 0 2 0
30MAR27 190.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 33 0
30MAR27 192.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 31 0
30MAR27 197.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 45 0
30MAR27 200.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 11 0
30MAR27 205.00 C 0.00 0.00 0.00 0.01 0.00 32 0 12 0
30MAR27 210.00 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29JUN27 41.00 C 0.00 0.00 0.00 64.27 -2.39 69 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 63.26 -2.41 66 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 62.33 -2.36 67 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 61.31 -2.42 64 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 60.38 -2.37 64 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 59.40 -2.38 63 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 58.43 -2.38 62 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 57.46 -2.38 61 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 56.54 -2.33 61 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 55.53 -2.38 59 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 53.09 -2.45 56 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 50.70 -2.41 54 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 48.35 -2.37 53 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 45.94 -2.40 50 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 43.63 -2.33 49 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 41.25 -2.23 47 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 38.89 -2.14 45 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 36.60 -2.02 44 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 34.30 -1.94 42 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 32.11 -1.80 41 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 29.89 -1.78 40 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 27.78 -1.69 39 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 25.74 -1.63 39 0 15 0
29JUN27 85.00 C 0.00 0.00 0.00 23.78 -1.56 38 0 24 0
29JUN27 87.50 C 0.00 0.00 0.00 21.90 -1.51 37 0 18 0
29JUN27 90.00 C 0.00 0.00 0.00 19.52 -2.06 34 0 39 0
29JUN27 92.50 C 0.00 0.00 0.00 17.90 -1.93 34 0 19 0
29JUN27 95.00 C 0.00 0.00 0.00 16.34 -1.87 34 0 61 0
29JUN27 97.50 C 0.00 0.00 0.00 14.94 -1.71 34 0 76 0
29JUN27 100.00 C 13.90 13.90 13.90 13.94 -1.31 36 20 621 +20
29JUN27 102.50 C 0.00 0.00 0.00 12.72 -0.99 36 0 117 0
29JUN27 105.00 C 0.00 0.00 0.00 11.52 -1.00 35 0 150 0
29JUN27 107.50 C 0.00 0.00 0.00 10.44 -0.97 35 0 80 0
29JUN27 110.00 C 0.00 0.00 0.00 9.47 -0.92 35 0 127 0
29JUN27 112.50 C 0.00 0.00 0.00 8.50 -0.98 35 0 207 0
29JUN27 115.00 C 0.00 0.00 0.00 7.71 -0.83 35 0 138 0
29JUN27 117.50 C 0.00 0.00 0.00 6.93 -0.84 35 0 127 0
29JUN27 120.00 C 0.00 0.00 0.00 6.22 -0.78 35 0 85 0
29JUN27 122.50 C 0.00 0.00 0.00 5.62 -0.68 35 0 138 0
29JUN27 125.00 C 0.00 0.00 0.00 5.03 -0.67 35 0 130 0
29JUN27 127.50 C 0.00 0.00 0.00 4.50 -0.62 35 0 80 0
29JUN27 130.00 C 4.38 4.48 4.38 4.05 -0.55 35 5 84 +1
29JUN27 132.50 C 0.00 0.00 0.00 3.62 -0.53 35 0 7 0
29JUN27 135.00 C 3.68 3.68 3.60 3.13 -0.59 34 6 42 0
29JUN27 137.50 C 0.00 0.00 0.00 2.90 -0.42 35 0 25 0
29JUN27 140.00 C 3.04 3.04 3.04 2.52 -0.48 34 3 26 +3
29JUN27 142.50 C 0.00 0.00 0.00 2.22 -0.39 34 0 50 0
29JUN27 145.00 C 0.00 0.00 0.00 2.00 -0.31 34 0 25 0
29JUN27 147.50 C 0.00 0.00 0.00 1.79 -0.30 34 0 25 0
29JUN27 150.00 C 0.00 0.00 0.00 1.63 -0.31 35 0 39 0
29JUN27 152.50 C 0.00 0.00 0.00 1.41 -0.26 34 0 37 0
29JUN27 155.00 C 0.00 0.00 0.00 1.27 -0.21 34 0 39 0
29JUN27 157.50 C 0.00 0.00 0.00 1.16 -0.18 35 0 60 0
29JUN27 160.00 C 0.00 0.00 0.00 0.98 -0.25 34 0 30 0
29JUN27 162.50 C 0.00 0.00 0.00 0.91 -0.17 35 0 39 0
29JUN27 165.00 C 0.00 0.00 0.00 0.82 -0.13 35 0 31 0
29JUN27 167.50 C 0.00 0.00 0.00 0.72 -0.16 35 0 1 0
29JUN27 170.00 C 0.00 0.00 0.00 0.63 -0.15 35 0 30 0
29JUN27 172.50 C 0.00 0.00 0.00 0.57 -0.11 35 0 36 0
29JUN27 175.00 C 0.00 0.00 0.00 0.51 -0.09 35 0 17 0
29JUN27 177.50 C 0.00 0.00 0.00 0.45 -0.09 35 0 3 0
29JUN27 180.00 C 0.00 0.00 0.00 0.39 -0.10 35 0 60 0
29JUN27 182.50 C 0.00 0.00 0.00 0.35 -0.08 35 0 58 0
29JUN27 185.00 C 0.00 0.00 0.00 0.31 -0.07 35 0 119 0
29JUN27 187.50 C 0.00 0.00 0.00 0.28 -0.07 35 0 3 0
29JUN27 190.00 C 0.00 0.00 0.00 0.24 -0.07 35 0 35 0
29JUN27 192.50 C 0.00 0.00 0.00 0.22 -0.05 35 0 31 0
29JUN27 195.00 C 0.00 0.00 0.00 0.19 -0.05 35 0 31 0
29JUN27 197.50 C 0.00 0.00 0.00 0.17 -0.05 35 0 30 0
29JUN27 200.00 C 0.00 0.00 0.00 0.15 -0.04 35 0 30 0
29JUN27 205.00 C 0.00 0.00 0.00 0.12 -0.03 35 0 38 0
29JUN27 210.00 C 0.00 0.00 0.00 0.10 -0.02 35 0 95 0
29SEP27 41.00 C 0.00 0.00 0.00 64.27 -2.39 63 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 63.30 -2.37 62 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 62.33 -2.36 61 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 61.35 -2.38 59 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 60.38 -2.37 58 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 59.40 -2.38 57 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 58.44 -2.37 56 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 57.46 -2.38 55 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 56.54 -2.33 55 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 55.53 -2.38 53 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 53.11 -2.43 51 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 50.74 -2.37 49 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 48.39 -2.33 48 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 46.06 -2.28 47 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 43.72 -2.24 45 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 41.43 -2.05 44 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 39.17 -1.94 43 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 36.98 -1.97 42 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 34.83 -1.84 41 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 32.73 -1.51 40 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 30.66 -1.39 39 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 28.70 -1.58 39 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 26.80 -1.55 38 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 25.00 -1.50 38 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 23.24 -1.50 37 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 21.64 -1.41 37 0 6 0
29SEP27 92.50 C 0.00 0.00 0.00 20.09 -1.40 37 0 0 0
29SEP27 95.00 C 18.67 19.92 18.67 18.18 -1.76 35 2 2 0
29SEP27 97.50 C 0.00 0.00 0.00 16.81 -1.77 35 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 16.00 -1.25 36 0 9 0
29SEP27 102.50 C 0.00 0.00 0.00 14.84 -1.13 36 0 14 0
29SEP27 105.00 C 0.00 0.00 0.00 13.74 -1.11 36 0 3 0
29SEP27 107.50 C 0.00 0.00 0.00 12.65 -1.04 36 0 1 0
29SEP27 110.00 C 0.00 0.00 0.00 11.74 -0.97 36 0 55 0
29SEP27 112.50 C 0.00 0.00 0.00 10.84 -0.96 36 0 167 0
29SEP27 115.00 C 0.00 0.00 0.00 9.95 -0.96 36 0 127 0
29SEP27 117.50 C 0.00 0.00 0.00 9.22 -0.81 36 0 7 0
29SEP27 120.00 C 0.00 0.00 0.00 8.51 -0.81 36 0 11 0
29SEP27 122.50 C 0.00 0.00 0.00 7.81 -0.81 36 0 11 0
29SEP27 125.00 C 0.00 0.00 0.00 7.20 -0.71 36 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 6.65 -0.66 36 0 2 0
29SEP27 130.00 C 0.00 0.00 0.00 6.11 -0.66 36 2 5 +2
29SEP27 132.50 C 0.00 0.00 0.00 5.57 -0.66 36 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 5.16 -0.53 36 0 5 0
29SEP27 137.50 C 0.00 0.00 0.00 4.75 -0.54 36 0 0 0
29SEP27 140.00 C 4.80 4.80 4.80 4.35 -0.39 36 3 4 +3
29SEP27 142.50 C 0.00 0.00 0.00 3.97 -0.37 36 0 1 0
29SEP27 145.00 C 4.10 4.10 4.10 3.67 -0.30 35 4 9 +4
29SEP27 147.50 C 0.00 0.00 0.00 3.38 -0.30 35 0 10 0
29SEP27 150.00 C 0.00 0.00 0.00 3.08 -0.32 35 0 6 0
29SEP27 152.50 C 0.00 0.00 0.00 2.80 -0.31 35 0 8 0
29SEP27 155.00 C 0.00 0.00 0.00 2.60 -0.22 35 0 1 0
29SEP27 157.50 C 0.00 0.00 0.00 2.39 -0.23 35 0 1 0
29SEP27 160.00 C 0.00 0.00 0.00 2.18 -0.31 35 0 1 0
29SEP27 162.50 C 0.00 0.00 0.00 1.97 -0.25 35 0 1 0
29SEP27 165.00 C 0.00 0.00 0.00 1.82 -0.26 35 0 30 0
29SEP27 167.50 C 0.00 0.00 0.00 1.68 -0.23 35 0 30 0
29SEP27 170.00 C 2.10 2.10 2.10 1.54 -0.18 35 1 32 +1
29SEP27 172.50 C 0.00 0.00 0.00 1.40 -0.18 35 0 34 0
29SEP27 175.00 C 0.00 0.00 0.00 1.27 -0.17 35 0 34 0
29SEP27 177.50 C 0.00 0.00 0.00 1.18 -0.13 35 0 33 0
29SEP27 180.00 C 0.00 0.00 0.00 1.08 -0.13 35 0 65 0
29SEP27 182.50 C 0.00 0.00 0.00 0.99 -0.16 35 0 10 0
29SEP27 185.00 C 0.00 0.00 0.00 0.90 -0.16 35 0 21 0
29SEP27 187.50 C 0.00 0.00 0.00 0.79 -0.15 35 0 56 0
TOTAL CALL 2,905 95,992 +62
23OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
23OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 69 0 13 0
23OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
23OCT26 96.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
23OCT26 97.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 6 0
23OCT26 98.00 P 0.00 0.00 0.00 0.03 0.00 35 0 2 0
23OCT26 99.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 3 0
23OCT26 100.00 P 0.00 0.00 0.00 0.11 +0.01 33 0 9 0
23OCT26 101.00 P 0.00 0.00 0.00 0.23 +0.05 34 0 0 0
23OCT26 102.00 P 0.45 0.45 0.45 0.41 +0.11 34 1 30 0
23OCT26 103.00 P 0.73 0.73 0.65 0.70 +0.21 34 24 30 -10
23OCT26 104.00 P 1.02 1.30 0.90 1.05 +0.29 33 108 217 +19
23OCT26 105.00 P 1.50 1.85 1.38 1.56 +0.48 33 42 106 +16
23OCT26 106.00 P 2.20 2.35 2.20 2.20 +0.64 32 3 243 +3
23OCT26 107.00 P 0.00 0.00 0.00 2.97 +0.86 33 0 80 0
23OCT26 108.00 P 0.00 0.00 0.00 3.72 +0.96 29 0 45 0
23OCT26 109.00 P 0.00 0.00 0.00 4.78 +1.26 38 0 15 0
23OCT26 110.00 P 0.00 0.00 0.00 5.64 +1.33 33 0 19 0
23OCT26 111.00 P 0.00 0.00 0.00 6.61 +1.52 32 0 0 0
23OCT26 112.00 P 0.00 0.00 0.00 7.60 +1.60 0 0 0 0
23OCT26 113.00 P 0.00 0.00 0.00 8.60 +1.65 0 0 0 0
23OCT26 114.00 P 0.00 0.00 0.00 9.60 +1.68 0 0 0 0
23OCT26 115.00 P 0.00 0.00 0.00 10.60 +1.70 0 0 0 0
23OCT26 116.00 P 0.00 0.00 0.00 11.60 +1.70 0 0 0 0
23OCT26 117.00 P 0.00 0.00 0.00 12.60 +1.70 0 0 0 0
23OCT26 118.00 P 0.00 0.00 0.00 13.60 +1.70 0 0 0 0
23OCT26 119.00 P 0.00 0.00 0.00 14.60 +1.70 0 0 0 0
23OCT26 120.00 P 0.00 0.00 0.00 15.60 +1.70 0 0 0 0
23OCT26 121.00 P 0.00 0.00 0.00 16.60 +1.70 0 0 0 0
23OCT26 122.00 P 0.00 0.00 0.00 17.60 +1.70 0 0 0 0
23OCT26 123.00 P 0.00 0.00 0.00 18.60 +1.70 0 0 0 0
23OCT26 124.00 P 0.00 0.00 0.00 19.60 +1.70 0 0 0 0
23OCT26 125.00 P 0.00 0.00 0.00 20.73 +1.83 109 0 0 0
23OCT26 126.00 P 0.00 0.00 0.00 21.68 +1.78 105 0 0 0
23OCT26 127.00 P 0.00 0.00 0.00 22.73 +1.83 116 0 0 0
23OCT26 128.00 P 0.00 0.00 0.00 23.73 +1.83 120 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 100 0 21 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 77 0 106 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 70 0 91 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 63 0 120 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 56 0 175 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 50 0 105 0
29OCT26 87.50 P 0.03 0.04 0.03 0.01 0.00 43 6 185 -6
29OCT26 90.00 P 0.05 0.05 0.05 0.01 0.00 37 1 5,347 -1
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 31 0 257 0
29OCT26 95.00 P 0.00 0.00 0.00 0.04 0.00 30 0 674 0
29OCT26 97.50 P 0.30 0.30 0.30 0.16 +0.04 30 41 995 -41
29OCT26 100.00 P 0.57 0.63 0.56 0.48 +0.13 30 160 2,406 -75
29OCT26 102.50 P 1.13 1.28 1.05 1.16 +0.32 30 213 1,023 0
29OCT26 105.00 P 2.25 2.47 2.07 2.23 +0.52 29 231 1,683 -41
29OCT26 107.50 P 0.00 0.00 0.00 3.88 +0.87 30 0 1,199 0
29OCT26 110.00 P 0.00 0.00 0.00 5.90 +1.13 30 12 1,332 -12
29OCT26 112.50 P 0.00 0.00 0.00 8.18 +1.47 30 0 395 0
29OCT26 115.00 P 0.00 0.00 0.00 10.61 +1.62 30 13 525 0
29OCT26 117.50 P 0.00 0.00 0.00 13.10 +1.69 0 2 1,418 0
29OCT26 120.00 P 0.00 0.00 0.00 15.60 +1.60 0 0 1,217 -17
29OCT26 122.50 P 0.00 0.00 0.00 18.10 +1.70 0 0 187 0
29OCT26 125.00 P 0.00 0.00 0.00 20.73 +1.83 65 0 90 0
29OCT26 127.50 P 0.00 0.00 0.00 23.10 +1.70 0 0 45 -153
29OCT26 130.00 P 0.00 0.00 0.00 25.60 +1.60 0 0 0 -10
29OCT26 132.50 P 0.00 0.00 0.00 28.10 +1.70 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 30.60 +1.70 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 33.10 +1.70 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 35.60 +1.70 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 38.10 +1.70 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 40.60 +1.70 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 43.10 +1.70 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 45.60 +1.70 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 48.10 +1.70 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 50.60 +1.70 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 53.10 +1.70 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 55.60 +1.70 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 58.10 +1.70 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 60.60 +1.70 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 63.10 +1.70 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 65.60 +1.70 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 68.10 +1.70 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 70.60 +1.70 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 73.10 +1.70 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 75.60 +1.70 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 78.10 +1.70 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 80.60 +1.70 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 83.10 +1.70 0 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 85.60 +1.70 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 88.10 +1.70 0 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 90.60 +1.70 0 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 93.10 +1.70 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 95.60 +1.70 0 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 100.60 +1.70 0 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 105.60 +1.70 0 0 0 0
30OCT26 86.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
30OCT26 87.00 P 0.03 0.03 0.03 0.01 - 42 8 8 -
30OCT26 88.00 P 0.04 0.04 0.04 0.01 - 40 7 7 -
30OCT26 89.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
30OCT26 90.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
30OCT26 91.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
30OCT26 92.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
30OCT26 93.00 P 0.00 0.00 0.00 0.02 - 31 0 0 -
30OCT26 94.00 P 0.00 0.00 0.00 0.04 - 31 0 0 -
30OCT26 95.00 P 0.00 0.00 0.00 0.06 - 30 0 0 -
30OCT26 96.00 P 0.22 0.22 0.22 0.11 - 31 5 5 -
30OCT26 97.00 P 0.00 0.00 0.00 0.17 - 31 0 0 -
30OCT26 98.00 P 0.00 0.00 0.00 0.26 - 30 0 0 -
30OCT26 99.00 P 0.00 0.00 0.00 0.39 - 30 0 0 -
30OCT26 100.00 P 0.00 0.00 0.00 0.57 - 30 0 0 -
30OCT26 101.00 P 0.88 0.88 0.88 0.81 - 31 1 1 -
30OCT26 102.00 P 0.00 0.00 0.00 1.11 - 31 0 0 -
30OCT26 103.00 P 0.00 0.00 0.00 1.45 - 30 0 0 -
30OCT26 104.00 P 0.00 0.00 0.00 1.86 - 30 0 0 -
30OCT26 105.00 P 0.00 0.00 0.00 2.36 - 30 0 0 -
30OCT26 106.00 P 0.00 0.00 0.00 2.96 - 30 0 0 -
30OCT26 107.00 P 0.00 0.00 0.00 3.62 - 30 0 0 -
30OCT26 108.00 P 0.00 0.00 0.00 4.47 - 32 0 0 -
30OCT26 109.00 P 0.00 0.00 0.00 5.14 - 30 0 0 -
30OCT26 110.00 P 0.00 0.00 0.00 5.97 - 30 0 0 -
30OCT26 111.00 P 0.00 0.00 0.00 6.84 - 30 0 0 -
30OCT26 112.00 P 0.00 0.00 0.00 7.75 - 30 0 0 -
30OCT26 113.00 P 0.00 0.00 0.00 8.69 - 30 0 0 -
30OCT26 114.00 P 0.00 0.00 0.00 9.65 - 30 0 0 -
30OCT26 115.00 P 0.00 0.00 0.00 10.62 - 30 0 0 -
30OCT26 116.00 P 0.00 0.00 0.00 11.61 - 31 0 0 -
30OCT26 117.00 P 0.00 0.00 0.00 12.60 - 0 0 0 -
30OCT26 118.00 P 0.00 0.00 0.00 13.60 - 0 0 0 -
30OCT26 119.00 P 0.00 0.00 0.00 14.60 - 0 0 0 -
30OCT26 120.00 P 0.00 0.00 0.00 15.60 - 0 0 0 -
30OCT26 121.00 P 0.00 0.00 0.00 16.60 - 0 0 0 -
30OCT26 122.00 P 0.00 0.00 0.00 17.60 - 0 0 0 -
30OCT26 123.00 P 0.00 0.00 0.00 18.60 - 0 0 0 -
30OCT26 124.00 P 0.00 0.00 0.00 19.60 - 0 0 0 -
30OCT26 125.00 P 0.00 0.00 0.00 20.73 - 62 0 0 -
30OCT26 126.00 P 0.00 0.00 0.00 21.68 - 60 0 0 -
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 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 0 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 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 61 0 34 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 16 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 52 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 45 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 37 0 35 0
27NOV26 80.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 395 0
27NOV26 82.50 P 0.26 0.27 0.26 0.08 +0.01 36 6 172 +6
27NOV26 85.00 P 0.35 0.35 0.35 0.15 +0.02 35 4 176 +4
27NOV26 87.50 P 0.50 0.50 0.50 0.29 +0.05 35 5 158 0
27NOV26 90.00 P 0.00 0.00 0.00 0.51 +0.09 36 0 301 0
27NOV26 92.50 P 1.02 1.02 1.00 0.83 +0.13 36 4 339 +4
27NOV26 95.00 P 1.44 1.47 1.32 1.30 +0.19 36 120 732 +114
27NOV26 97.50 P 2.05 2.05 2.05 1.94 +0.28 36 2 1,184 0
27NOV26 100.00 P 2.74 2.80 2.68 2.70 +0.32 35 79 1,191 +29
27NOV26 102.50 P 0.00 0.00 0.00 3.73 +0.47 35 0 1,927 0
27NOV26 105.00 P 0.00 0.00 0.00 4.92 +0.58 35 0 1,244 0
27NOV26 107.50 P 6.40 6.40 6.31 6.41 +0.75 35 20 818 0
27NOV26 110.00 P 7.97 7.99 7.97 7.93 +0.78 34 212 2,449 -70
27NOV26 112.50 P 0.00 0.00 0.00 9.65 +1.09 34 0 469 0
27NOV26 115.00 P 0.00 0.00 0.00 11.79 +1.26 35 10 103 0
27NOV26 117.50 P 0.00 0.00 0.00 13.88 +1.30 35 0 113 0
27NOV26 120.00 P 0.00 0.00 0.00 16.08 +1.40 35 0 76 0
27NOV26 122.50 P 0.00 0.00 0.00 18.37 +1.49 35 0 99 0
27NOV26 125.00 P 0.00 0.00 0.00 20.74 +1.56 35 0 929 0
27NOV26 127.50 P 0.00 0.00 0.00 23.15 +1.61 35 0 334 0
27NOV26 130.00 P 0.00 0.00 0.00 25.61 +1.61 35 0 217 0
27NOV26 132.50 P 0.00 0.00 0.00 28.10 +1.69 0 0 250 0
27NOV26 135.00 P 0.00 0.00 0.00 30.65 +1.75 43 0 1 0
27NOV26 137.50 P 0.00 0.00 0.00 33.13 +1.73 44 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 35.65 +1.75 48 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 38.10 +1.70 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 40.60 +1.70 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 43.10 +1.70 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 45.60 +1.70 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 48.14 +1.74 59 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 50.60 +1.70 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 53.14 +1.74 63 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 55.64 +1.74 65 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 58.14 +1.74 67 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 60.64 +1.74 69 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 63.14 +1.74 71 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 65.64 +1.74 73 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 68.10 +1.70 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 70.64 +1.74 77 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 73.14 +1.74 78 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 75.60 +1.70 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 78.10 +1.70 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 80.60 +1.70 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 83.10 +1.70 0 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 85.60 +1.70 0 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 88.10 +1.70 0 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 90.60 +1.70 0 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 93.10 +1.70 0 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 95.60 +1.70 0 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 100.64 +1.74 97 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 105.63 +1.73 99 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 69 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 66 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 64 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 61 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 58 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 48 0 63 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 72 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 35 0 286 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 33 0 346 0
30DEC26 72.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 173 0
30DEC26 75.00 P 0.26 0.27 0.26 0.05 +0.01 33 12 1,638 +1
30DEC26 77.50 P 0.00 0.00 0.00 0.09 +0.01 33 0 240 0
30DEC26 80.00 P 0.38 0.38 0.38 0.16 +0.03 33 2 1,099 0
30DEC26 82.50 P 0.00 0.00 0.00 0.27 +0.04 33 0 174 0
30DEC26 85.00 P 0.66 0.66 0.66 0.45 +0.07 33 2 726 +2
30DEC26 87.50 P 0.00 0.00 0.00 0.70 +0.10 33 0 434 0
30DEC26 90.00 P 1.27 1.27 1.27 1.06 +0.15 33 3 1,631 +3
30DEC26 92.50 P 0.00 0.00 0.00 1.54 +0.21 33 0 1,897 0
30DEC26 95.00 P 0.00 0.00 0.00 2.16 +0.29 33 0 1,979 0
30DEC26 97.50 P 2.99 2.99 2.84 2.84 +0.30 32 67 1,552 +67
30DEC26 100.00 P 3.63 3.63 3.63 3.72 +0.35 32 10 3,790 0
30DEC26 102.50 P 4.79 4.79 4.79 4.72 +0.37 32 19 3,690 -19
30DEC26 105.00 P 6.00 6.01 5.93 6.03 +0.62 32 38 2,150 -2
30DEC26 107.50 P 0.00 0.00 0.00 7.48 +0.76 33 0 2,387 0
30DEC26 110.00 P 0.00 0.00 0.00 9.03 +0.83 32 0 3,801 0
30DEC26 112.50 P 0.00 0.00 0.00 10.75 +1.03 32 0 1,313 0
30DEC26 115.00 P 0.00 0.00 0.00 12.60 +1.12 32 0 2,327 0
30DEC26 117.50 P 0.00 0.00 0.00 14.55 +1.19 32 0 1,074 0
30DEC26 120.00 P 0.00 0.00 0.00 16.63 +1.30 32 0 1,613 0
30DEC26 122.50 P 0.00 0.00 0.00 18.81 +1.85 32 0 461 0
30DEC26 125.00 P 0.00 0.00 0.00 21.17 +1.71 34 0 2,399 0
30DEC26 127.50 P 0.00 0.00 0.00 23.51 +1.74 34 0 90 0
30DEC26 130.00 P 0.00 0.00 0.00 25.78 +1.62 33 0 1,312 0
30DEC26 132.50 P 0.00 0.00 0.00 28.29 +1.75 36 0 93 0
30DEC26 135.00 P 0.00 0.00 0.00 30.65 +1.70 34 0 16 0
30DEC26 137.50 P 0.00 0.00 0.00 33.13 +1.72 35 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 35.65 +1.75 38 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 38.15 +1.75 40 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 40.63 +1.73 41 0 17 0
30DEC26 147.50 P 0.00 0.00 0.00 43.10 +1.70 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 45.63 +1.73 45 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 48.14 +1.74 47 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 50.60 +1.70 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 53.14 +1.74 50 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 55.64 +1.74 52 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 58.14 +1.74 53 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 60.64 +1.74 55 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 63.14 +1.74 56 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 65.64 +1.74 58 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 68.10 +1.70 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 70.64 +1.74 61 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 73.14 +1.74 62 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 75.60 +1.70 0 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 78.10 +1.70 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 80.60 +1.70 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 83.10 +1.70 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 85.63 +1.73 68 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 88.10 +1.70 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 90.66 +1.76 72 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 93.16 +1.76 74 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 95.61 +1.71 71 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 100.66 +1.76 77 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 105.69 +1.79 81 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.01 0.00 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 37 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
28JAN27 67.50 P 0.25 0.26 0.25 0.02 0.00 32 23 23 +23
28JAN27 70.00 P 0.30 0.30 0.30 0.04 0.00 32 2 3 +2
28JAN27 72.50 P 0.00 0.00 0.00 0.08 +0.02 32 0 39 0
28JAN27 75.00 P 0.43 0.43 0.43 0.13 +0.02 32 2 7 +2
28JAN27 77.50 P 0.00 0.00 0.00 0.22 +0.03 32 0 8 0
28JAN27 80.00 P 0.00 0.00 0.00 0.35 +0.05 32 0 41 0
28JAN27 82.50 P 0.00 0.00 0.00 0.54 +0.07 32 0 84 0
28JAN27 85.00 P 1.08 1.08 1.08 0.80 +0.09 32 15 27 -15
28JAN27 87.50 P 1.41 1.41 1.38 1.16 +0.14 32 27 257 +23
28JAN27 90.00 P 1.80 1.80 1.80 1.62 +0.19 32 26 122 0
28JAN27 92.50 P 2.35 2.35 2.35 2.20 +0.27 32 55 137 +35
28JAN27 95.00 P 0.00 0.00 0.00 2.90 +0.32 32 0 72 0
28JAN27 97.50 P 3.65 3.67 3.65 3.71 +0.35 32 56 116 +56
28JAN27 100.00 P 4.55 4.60 4.55 4.64 +0.42 32 70 151 +59
28JAN27 102.50 P 5.62 5.65 5.62 5.72 +0.53 32 142 364 +128
28JAN27 105.00 P 6.84 6.89 6.80 6.92 +0.58 32 140 156 +126
28JAN27 107.50 P 0.00 0.00 0.00 8.37 +0.74 32 0 30 0
28JAN27 110.00 P 0.00 0.00 0.00 9.84 +0.74 32 0 3 0
28JAN27 112.50 P 0.00 0.00 0.00 11.54 +0.90 32 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 13.31 +1.02 32 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 15.22 +1.15 32 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 17.19 +1.62 32 0 1 0
28JAN27 122.50 P 0.00 0.00 0.00 19.28 +1.82 32 0 1 0
28JAN27 125.00 P 0.00 0.00 0.00 21.65 +2.06 34 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 23.88 +2.11 34 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 26.17 +2.01 34 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 28.47 +1.69 34 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 30.84 +1.72 34 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 33.21 +1.70 34 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 35.65 +1.71 34 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 38.15 +1.74 36 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 40.64 +1.74 37 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 43.14 +1.74 38 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 45.64 +1.74 40 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 48.15 +1.75 42 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 50.64 +1.74 43 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 53.14 +1.74 44 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 55.64 +1.74 46 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 58.14 +1.74 47 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 60.64 +1.74 49 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 63.15 +1.75 50 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 65.65 +1.75 52 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 68.15 +1.75 53 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 70.65 +1.75 54 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 73.14 +1.74 55 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 75.65 +1.75 57 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 78.15 +1.75 58 0 0 0
30MAR27 41.00 P 0.09 0.09 0.09 0.01 0.00 48 10 10 0
30MAR27 42.00 P 0.09 0.09 0.09 0.01 0.00 47 37 39 +32
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 25 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 150 0
30MAR27 57.50 P 0.00 0.00 0.00 0.02 0.00 34 0 76 0
30MAR27 60.00 P 0.00 0.00 0.00 0.03 0.00 33 0 129 0
30MAR27 62.50 P 0.00 0.00 0.00 0.06 +0.01 34 0 45 0
30MAR27 65.00 P 0.50 0.50 0.50 0.10 +0.02 33 2 300 +2
30MAR27 67.50 P 0.00 0.00 0.00 0.15 +0.02 33 0 110 0
30MAR27 70.00 P 0.00 0.00 0.00 0.24 +0.03 33 0 99 0
30MAR27 72.50 P 0.00 0.00 0.00 0.36 +0.04 33 0 31 0
30MAR27 75.00 P 0.00 0.00 0.00 0.53 +0.06 33 0 46 0
30MAR27 77.50 P 1.22 1.22 1.22 0.76 +0.10 33 1 68 +1
30MAR27 80.00 P 1.54 1.54 1.46 1.03 +0.10 33 27 4,130 +25
30MAR27 82.50 P 0.00 0.00 0.00 1.41 +0.15 33 0 1,576 0
30MAR27 85.00 P 0.00 0.00 0.00 1.86 +0.20 33 0 1,187 0
30MAR27 87.50 P 0.00 0.00 0.00 2.38 +0.22 33 0 100 0
30MAR27 90.00 P 0.00 0.00 0.00 3.03 +0.28 34 0 2,667 0
30MAR27 92.50 P 0.00 0.00 0.00 3.78 +0.37 34 0 135 0
30MAR27 95.00 P 0.00 0.00 0.00 4.56 +0.32 33 0 113 0
30MAR27 97.50 P 0.00 0.00 0.00 5.45 +0.33 33 0 987 0
30MAR27 100.00 P 0.00 0.00 0.00 6.45 +0.38 33 0 3,118 0
30MAR27 102.50 P 0.00 0.00 0.00 7.58 +0.45 33 0 998 0
30MAR27 105.00 P 0.00 0.00 0.00 8.83 +0.51 33 0 633 0
30MAR27 107.50 P 0.00 0.00 0.00 10.27 +0.68 33 0 1,090 0
30MAR27 110.00 P 0.00 0.00 0.00 11.78 +0.75 33 0 1,452 0
30MAR27 112.50 P 0.00 0.00 0.00 13.40 +0.86 33 0 77 0
30MAR27 115.00 P 0.00 0.00 0.00 14.62 +0.44 31 0 1,026 0
30MAR27 117.50 P 0.00 0.00 0.00 16.85 +1.46 33 0 1,579 0
30MAR27 120.00 P 0.00 0.00 0.00 18.69 +1.53 33 0 59 0
30MAR27 122.50 P 0.00 0.00 0.00 20.77 +1.75 34 0 107 0
30MAR27 125.00 P 0.00 0.00 0.00 22.82 +1.86 34 0 90 0
30MAR27 127.50 P 0.00 0.00 0.00 24.90 +1.84 34 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 27.03 +1.92 34 0 778 0
30MAR27 132.50 P 0.00 0.00 0.00 29.16 +1.95 34 0 67 0
30MAR27 135.00 P 0.00 0.00 0.00 31.44 +2.07 34 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 33.70 +1.61 34 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 36.02 +1.62 34 0 50 0
30MAR27 142.50 P 0.00 0.00 0.00 38.34 +1.60 34 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 40.71 +1.61 33 0 120 0
30MAR27 147.50 P 0.00 0.00 0.00 43.15 +1.64 33 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 45.64 +1.40 34 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 48.15 +1.74 36 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 50.64 +1.74 37 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 53.14 +1.74 38 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 55.64 +1.74 39 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 58.14 +1.74 40 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 60.64 +1.74 42 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 63.15 +1.75 43 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 65.65 +1.75 44 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 68.15 +1.75 45 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 70.65 +1.75 46 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 73.14 +1.74 47 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 75.65 +1.75 48 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 78.15 +1.75 49 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 80.60 +1.70 0 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 83.11 +1.71 50 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 85.63 +1.73 51 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 88.10 +1.70 0 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 90.66 +1.76 54 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 93.16 +1.76 55 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 95.61 +1.71 54 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 100.66 +1.76 58 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 105.69 +1.79 61 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.01 0.00 38 0 40 0
29JUN27 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 127 0
29JUN27 43.00 P 0.00 0.00 0.00 0.01 0.00 36 0 51 0
29JUN27 44.00 P 0.00 0.00 0.00 0.01 0.00 35 0 36 0
29JUN27 45.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 90 0
29JUN27 47.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 130 0
29JUN27 52.50 P 0.00 0.00 0.00 0.08 +0.01 35 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 0.12 +0.01 34 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.19 +0.02 35 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.29 +0.03 35 0 20 0
29JUN27 62.50 P 0.00 0.00 0.00 0.42 +0.04 35 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.59 +0.05 35 0 154 0
29JUN27 67.50 P 0.00 0.00 0.00 0.81 +0.08 35 0 101 0
29JUN27 70.00 P 0.00 0.00 0.00 1.09 +0.09 35 0 1,775 0
29JUN27 72.50 P 0.00 0.00 0.00 1.44 +0.13 35 0 166 0
29JUN27 75.00 P 0.00 0.00 0.00 1.82 +0.13 35 0 622 0
29JUN27 77.50 P 0.00 0.00 0.00 2.34 +0.19 35 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 2.88 +0.21 35 0 153 0
29JUN27 82.50 P 0.00 0.00 0.00 3.55 +0.25 35 0 101 0
29JUN27 85.00 P 0.00 0.00 0.00 4.28 +0.31 35 0 923 0
29JUN27 87.50 P 0.00 0.00 0.00 5.00 +0.24 35 0 185 0
29JUN27 90.00 P 0.00 0.00 0.00 5.82 +0.29 34 0 1,089 0
29JUN27 92.50 P 0.00 0.00 0.00 6.73 +0.33 34 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 7.74 +0.39 34 0 122 0
29JUN27 97.50 P 0.00 0.00 0.00 8.84 +0.42 34 0 96 0
29JUN27 100.00 P 0.00 0.00 0.00 10.03 +0.46 34 0 903 0
29JUN27 102.50 P 0.00 0.00 0.00 11.36 +0.56 33 0 330 0
29JUN27 105.00 P 0.00 0.00 0.00 12.78 +0.64 33 0 502 0
29JUN27 107.50 P 0.00 0.00 0.00 14.30 +0.74 33 0 33 0
29JUN27 110.00 P 0.00 0.00 0.00 15.87 +0.79 33 0 215 0
29JUN27 112.50 P 0.00 0.00 0.00 17.57 +0.91 34 0 424 0
29JUN27 115.00 P 0.00 0.00 0.00 19.31 +1.27 34 0 307 0
29JUN27 117.50 P 0.00 0.00 0.00 21.07 +1.31 34 0 164 0
29JUN27 120.00 P 0.00 0.00 0.00 22.94 +1.45 34 0 268 0
29JUN27 122.50 P 0.00 0.00 0.00 24.83 +1.56 34 0 22 0
29JUN27 125.00 P 0.00 0.00 0.00 26.82 +1.68 34 0 215 0
29JUN27 127.50 P 0.00 0.00 0.00 28.83 +1.80 34 0 95 0
29JUN27 130.00 P 0.00 0.00 0.00 30.89 +1.89 34 0 80 0
29JUN27 132.50 P 0.00 0.00 0.00 32.98 +1.94 34 0 301 0
29JUN27 135.00 P 0.00 0.00 0.00 35.09 +1.97 34 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 37.27 +2.04 34 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 39.45 +2.11 34 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 41.67 +2.17 33 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 43.92 +2.22 33 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 46.15 +2.23 33 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 48.44 +2.50 33 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 50.74 +2.35 33 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 53.03 +2.35 32 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 55.37 +2.37 32 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 57.71 +2.14 32 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 60.07 +2.19 31 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 62.49 +2.27 32 0 7 0
29JUN27 167.50 P 0.00 0.00 0.00 64.81 +2.30 30 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 67.20 +2.25 29 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 69.59 +2.27 28 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 71.99 +2.30 25 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 74.39 +2.29 0 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 76.80 +1.97 0 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 79.27 +2.38 0 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 81.63 +2.33 0 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 84.05 +2.33 0 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 86.51 +2.37 0 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 88.90 +2.34 0 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 91.38 +2.40 0 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 93.81 +1.99 0 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 96.22 +2.00 0 0 15 0
29JUN27 205.00 P 0.00 0.00 0.00 101.07 +2.02 0 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 105.99 +2.09 0 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.02 0.00 35 0 55 0
29SEP27 42.00 P 0.00 0.00 0.00 0.03 0.00 35 0 28 0
29SEP27 43.00 P 0.00 0.00 0.00 0.04 0.00 35 0 5 0
29SEP27 44.00 P 0.00 0.00 0.00 0.05 0.00 35 0 3 0
29SEP27 45.00 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.11 +0.01 35 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.13 +0.01 35 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 0.15 +0.01 35 0 2 0
29SEP27 52.50 P 0.00 0.00 0.00 0.24 +0.02 35 0 2 0
29SEP27 55.00 P 0.00 0.00 0.00 0.35 +0.04 35 0 31 0
29SEP27 57.50 P 0.00 0.00 0.00 0.48 +0.03 35 0 30 0
29SEP27 60.00 P 0.00 0.00 0.00 0.67 +0.05 35 0 21 0
29SEP27 62.50 P 0.00 0.00 0.00 0.89 +0.07 35 0 41 0
29SEP27 65.00 P 0.00 0.00 0.00 1.17 +0.08 35 0 19 0
29SEP27 67.50 P 0.00 0.00 0.00 1.51 +0.12 35 0 44 0
29SEP27 70.00 P 0.00 0.00 0.00 1.90 +0.12 35 0 4 0
29SEP27 72.50 P 0.00 0.00 0.00 2.38 +0.18 35 0 25 0
29SEP27 75.00 P 0.00 0.00 0.00 2.90 +0.18 36 0 46 0
29SEP27 77.50 P 0.00 0.00 0.00 3.52 +0.25 36 0 16 0
29SEP27 80.00 P 0.00 0.00 0.00 4.20 +0.25 36 0 9 0
29SEP27 82.50 P 0.00 0.00 0.00 4.90 +0.26 35 0 4 0
29SEP27 85.00 P 0.00 0.00 0.00 5.63 +0.23 35 0 19 0
29SEP27 87.50 P 0.00 0.00 0.00 6.43 +0.26 35 0 10 0
29SEP27 90.00 P 0.00 0.00 0.00 7.34 +0.31 35 2 51 +2
29SEP27 92.50 P 0.00 0.00 0.00 8.31 +0.33 34 0 260 0
29SEP27 95.00 P 9.16 9.16 9.16 9.41 +0.41 34 1 106 0
29SEP27 97.50 P 0.00 0.00 0.00 10.60 +0.50 34 0 340 0
29SEP27 100.00 P 0.00 0.00 0.00 11.80 +0.51 34 0 539 0
29SEP27 102.50 P 0.00 0.00 0.00 13.15 +0.58 34 0 70 0
29SEP27 105.00 P 0.00 0.00 0.00 14.54 +0.64 34 0 42 0
29SEP27 107.50 P 0.00 0.00 0.00 15.94 +0.61 34 0 50 0
29SEP27 110.00 P 0.00 0.00 0.00 17.50 +0.68 34 0 25 0
29SEP27 112.50 P 0.00 0.00 0.00 19.18 +0.92 34 0 4 0
29SEP27 115.00 P 0.00 0.00 0.00 20.88 +1.06 34 3 5 +3
29SEP27 117.50 P 0.00 0.00 0.00 22.65 +1.23 34 2 4 +2
29SEP27 120.00 P 0.00 0.00 0.00 24.45 +1.29 34 0 2 0
29SEP27 122.50 P 0.00 0.00 0.00 26.32 +1.42 34 0 1 0
29SEP27 125.00 P 0.00 0.00 0.00 28.24 +1.58 34 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 30.17 +1.65 34 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 32.17 +1.73 34 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 34.20 +1.82 34 0 2 0
29SEP27 135.00 P 0.00 0.00 0.00 36.28 +1.84 34 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 38.37 +1.91 34 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 40.50 +1.94 34 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 42.63 +1.97 34 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 44.83 +2.05 34 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 47.05 +0.87 34 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 49.27 +2.37 34 0 3 0
29SEP27 152.50 P 0.00 0.00 0.00 51.52 +1.99 34 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 53.76 +1.76 34 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 56.03 +1.59 34 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 58.37 +1.59 34 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 60.65 +1.54 33 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 63.00 +1.59 33 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 65.29 +1.54 33 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 67.66 +1.33 33 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 70.00 +1.34 32 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 72.42 +1.41 32 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 74.76 +1.42 32 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 77.14 +1.44 31 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 79.53 +1.46 30 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 81.92 +1.46 29 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 84.35 +1.47 29 0 0 0
TOTAL PUT 2,136 111,264 +317
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$ 39.800
29OCT26 24.00 C 0.00 0.00 0.00 15.83 +1.24 126 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 14.83 +1.24 116 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 13.82 +1.23 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 12.83 +1.24 96 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 11.90 +1.31 120 0 15 0
29OCT26 29.00 C 0.00 0.00 0.00 10.82 +1.09 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.82 +1.25 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.82 +1.22 0 0 15 0
29OCT26 32.00 C 0.00 0.00 0.00 7.84 +1.24 61 0 15 0
29OCT26 33.00 C 0.00 0.00 0.00 6.81 +1.04 0 0 120 0
29OCT26 34.00 C 0.00 0.00 0.00 6.00 +1.24 74 0 130 0
29OCT26 35.00 C 0.00 0.00 0.00 4.89 +1.21 50 0 390 0
29OCT26 36.00 C 3.30 3.30 3.30 3.98 +1.20 51 4 386 0
29OCT26 37.00 C 2.80 2.80 2.80 2.93 +0.95 36 10 115 -7
29OCT26 38.00 C 1.80 2.17 1.80 2.15 +0.86 39 34 212 0
29OCT26 39.00 C 1.28 1.56 1.16 1.42 +0.60 38 109 292 +76
29OCT26 40.00 C 0.63 0.90 0.63 0.86 +0.39 37 174 435 +68
29OCT26 41.00 C 0.42 0.65 0.38 0.47 +0.21 37 146 275 +70
29OCT26 42.00 C 0.25 0.28 0.25 0.23 +0.10 36 44 160 +29
29OCT26 43.00 C 0.00 0.00 0.00 0.11 +0.05 37 0 132 0
29OCT26 44.00 C 0.00 0.00 0.00 0.05 +0.02 38 0 293 0
29OCT26 45.00 C 0.00 0.00 0.00 0.02 +0.01 38 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 45 0 330 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 49 0 240 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 54 0 17 0
27NOV26 25.00 C 0.00 0.00 0.00 14.88 +1.23 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 13.89 +1.23 45 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 12.89 +1.22 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 11.90 +1.22 41 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 10.91 +1.12 41 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 9.93 +1.20 41 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.95 +1.17 40 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 8.00 +1.14 41 0 24 0
27NOV26 33.00 C 0.00 0.00 0.00 7.21 +1.05 48 0 128 0
27NOV26 34.00 C 0.00 0.00 0.00 6.18 +0.88 41 0 75 0
27NOV26 35.00 C 0.00 0.00 0.00 5.45 +1.08 44 0 253 0
27NOV26 36.00 C 0.00 0.00 0.00 4.54 +0.88 41 0 187 0
27NOV26 37.00 C 0.00 0.00 0.00 3.81 +0.79 40 0 192 0
27NOV26 38.00 C 2.59 3.40 2.59 3.25 +0.78 43 19 105 +19
27NOV26 39.00 C 2.57 2.57 2.57 2.65 +0.66 42 15 117 -15
27NOV26 40.00 C 1.68 2.12 1.68 2.13 +0.57 42 31 135 -5
27NOV26 41.00 C 1.56 1.62 1.56 1.68 +0.45 41 30 126 0
27NOV26 42.00 C 1.32 1.32 1.30 1.31 +0.38 41 2 204 +2
27NOV26 43.00 C 0.84 1.05 0.84 1.01 +0.28 41 243 369 +165
27NOV26 44.00 C 0.81 0.81 0.81 0.76 +0.21 41 9 40 +9
27NOV26 45.00 C 0.52 0.65 0.52 0.57 +0.17 41 91 158 +60
27NOV26 46.00 C 0.40 0.43 0.40 0.42 +0.12 41 3 136 +3
27NOV26 47.00 C 0.33 0.33 0.33 0.31 +0.10 41 10 68 +10
27NOV26 48.00 C 0.00 0.00 0.00 0.22 +0.07 41 0 99 0
27NOV26 49.00 C 0.00 0.00 0.00 0.16 +0.05 41 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 16.95 +1.23 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.95 +1.22 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.96 +1.22 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.13 +1.37 58 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.00 +1.21 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.23 +1.40 55 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.07 +1.17 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.35 +1.21 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.30 +0.96 44 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 8.33 +0.86 40 0 203 0
30DEC26 33.00 C 0.00 0.00 0.00 7.46 +0.82 40 0 108 0
30DEC26 34.00 C 0.00 0.00 0.00 6.65 +0.79 40 0 108 0
30DEC26 35.00 C 0.00 0.00 0.00 5.89 +0.90 40 0 291 0
30DEC26 36.00 C 0.00 0.00 0.00 5.17 +0.83 40 0 355 0
30DEC26 37.00 C 4.02 4.02 4.02 4.51 +0.74 40 15 335 +10
30DEC26 38.00 C 3.52 3.52 3.52 4.02 +0.82 42 8 361 +3
30DEC26 39.00 C 0.00 0.00 0.00 3.46 +0.72 42 0 465 0
30DEC26 40.00 C 3.03 3.03 3.01 2.95 +0.63 41 20 776 0
30DEC26 41.00 C 2.30 2.36 2.30 2.50 +0.57 41 27 340 -15
30DEC26 42.00 C 2.14 2.14 2.14 2.10 +0.50 41 2 1,198 0
30DEC26 43.00 C 1.79 1.79 1.79 1.76 +0.43 41 6 130 +2
30DEC26 44.00 C 1.33 1.33 1.33 1.46 +0.36 41 1 51 +1
30DEC26 45.00 C 1.06 1.06 1.06 1.20 +0.27 41 6 49 0
30DEC26 46.00 C 0.95 1.03 0.95 0.99 +0.23 41 26 176 +19
30DEC26 47.00 C 0.85 0.85 0.85 0.81 +0.23 41 8 52 -8
30DEC26 48.00 C 0.00 0.00 0.00 0.65 +0.16 40 0 171 0
30DEC26 49.00 C 0.00 0.00 0.00 0.51 +0.12 40 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 0.42 +0.11 40 0 145 0
30DEC26 52.50 C 0.00 0.00 0.00 0.24 +0.07 40 0 302 0
30DEC26 55.00 C 0.00 0.00 0.00 0.13 +0.03 40 0 178 0
30DEC26 57.50 C 0.00 0.00 0.00 0.07 +0.02 40 0 77 0
30DEC26 60.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 61 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 0.00 40 0 67 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 57 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 59 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 63 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 14.40 +1.36 59 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 13.41 +1.20 55 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 12.38 +1.07 49 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 11.52 +1.39 50 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 10.64 +1.10 49 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 9.69 +1.01 46 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 8.90 +1.04 46 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 7.95 +0.87 43 0 60 0
28JAN27 34.00 C 0.00 0.00 0.00 7.33 +1.17 45 0 46 0
28JAN27 35.00 C 0.00 0.00 0.00 6.45 +0.95 42 0 44 0
28JAN27 36.00 C 0.00 0.00 0.00 5.76 +0.88 42 0 90 0
28JAN27 37.00 C 0.00 0.00 0.00 5.11 +0.73 41 0 25 0
28JAN27 38.00 C 4.09 4.60 4.09 4.63 +0.81 42 21 32 +7
28JAN27 39.00 C 3.60 4.08 3.60 4.10 +0.76 42 16 41 +4
28JAN27 40.00 C 0.00 0.00 0.00 3.60 +0.70 42 0 27 0
28JAN27 41.00 C 2.66 2.66 2.66 3.13 +0.61 42 10 28 0
28JAN27 42.00 C 2.37 2.52 2.37 2.74 +0.56 42 6 6 +6
28JAN27 43.00 C 0.00 0.00 0.00 2.37 +0.49 42 4 4 +4
28JAN27 44.00 C 0.00 0.00 0.00 2.04 +0.43 41 0 2 0
28JAN27 45.00 C 1.78 1.78 1.78 1.76 +0.38 41 7 8 +7
28JAN27 46.00 C 1.53 1.53 1.53 1.52 +0.32 41 6 6 +6
28JAN27 47.00 C 0.00 0.00 0.00 1.31 +0.28 41 0 0 0
28JAN27 48.00 C 1.10 1.10 1.10 1.10 - 41 1 1 -
30MAR27 23.00 C 0.00 0.00 0.00 17.19 +1.20 41 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 16.24 +0.95 41 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 15.31 +0.91 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.40 +1.17 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.49 +1.14 42 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.61 +0.91 42 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.76 +0.85 42 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.19 +1.09 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.14 +0.84 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.37 +0.72 42 0 12 0
30MAR27 33.00 C 0.00 0.00 0.00 8.65 +0.93 42 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 7.96 +0.68 42 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 7.34 +0.69 42 0 30 0
30MAR27 36.00 C 0.00 0.00 0.00 6.77 +0.71 43 0 36 0
30MAR27 37.00 C 0.00 0.00 0.00 6.11 +0.76 42 0 45 0
30MAR27 38.00 C 0.00 0.00 0.00 5.73 +0.85 43 0 120 0
30MAR27 39.00 C 0.00 0.00 0.00 5.20 +0.78 43 0 60 0
30MAR27 40.00 C 0.00 0.00 0.00 4.70 +0.71 43 0 60 0
30MAR27 41.00 C 0.00 0.00 0.00 4.25 +0.66 42 0 90 0
30MAR27 42.00 C 3.86 3.86 3.86 3.86 +0.63 43 15 105 +15
30MAR27 43.00 C 3.48 3.48 3.48 3.45 +0.55 42 15 45 +13
30MAR27 44.00 C 2.95 3.13 2.95 3.12 +0.51 42 30 75 0
30MAR27 45.00 C 2.65 2.81 2.65 2.79 +0.45 42 30 60 +15
30MAR27 46.00 C 2.37 2.52 2.37 2.50 +0.42 42 16 87 +1
30MAR27 47.00 C 0.00 0.00 0.00 2.24 +0.39 42 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 2.02 +0.37 42 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 1.76 +0.29 42 0 30 0
30MAR27 50.00 C 1.63 1.63 1.63 1.57 +0.26 42 1 45 0
30MAR27 52.50 C 0.00 0.00 0.00 1.21 +0.24 42 0 123 0
30MAR27 55.00 C 0.00 0.00 0.00 0.88 +0.14 42 0 114 0
30MAR27 57.50 C 0.00 0.00 0.00 0.67 +0.13 42 0 122 0
30MAR27 60.00 C 0.00 0.00 0.00 0.49 +0.09 42 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.36 +0.07 42 0 65 0
30MAR27 65.00 C 0.00 0.00 0.00 0.25 +0.04 41 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.19 +0.04 42 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.14 +0.03 42 0 22 0
30MAR27 72.50 C 0.00 0.00 0.00 0.10 +0.02 42 0 43 0
30MAR27 75.00 C 0.00 0.00 0.00 0.08 +0.02 42 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.06 +0.02 42 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 18.03 +1.31 55 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 17.11 +1.28 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 16.27 +1.15 53 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 15.33 +1.06 50 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 14.43 +1.12 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 13.73 +1.45 49 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 12.85 +1.05 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 12.17 +1.10 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.42 +0.98 47 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 10.53 +1.04 44 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 9.81 +0.95 43 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 9.15 +0.63 43 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 8.53 +0.59 43 0 175 0
29JUN27 36.00 C 0.00 0.00 0.00 7.98 +0.58 43 0 220 0
29JUN27 37.00 C 0.00 0.00 0.00 7.37 +0.49 42 0 91 0
29JUN27 38.00 C 0.00 0.00 0.00 6.91 +0.54 43 0 15 0
29JUN27 39.00 C 6.15 6.15 6.15 6.63 +0.69 44 15 30 +15
29JUN27 40.00 C 5.98 5.98 5.98 6.01 +0.56 43 15 101 -15
29JUN27 41.00 C 0.00 0.00 0.00 5.66 +0.59 44 0 120 0
29JUN27 42.00 C 0.00 0.00 0.00 5.24 +0.72 43 0 60 0
29JUN27 43.00 C 0.00 0.00 0.00 4.68 +0.56 42 0 47 0
29JUN27 44.00 C 0.00 0.00 0.00 4.31 +0.50 42 0 75 0
29JUN27 45.00 C 3.73 3.77 3.59 3.99 +0.44 42 105 180 +105
29JUN27 46.00 C 3.67 3.67 3.67 3.70 +0.44 42 30 30 0
29JUN27 47.00 C 0.00 0.00 0.00 3.42 +0.41 42 0 3 0
29JUN27 48.00 C 0.00 0.00 0.00 3.16 +0.38 42 0 60 0
29JUN27 49.00 C 2.80 2.90 2.80 2.92 +0.36 42 40 150 +40
29SEP27 25.00 C 0.00 0.00 0.00 16.80 +1.17 50 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 15.98 +1.16 49 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 15.19 +1.13 49 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 14.40 +1.06 48 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 13.68 +1.07 47 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 12.96 +1.02 47 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 12.28 +1.00 46 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 11.62 +0.97 46 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 10.96 +0.92 45 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 10.38 +0.91 45 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 9.80 +0.88 45 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 9.25 +0.86 45 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 8.56 +0.73 44 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 8.20 +0.81 45 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.74 +0.80 44 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 7.29 +0.78 44 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.86 +0.75 44 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 6.46 +0.73 44 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 6.07 +0.70 44 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 5.68 +0.64 44 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 5.33 +0.60 44 0 7 0
29SEP27 46.00 C 0.00 0.00 0.00 5.01 +0.57 44 0 20 0
29SEP27 47.00 C 4.32 4.32 4.32 4.58 +0.38 43 6 59 +6
29SEP27 48.00 C 4.00 4.50 4.00 4.45 - 44 42 42 -
TOTAL CALL 1,524 16,816 +725
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 99 0 60 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 90 0 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 82 0 91 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 74 0 216 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 66 0 241 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 402 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 559 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 500 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 -0.06 37 0 329 0
29OCT26 36.00 P 0.12 0.12 0.12 0.04 -0.14 37 2 224 -2
29OCT26 37.00 P 0.28 0.29 0.15 0.11 -0.28 37 64 306 -13
29OCT26 38.00 P 0.50 0.58 0.50 0.27 -0.46 37 76 228 -60
29OCT26 39.00 P 0.91 1.01 0.50 0.54 -0.68 36 135 198 -17
29OCT26 40.00 P 1.00 1.05 0.89 0.98 -0.89 35 90 301 -18
29OCT26 41.00 P 0.00 0.00 0.00 1.63 -1.04 36 0 234 0
29OCT26 42.00 P 0.00 0.00 0.00 2.40 -1.13 36 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 3.28 -1.19 36 0 41 0
29OCT26 44.00 P 0.00 0.00 0.00 4.35 -1.09 51 0 10 0
29OCT26 45.00 P 0.00 0.00 0.00 5.20 -1.24 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 6.20 -1.24 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 7.20 -1.24 0 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 8.20 -1.24 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 9.20 -1.24 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 52 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 167 0
27NOV26 29.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 115 0
27NOV26 30.00 P 0.00 0.00 0.00 0.03 -0.03 42 0 120 0
27NOV26 31.00 P 0.00 0.00 0.00 0.05 -0.06 41 0 373 0
27NOV26 32.00 P 0.00 0.00 0.00 0.10 -0.09 41 0 245 0
27NOV26 33.00 P 0.00 0.00 0.00 0.16 -0.15 41 0 107 0
27NOV26 34.00 P 0.45 0.45 0.45 0.27 -0.21 41 15 136 0
27NOV26 35.00 P 0.00 0.00 0.00 0.42 -0.29 41 0 284 0
27NOV26 36.00 P 0.00 0.00 0.00 0.64 -0.36 41 0 407 0
27NOV26 37.00 P 1.22 1.22 1.22 0.91 -0.44 41 15 257 0
27NOV26 38.00 P 1.61 1.61 1.61 1.25 -0.52 41 15 186 0
27NOV26 39.00 P 1.95 1.95 1.95 1.64 -0.64 40 3 823 +3
27NOV26 40.00 P 2.37 2.37 2.37 2.11 -0.75 40 15 563 0
27NOV26 41.00 P 2.68 2.75 2.68 2.63 -0.90 39 16 354 -14
27NOV26 42.00 P 0.00 0.00 0.00 3.29 -0.95 39 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 4.05 -0.97 40 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 4.82 -1.03 40 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 5.64 -1.08 40 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 6.50 -1.12 40 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 7.39 -1.16 40 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 8.32 -1.18 41 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 9.26 -1.21 40 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.03 -0.03 40 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.05 -0.04 40 0 68 0
30DEC26 29.00 P 0.00 0.00 0.00 0.09 -0.06 40 0 115 0
30DEC26 30.00 P 0.00 0.00 0.00 0.14 -0.09 40 0 337 0
30DEC26 31.00 P 0.00 0.00 0.00 0.22 -0.12 40 0 354 0
30DEC26 32.00 P 0.00 0.00 0.00 0.33 -0.16 41 0 125 0
30DEC26 33.00 P 0.00 0.00 0.00 0.47 -0.22 40 0 156 0
30DEC26 34.00 P 0.00 0.00 0.00 0.66 -0.28 40 0 158 0
30DEC26 35.00 P 0.00 0.00 0.00 0.90 -0.34 41 0 329 0
30DEC26 36.00 P 1.30 1.30 1.30 1.19 -0.38 41 1 777 0
30DEC26 37.00 P 1.67 1.67 1.67 1.52 -0.45 41 1 1,096 0
30DEC26 38.00 P 1.84 1.84 1.84 1.88 -0.53 40 11 587 -10
30DEC26 39.00 P 2.63 2.63 2.63 2.31 -0.63 40 15 1,201 +15
30DEC26 40.00 P 3.14 3.14 3.14 2.80 -0.71 40 15 1,787 0
30DEC26 41.00 P 3.46 3.46 3.46 3.37 -0.77 40 15 45 0
30DEC26 42.00 P 0.00 0.00 0.00 3.95 -0.73 39 0 61 0
30DEC26 43.00 P 0.00 0.00 0.00 4.67 -0.70 40 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 5.39 -0.92 40 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 6.15 -0.96 40 0 63 0
30DEC26 46.00 P 0.00 0.00 0.00 6.93 -0.80 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.77 -0.87 40 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 8.62 -1.07 40 0 126 0
30DEC26 49.00 P 0.00 0.00 0.00 9.44 -1.18 38 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 10.42 -1.14 40 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 12.77 -1.20 40 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 15.21 -1.23 40 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.70 -1.24 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.20 -1.24 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.70 -1.24 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.20 -1.24 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.70 -1.24 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.20 -1.24 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 32.70 -1.24 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 35.20 -1.24 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 37.70 -1.24 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 40.20 -1.24 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 42.70 -1.24 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 45.23 -1.21 87 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 47.70 -1.24 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 50.20 -1.24 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 52.70 -1.24 0 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 0.06 -0.03 41 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.10 -0.04 41 0 10 0
28JAN27 28.00 P 0.00 0.00 0.00 0.15 -0.07 41 0 15 0
28JAN27 29.00 P 0.00 0.00 0.00 0.22 -0.09 41 0 15 0
28JAN27 30.00 P 0.00 0.00 0.00 0.32 -0.12 41 0 22 0
28JAN27 31.00 P 0.00 0.00 0.00 0.45 -0.15 41 0 20 0
28JAN27 32.00 P 0.00 0.00 0.00 0.61 -0.20 42 0 590 0
28JAN27 33.00 P 0.00 0.00 0.00 0.81 -0.24 41 0 15 0
28JAN27 34.00 P 0.00 0.00 0.00 1.06 -0.28 42 0 33 0
28JAN27 35.00 P 0.00 0.00 0.00 1.33 -0.34 42 0 227 0
28JAN27 36.00 P 0.00 0.00 0.00 1.63 -0.41 41 0 87 0
28JAN27 37.00 P 0.00 0.00 0.00 1.98 -0.47 41 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 2.37 -0.55 41 0 15 0
28JAN27 39.00 P 0.00 0.00 0.00 2.81 -0.62 40 0 15 0
28JAN27 40.00 P 0.00 0.00 0.00 3.31 -0.69 40 0 15 0
28JAN27 41.00 P 0.00 0.00 0.00 3.87 -0.78 40 0 97 0
28JAN27 42.00 P 0.00 0.00 0.00 4.56 -0.58 41 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 5.24 -0.75 41 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 5.90 -0.82 41 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 6.68 -0.82 42 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 7.30 -0.99 40 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 8.09 -0.79 40 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 8.91 - 40 0 0 -
30MAR27 23.00 P 0.00 0.00 0.00 0.07 -0.03 42 0 39 0
30MAR27 24.00 P 0.00 0.00 0.00 0.11 -0.04 42 0 11 0
30MAR27 25.00 P 0.00 0.00 0.00 0.16 -0.06 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.23 -0.07 42 0 3 0
30MAR27 27.00 P 0.00 0.00 0.00 0.31 -0.11 42 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 0.43 -0.13 42 0 17 0
30MAR27 29.00 P 0.00 0.00 0.00 0.57 -0.15 42 0 31 0
30MAR27 30.00 P 0.00 0.00 0.00 0.73 -0.17 42 0 41 0
30MAR27 31.00 P 0.00 0.00 0.00 0.93 -0.23 42 0 120 0
30MAR27 32.00 P 0.00 0.00 0.00 1.16 -0.27 42 0 286 0
30MAR27 33.00 P 0.00 0.00 0.00 1.44 -0.31 42 0 510 0
30MAR27 34.00 P 0.00 0.00 0.00 1.73 -0.35 42 0 66 0
30MAR27 35.00 P 0.00 0.00 0.00 2.03 -0.41 42 0 96 0
30MAR27 36.00 P 0.00 0.00 0.00 2.42 -0.43 42 0 33 0
30MAR27 37.00 P 0.00 0.00 0.00 2.77 -0.52 41 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 3.22 -0.55 41 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 3.66 -0.64 41 0 690 0
30MAR27 40.00 P 0.00 0.00 0.00 4.16 -0.73 41 0 724 0
30MAR27 41.00 P 0.00 0.00 0.00 4.72 -0.71 40 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 5.31 -0.83 41 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 5.94 -0.66 40 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 6.63 -0.66 41 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 7.31 -0.68 41 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 8.13 -0.65 42 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 8.96 -0.76 43 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 9.59 -0.92 41 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 10.44 -0.73 42 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 11.16 -1.05 40 0 109 0
30MAR27 52.50 P 0.00 0.00 0.00 13.37 -1.06 42 0 31 0
30MAR27 55.00 P 0.00 0.00 0.00 15.60 -1.11 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 17.91 -1.15 42 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.29 -1.19 42 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 22.72 -1.22 41 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 25.20 -1.24 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 27.70 -1.24 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 30.20 -1.25 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 32.70 -1.24 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 35.20 -1.24 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 37.70 -1.24 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 40.20 -1.24 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.26 -0.07 43 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 0.35 -0.10 43 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.47 -0.11 43 0 12 0
29JUN27 26.00 P 0.00 0.00 0.00 0.60 -0.14 43 0 3 0
29JUN27 27.00 P 0.00 0.00 0.00 0.77 -0.15 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.95 -0.19 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.17 -0.21 43 0 6 0
29JUN27 30.00 P 0.00 0.00 0.00 1.40 -0.20 43 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 1.68 -0.18 43 0 28 0
29JUN27 32.00 P 0.00 0.00 0.00 1.91 -0.33 43 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 2.26 -0.31 43 0 38 0
29JUN27 34.00 P 0.00 0.00 0.00 2.58 -0.36 43 0 237 0
29JUN27 35.00 P 0.00 0.00 0.00 2.95 -0.38 42 0 219 0
29JUN27 36.00 P 0.00 0.00 0.00 3.35 -0.43 42 0 254 0
29JUN27 37.00 P 0.00 0.00 0.00 3.77 -0.47 42 0 90 0
29JUN27 38.00 P 0.00 0.00 0.00 4.22 -0.51 42 0 30 0
29JUN27 39.00 P 4.90 4.90 4.90 4.71 -0.55 42 15 155 +15
29JUN27 40.00 P 0.00 0.00 0.00 5.22 -0.60 42 0 179 0
29JUN27 41.00 P 5.84 5.84 5.84 5.84 -0.55 42 15 230 0
29JUN27 42.00 P 0.00 0.00 0.00 6.35 -0.65 41 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 7.12 -0.52 43 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 7.60 -0.69 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 8.28 -0.68 41 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 8.97 -0.70 41 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 9.67 -0.72 41 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 10.41 -0.72 41 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 11.14 -0.77 41 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.80 -0.12 43 0 2 0
29SEP27 26.00 P 0.00 0.00 0.00 0.97 -0.16 43 0 6 0
29SEP27 27.00 P 0.00 0.00 0.00 1.19 -0.16 43 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 1.42 -0.20 43 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 1.69 -0.22 44 0 16 0
29SEP27 30.00 P 0.00 0.00 0.00 1.98 -0.23 44 0 17 0
29SEP27 31.00 P 0.00 0.00 0.00 2.28 -0.25 44 0 32 0
29SEP27 32.00 P 0.00 0.00 0.00 2.64 -0.28 44 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 2.97 -0.31 43 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 3.32 -0.36 43 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.71 -0.39 43 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 4.12 -0.43 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 4.56 -0.46 42 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 5.04 -0.51 42 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 5.52 -0.53 42 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 6.05 -0.56 42 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 6.59 -0.64 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 7.21 -0.64 42 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 7.79 -0.70 42 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 8.42 -0.61 42 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 9.08 -0.61 42 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 9.74 -0.68 42 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 10.44 -0.64 42 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 11.19 - 42 0 0 -
TOTAL PUT 534 22,902 -101
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$ 30.300
29OCT26 21.00 C 0.00 0.00 0.00 9.39 -1.23 130 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.36 -1.27 105 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.43 -1.20 111 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.35 -1.28 76 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 5.33 -1.27 54 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 4.35 -1.29 52 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 3.41 -1.25 53 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 2.54 -1.18 52 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 1.79 -1.05 53 0 15 0
29OCT26 30.00 C 1.18 1.30 0.98 1.20 -0.86 54 10 92 +10
29OCT26 31.00 C 0.66 0.95 0.58 0.72 -0.73 53 199 230 +73
29OCT26 32.00 C 0.54 0.54 0.42 0.42 -0.51 53 30 186 +11
29OCT26 33.00 C 0.20 0.32 0.17 0.22 -0.34 53 41 181 +5
29OCT26 34.00 C 0.14 0.17 0.10 0.11 -0.21 53 44 253 -38
29OCT26 35.00 C 0.07 0.10 0.06 0.05 -0.12 53 8 214 -8
29OCT26 36.00 C 0.05 0.05 0.05 0.03 -0.06 56 5 250 0
29OCT26 37.00 C 0.02 0.03 0.02 0.01 -0.03 54 25 529 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 124 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 66 0 203 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 72 0 169 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 78 0 84 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 83 0 182 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 88 0 85 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 93 0 54 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 98 0 63 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 103 0 57 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 108 0 21 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 112 0 41 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 117 0 66 0
27NOV26 22.00 C 0.00 0.00 0.00 8.52 -1.11 65 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.50 -1.19 55 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.60 -1.04 56 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.60 -1.17 48 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 4.74 -1.15 47 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 3.96 -1.07 48 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 3.24 -0.98 47 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 2.55 -0.94 46 0 15 0
27NOV26 30.00 C 1.87 1.95 1.87 2.09 -0.80 48 48 60 +45
27NOV26 31.00 C 1.79 1.79 1.79 1.61 -0.72 48 15 249 +15
27NOV26 32.00 C 1.38 1.40 1.20 1.20 -0.63 47 81 443 +65
27NOV26 33.00 C 0.86 1.02 0.86 0.91 -0.50 47 11 598 +5
27NOV26 34.00 C 0.00 0.00 0.00 0.67 -0.39 47 0 200 0
27NOV26 35.00 C 0.00 0.00 0.00 0.49 -0.31 47 0 113 0
27NOV26 36.00 C 0.00 0.00 0.00 0.35 -0.24 47 0 146 0
27NOV26 37.00 C 0.25 0.25 0.25 0.26 -0.17 48 45 155 -3
27NOV26 38.00 C 0.20 0.22 0.17 0.18 -0.13 48 4 158 -3
27NOV26 39.00 C 0.00 0.00 0.00 0.13 -0.09 48 0 292 0
27NOV26 40.00 C 0.10 0.13 0.09 0.09 -0.06 48 48 210 -34
27NOV26 41.00 C 0.00 0.00 0.00 0.06 -0.05 48 0 1,101 0
27NOV26 42.00 C 0.00 0.00 0.00 0.04 -0.03 48 0 130 0
27NOV26 43.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 57 0
27NOV26 44.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 96 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 80 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 50 0 24 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 52 0 112 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 56 0 122 0
30DEC26 21.00 C 0.00 0.00 0.00 9.60 -1.02 55 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.67 -1.07 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.76 -0.95 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.90 -0.96 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.01 -0.97 48 0 15 0
30DEC26 26.00 C 0.00 0.00 0.00 5.16 -1.05 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.47 -0.89 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.85 -0.90 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.25 -0.71 46 0 15 0
30DEC26 30.00 C 2.73 2.73 2.48 2.72 -0.82 46 39 84 +39
30DEC26 31.00 C 2.22 2.45 2.22 2.26 -0.74 46 22 99 +22
30DEC26 32.00 C 2.03 2.03 2.03 1.81 -0.70 45 3 186 +3
30DEC26 33.00 C 0.00 0.00 0.00 1.53 -0.57 46 0 257 0
30DEC26 34.00 C 1.29 1.29 1.10 1.28 -0.45 47 61 185 +5
30DEC26 35.00 C 1.10 1.10 0.94 1.03 -0.38 47 47 1,453 +8
30DEC26 36.00 C 0.00 0.00 0.00 0.81 -0.31 46 0 244 0
30DEC26 37.00 C 0.00 0.00 0.00 0.66 -0.28 47 0 113 0
30DEC26 38.00 C 0.56 0.56 0.56 0.52 -0.23 47 6 203 -5
30DEC26 39.00 C 0.50 0.50 0.50 0.41 -0.19 47 1 148 -1
30DEC26 40.00 C 0.00 0.00 0.00 0.32 -0.16 47 0 341 0
30DEC26 41.00 C 0.28 0.28 0.28 0.25 -0.12 47 32 162 +32
30DEC26 42.00 C 0.00 0.00 0.00 0.19 -0.10 46 0 114 0
30DEC26 43.00 C 0.00 0.00 0.00 0.15 -0.08 46 0 88 0
30DEC26 44.00 C 0.00 0.00 0.00 0.12 -0.06 47 0 159 0
30DEC26 45.00 C 0.00 0.00 0.00 0.09 -0.05 47 0 97 0
30DEC26 46.00 C 0.00 0.00 0.00 0.07 -0.04 47 0 589 0
30DEC26 47.00 C 0.00 0.00 0.00 0.05 -0.03 46 0 82 0
30DEC26 48.00 C 0.00 0.00 0.00 0.04 -0.03 47 0 121 0
30DEC26 49.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 331 0
30DEC26 50.00 C 0.06 0.06 0.06 0.02 -0.02 46 10 1,115 -10
30DEC26 52.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 49 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 153 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 98 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 64 0 109 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 69 0 75 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 71 0 113 0
28JAN27 22.00 C 0.00 0.00 0.00 8.76 -1.11 47 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 7.93 -1.08 48 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 7.03 -1.21 45 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 6.35 -1.07 48 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 5.50 -1.05 45 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 4.89 -1.05 46 0 0 0
28JAN27 28.00 C 3.99 3.99 3.99 4.38 -0.72 48 15 15 +15
28JAN27 29.00 C 0.00 0.00 0.00 3.72 -0.88 46 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 3.22 -0.83 46 0 0 0
28JAN27 31.00 C 3.00 3.00 3.00 2.76 -0.77 46 15 45 0
28JAN27 32.00 C 0.00 0.00 0.00 2.36 -0.70 46 0 75 0
28JAN27 33.00 C 0.00 0.00 0.00 2.02 -0.65 46 0 135 0
28JAN27 34.00 C 0.00 0.00 0.00 1.72 -0.56 47 0 75 0
28JAN27 35.00 C 1.33 1.33 1.33 1.46 -0.50 47 15 15 0
28JAN27 36.00 C 0.00 0.00 0.00 1.24 -0.44 47 0 16 0
28JAN27 37.00 C 0.95 0.95 0.95 1.04 -0.40 47 15 15 0
28JAN27 38.00 C 0.77 0.92 0.77 0.86 -0.36 47 45 45 +45
28JAN27 39.00 C 0.00 0.00 0.00 0.69 -0.34 46 0 30 0
28JAN27 40.00 C 0.00 0.00 0.00 0.58 -0.23 46 0 30 0
28JAN27 41.00 C 0.49 0.49 0.49 0.48 -0.24 46 35 20 -25
28JAN27 42.00 C 0.00 0.00 0.00 0.41 -0.20 47 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 10.07 -1.14 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.22 -1.13 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.35 -1.18 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.59 -1.21 45 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.89 -1.10 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.21 -1.05 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.58 -1.01 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.10 -0.87 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.70 -0.69 48 0 75 0
30MAR27 30.00 C 0.00 0.00 0.00 4.10 -0.77 47 0 47 0
30MAR27 31.00 C 3.65 3.65 3.65 3.67 -0.79 47 7 7 +7
30MAR27 32.00 C 0.00 0.00 0.00 3.28 -0.73 47 0 140 0
30MAR27 33.00 C 0.00 0.00 0.00 2.93 -0.68 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.61 -0.63 47 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 2.32 -0.58 47 0 56 0
30MAR27 36.00 C 2.15 2.15 2.00 2.07 -0.51 48 4 100 0
30MAR27 37.00 C 1.83 1.83 1.83 1.82 -0.47 47 2 79 -2
30MAR27 38.00 C 1.58 1.65 1.58 1.60 -0.43 47 5 1,083 +3
30MAR27 39.00 C 0.00 0.00 0.00 1.41 -0.39 47 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 1.24 -0.35 47 0 529 0
30MAR27 41.00 C 0.00 0.00 0.00 1.09 -0.32 47 0 9 0
30MAR27 42.00 C 0.00 0.00 0.00 0.95 -0.29 47 0 4 0
30MAR27 43.00 C 0.00 0.00 0.00 0.83 -0.26 47 0 18 0
30MAR27 44.00 C 0.00 0.00 0.00 0.73 -0.23 47 0 28 0
30MAR27 45.00 C 0.00 0.00 0.00 0.64 -0.21 47 0 6 0
30MAR27 46.00 C 0.00 0.00 0.00 0.56 -0.18 47 0 89 0
30MAR27 47.00 C 0.00 0.00 0.00 0.48 -0.17 47 0 90 0
30MAR27 48.00 C 0.00 0.00 0.00 0.42 -0.15 47 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 0.37 -0.13 47 0 71 0
30MAR27 50.00 C 0.00 0.00 0.00 0.32 -0.12 47 0 31 0
30MAR27 52.50 C 0.00 0.00 0.00 0.23 -0.09 47 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.16 -0.07 47 0 57 0
30MAR27 57.50 C 0.22 0.22 0.22 0.11 -0.05 47 15 45 +12
30MAR27 60.00 C 0.00 0.00 0.00 0.08 -0.04 47 0 94 0
30MAR27 62.50 C 0.00 0.00 0.00 0.06 -0.02 47 0 191 0
29JUN27 21.00 C 0.00 0.00 0.00 10.53 -1.15 52 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.77 -1.09 51 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.02 -1.07 51 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 8.35 -1.04 51 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.71 -1.14 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.04 -1.07 50 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 6.52 -1.03 51 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 5.98 -0.99 50 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 5.48 -0.92 50 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 5.01 -0.89 50 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 4.56 -0.87 50 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 4.17 -0.81 50 0 90 0
29JUN27 33.00 C 0.00 0.00 0.00 3.69 -0.87 48 0 32 0
29JUN27 34.00 C 0.00 0.00 0.00 3.44 -0.75 49 0 56 0
29JUN27 35.00 C 0.00 0.00 0.00 3.15 -0.67 49 0 57 0
29JUN27 36.00 C 0.00 0.00 0.00 2.85 -0.65 49 0 47 0
29JUN27 37.00 C 0.00 0.00 0.00 2.59 -0.62 49 0 30 0
29JUN27 38.00 C 0.00 0.00 0.00 2.36 -0.56 49 0 45 0
29JUN27 39.00 C 0.00 0.00 0.00 2.13 -0.54 49 0 2 0
29JUN27 40.00 C 0.00 0.00 0.00 1.93 -0.52 49 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 1.76 -0.46 49 0 145 0
29JUN27 42.00 C 0.00 0.00 0.00 1.59 -0.44 49 0 34 0
29JUN27 43.00 C 0.00 0.00 0.00 1.44 -0.42 49 0 45 0
29JUN27 44.00 C 0.00 0.00 0.00 1.31 -0.38 49 0 30 0
29JUN27 45.00 C 1.53 1.53 1.53 1.19 -0.34 49 1 15 0
29JUN27 46.00 C 0.00 0.00 0.00 1.07 -0.34 49 0 136 0
29JUN27 47.00 C 0.00 0.00 0.00 0.97 -0.31 49 0 62 0
29JUN27 48.00 C 0.00 0.00 0.00 0.89 -0.28 49 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 0.80 -0.26 49 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 0.72 -0.25 49 0 27 0
29SEP27 22.00 C 0.00 0.00 0.00 10.22 -0.92 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.52 -0.98 54 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.86 -0.94 53 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.16 -0.98 52 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 7.65 -0.87 52 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 7.11 -0.99 52 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 6.60 -0.97 52 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 6.13 -0.93 51 0 0 0
29SEP27 30.00 C 5.78 5.78 5.78 5.69 -0.88 51 1 101 +1
29SEP27 31.00 C 0.00 0.00 0.00 5.27 -0.86 51 0 320 0
29SEP27 32.00 C 0.00 0.00 0.00 4.89 -0.83 51 0 220 0
29SEP27 33.00 C 0.00 0.00 0.00 4.55 -0.76 51 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.21 -0.75 51 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 3.90 -0.73 51 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 3.63 -0.67 51 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 3.37 -0.64 50 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 3.11 -0.64 50 0 30 0
29SEP27 39.00 C 0.00 0.00 0.00 2.90 -0.59 50 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 2.70 -0.53 50 0 31 0
29SEP27 41.00 C 0.00 0.00 0.00 2.50 -0.53 50 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.31 -0.52 50 0 15 0
29SEP27 43.00 C 0.00 0.00 0.00 2.16 -0.48 50 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.01 -0.43 50 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 1.87 -0.42 50 0 30 0
29SEP27 46.00 C 0.00 0.00 0.00 1.72 -0.42 50 0 3 0
29SEP27 47.00 C 0.00 0.00 0.00 1.60 -0.40 50 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 1.50 -0.36 50 0 30 0
TOTAL CALL 1,010 21,533 +292
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 86 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 75 0 4 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 65 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 193 0
29OCT26 26.00 P 0.00 0.00 0.00 0.03 +0.02 53 0 59 0
29OCT26 27.00 P 0.13 0.15 0.13 0.09 +0.05 53 22 96 0
29OCT26 28.00 P 0.25 0.28 0.17 0.23 +0.14 53 9 221 -9
29OCT26 29.00 P 0.38 0.53 0.34 0.47 +0.26 53 21 158 +15
29OCT26 30.00 P 0.85 1.04 0.68 0.84 +0.43 52 55 377 +12
29OCT26 31.00 P 1.60 1.65 1.16 1.42 +0.66 54 58 408 -32
29OCT26 32.00 P 2.20 2.20 1.80 2.02 +0.77 48 15 228 -2
29OCT26 33.00 P 2.91 2.91 2.91 2.91 +0.99 54 10 222 -10
29OCT26 34.00 P 0.00 0.00 0.00 3.89 +1.21 64 0 297 0
29OCT26 35.00 P 0.00 0.00 0.00 4.73 +1.20 52 0 159 0
29OCT26 36.00 P 0.00 0.00 0.00 5.71 +1.25 54 0 345 0
29OCT26 37.00 P 0.00 0.00 0.00 6.70 +1.28 0 0 170 0
29OCT26 38.00 P 0.00 0.00 0.00 7.70 +1.26 0 0 116 0
29OCT26 39.00 P 0.00 0.00 0.00 8.70 +1.24 0 0 30 -99
29OCT26 40.00 P 0.00 0.00 0.00 9.70 +1.25 0 0 31 0
29OCT26 41.00 P 0.00 0.00 0.00 10.70 +1.26 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 11.70 +1.30 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 12.70 +1.25 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 13.70 +1.27 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 14.70 +1.25 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 15.70 +1.27 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 16.70 +1.26 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 17.70 +1.25 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 18.70 +1.25 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.03 +0.02 49 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.06 +0.03 48 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.12 +0.06 48 0 0 0
27NOV26 25.00 P 0.20 0.20 0.20 0.22 +0.11 48 1 28 0
27NOV26 26.00 P 0.43 0.43 0.43 0.37 +0.17 48 5 66 +5
27NOV26 27.00 P 0.62 0.64 0.62 0.59 +0.25 48 3 36 +1
27NOV26 28.00 P 0.96 1.00 0.85 0.87 +0.34 48 16 157 +16
27NOV26 29.00 P 1.23 1.27 1.16 1.23 +0.42 48 17 263 +6
27NOV26 30.00 P 1.68 1.88 1.68 1.67 +0.52 47 25 290 +25
27NOV26 31.00 P 2.22 2.22 2.22 2.16 +0.59 46 15 154 0
27NOV26 32.00 P 2.70 2.83 2.70 2.83 +0.75 47 6 274 +4
27NOV26 33.00 P 0.00 0.00 0.00 3.53 +0.89 48 0 269 0
27NOV26 34.00 P 0.00 0.00 0.00 4.29 +0.98 48 0 354 0
27NOV26 35.00 P 0.00 0.00 0.00 5.11 +1.03 48 0 255 0
27NOV26 36.00 P 0.00 0.00 0.00 5.97 +1.10 47 0 131 0
27NOV26 37.00 P 0.00 0.00 0.00 6.81 +0.95 44 0 145 0
27NOV26 38.00 P 0.00 0.00 0.00 7.76 +1.04 44 0 169 0
27NOV26 39.00 P 0.00 0.00 0.00 8.75 +1.11 47 0 62 0
27NOV26 40.00 P 0.00 0.00 0.00 9.72 +1.17 47 0 290 0
27NOV26 41.00 P 0.00 0.00 0.00 10.71 +1.19 48 0 51 0
27NOV26 42.00 P 0.00 0.00 0.00 11.70 +1.21 0 0 105 0
27NOV26 43.00 P 0.00 0.00 0.00 12.70 +1.25 0 0 23 0
27NOV26 44.00 P 0.00 0.00 0.00 13.70 +1.20 0 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 14.70 +1.21 0 0 15 -30
27NOV26 46.00 P 0.00 0.00 0.00 15.70 +1.24 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 16.70 +1.20 0 0 17 0
27NOV26 48.00 P 0.00 0.00 0.00 17.70 +1.25 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 18.70 +1.20 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.08 +0.04 47 0 22 0
30DEC26 22.00 P 0.00 0.00 0.00 0.13 +0.05 46 0 277 0
30DEC26 23.00 P 0.27 0.27 0.27 0.22 +0.09 47 5 43 0
30DEC26 24.00 P 0.35 0.35 0.35 0.35 +0.14 47 2 223 +2
30DEC26 25.00 P 0.00 0.00 0.00 0.52 +0.18 47 0 597 0
30DEC26 26.00 P 0.00 0.00 0.00 0.75 +0.25 47 0 236 0
30DEC26 27.00 P 1.10 1.10 1.10 1.02 +0.30 46 2 162 0
30DEC26 28.00 P 1.25 1.49 1.25 1.36 +0.37 46 108 174 -20
30DEC26 29.00 P 1.70 1.70 1.70 1.76 +0.43 46 6 203 0
30DEC26 30.00 P 1.94 2.03 1.94 2.24 +0.52 46 152 343 +111
30DEC26 31.00 P 2.76 2.91 2.57 2.78 +0.60 46 52 363 -38
30DEC26 32.00 P 3.65 3.70 3.65 3.37 +0.69 46 20 458 -10
30DEC26 33.00 P 0.00 0.00 0.00 4.05 +0.79 46 0 109 0
30DEC26 34.00 P 0.00 0.00 0.00 4.74 +0.79 46 0 462 0
30DEC26 35.00 P 0.00 0.00 0.00 5.52 +0.84 46 0 996 0
30DEC26 36.00 P 0.00 0.00 0.00 6.30 +0.88 45 0 177 0
30DEC26 37.00 P 0.00 0.00 0.00 7.21 +0.99 47 0 41 0
30DEC26 38.00 P 0.00 0.00 0.00 8.09 +0.99 48 0 75 0
30DEC26 39.00 P 0.00 0.00 0.00 8.92 +0.91 45 0 174 0
30DEC26 40.00 P 0.00 0.00 0.00 9.78 +0.86 42 0 136 0
30DEC26 41.00 P 0.00 0.00 0.00 10.81 +1.01 47 0 70 0
30DEC26 42.00 P 0.00 0.00 0.00 11.76 +1.03 46 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 12.73 +1.07 46 0 52 0
30DEC26 44.00 P 0.00 0.00 0.00 13.71 +1.02 46 0 22 0
30DEC26 45.00 P 15.00 15.00 15.00 14.70 +1.15 0 1 9 -1
30DEC26 46.00 P 0.00 0.00 0.00 15.70 +1.17 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.70 +1.19 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.70 +1.24 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.82 +1.23 68 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 19.70 +1.14 0 0 292 0
30DEC26 52.50 P 0.00 0.00 0.00 22.20 +1.23 0 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 24.70 +1.20 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 27.20 +1.26 0 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 29.70 +1.19 0 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 32.20 +1.21 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 34.70 +1.20 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 37.20 +1.23 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 39.70 +1.20 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 42.20 +1.20 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 44.70 +1.23 0 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.27 +0.08 47 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.40 +0.11 47 0 15 0
28JAN27 24.00 P 0.00 0.00 0.00 0.58 +0.15 47 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.80 +0.21 47 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 1.06 +0.26 47 0 38 0
28JAN27 27.00 P 0.00 0.00 0.00 1.38 +0.32 46 0 4 0
28JAN27 28.00 P 0.00 0.00 0.00 1.75 +0.38 46 0 6 0
28JAN27 29.00 P 0.00 0.00 0.00 2.18 +0.45 46 0 15 0
28JAN27 30.00 P 0.00 0.00 0.00 2.67 +0.51 46 0 120 0
28JAN27 31.00 P 0.00 0.00 0.00 3.22 +0.61 46 0 31 0
28JAN27 32.00 P 3.82 3.82 3.82 3.81 +0.64 46 15 225 0
28JAN27 33.00 P 0.00 0.00 0.00 4.47 +0.72 46 0 87 0
28JAN27 34.00 P 0.00 0.00 0.00 5.17 +0.71 47 0 93 0
28JAN27 35.00 P 0.00 0.00 0.00 5.92 +0.85 47 0 30 0
28JAN27 36.00 P 0.00 0.00 0.00 6.71 +0.92 47 0 5 0
28JAN27 37.00 P 0.00 0.00 0.00 7.51 +0.91 47 0 5 0
28JAN27 38.00 P 0.00 0.00 0.00 8.40 +1.00 48 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 9.27 +0.99 49 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 10.10 +0.99 48 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 11.08 +1.08 50 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 11.94 +1.06 48 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.44 +0.11 47 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 0.60 +0.13 47 0 125 0
30MAR27 23.00 P 0.00 0.00 0.00 0.79 +0.16 47 0 55 0
30MAR27 24.00 P 0.00 0.00 0.00 1.03 +0.19 47 0 70 0
30MAR27 25.00 P 1.29 1.29 1.29 1.29 +0.25 46 50 428 +50
30MAR27 26.00 P 0.00 0.00 0.00 1.63 +0.30 46 0 66 0
30MAR27 27.00 P 0.00 0.00 0.00 2.00 +0.35 46 0 36 0
30MAR27 28.00 P 0.00 0.00 0.00 2.42 +0.41 46 0 168 0
30MAR27 29.00 P 0.00 0.00 0.00 2.89 +0.46 46 0 89 0
30MAR27 30.00 P 3.25 3.25 3.25 3.40 +0.52 47 1 120 0
30MAR27 31.00 P 0.00 0.00 0.00 3.96 +0.57 47 0 615 0
30MAR27 32.00 P 0.00 0.00 0.00 4.44 +0.51 45 0 1,241 0
30MAR27 33.00 P 0.00 0.00 0.00 5.20 +0.68 47 0 46 0
30MAR27 34.00 P 0.00 0.00 0.00 5.87 +0.71 47 0 155 0
30MAR27 35.00 P 0.00 0.00 0.00 6.58 +0.76 47 0 76 0
30MAR27 36.00 P 0.00 0.00 0.00 7.32 +0.81 47 0 108 0
30MAR27 37.00 P 0.00 0.00 0.00 8.09 +0.85 47 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 8.89 +0.89 47 0 35 0
30MAR27 39.00 P 0.00 0.00 0.00 9.80 +1.04 49 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 10.67 +1.04 50 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 11.48 +0.95 49 0 43 0
30MAR27 42.00 P 0.00 0.00 0.00 12.36 +0.97 49 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 13.24 +1.02 49 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 14.12 +0.90 49 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 15.12 +1.18 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.00 +1.15 50 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 16.93 +1.18 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.85 +1.18 49 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.82 +1.09 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.80 +1.09 50 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 22.25 +1.20 51 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 24.72 +1.15 53 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 27.20 +1.10 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 29.70 +1.17 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 32.20 +1.21 0 0 0 0
29JUN27 21.00 P 1.02 1.04 1.02 1.12 +0.16 48 2 163 0
29JUN27 22.00 P 0.00 0.00 0.00 1.39 +0.18 48 0 8 0
29JUN27 23.00 P 0.00 0.00 0.00 1.71 +0.22 48 0 26 0
29JUN27 24.00 P 0.00 0.00 0.00 2.06 +0.25 48 0 95 0
29JUN27 25.00 P 0.00 0.00 0.00 2.46 +0.30 47 0 187 0
29JUN27 26.00 P 0.00 0.00 0.00 2.87 +0.32 47 0 345 0
29JUN27 27.00 P 0.00 0.00 0.00 3.34 +0.37 47 0 129 0
29JUN27 28.00 P 0.00 0.00 0.00 3.84 +0.41 47 0 203 0
29JUN27 29.00 P 0.00 0.00 0.00 4.37 +0.45 47 0 70 0
29JUN27 30.00 P 0.00 0.00 0.00 4.94 +0.51 47 0 90 0
29JUN27 31.00 P 0.00 0.00 0.00 5.51 +0.51 47 0 56 0
29JUN27 32.00 P 0.00 0.00 0.00 6.15 +0.58 46 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 6.79 +0.61 46 0 195 0
29JUN27 34.00 P 0.00 0.00 0.00 7.46 +0.64 46 0 45 0
29JUN27 35.00 P 0.00 0.00 0.00 8.16 +0.70 46 0 36 0
29JUN27 36.00 P 0.00 0.00 0.00 8.87 +0.71 45 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 9.68 +0.77 46 0 48 0
29JUN27 38.00 P 0.00 0.00 0.00 10.43 +0.86 45 0 138 0
29JUN27 39.00 P 0.00 0.00 0.00 11.21 +0.89 45 0 90 0
29JUN27 40.00 P 0.00 0.00 0.00 12.02 +0.94 45 0 129 0
29JUN27 41.00 P 0.00 0.00 0.00 12.87 +0.90 45 0 61 0
29JUN27 42.00 P 0.00 0.00 0.00 13.70 +0.91 45 0 63 0
29JUN27 43.00 P 0.00 0.00 0.00 14.52 +1.04 44 0 21 0
29JUN27 44.00 P 0.00 0.00 0.00 15.21 +0.89 41 0 101 0
29JUN27 45.00 P 0.00 0.00 0.00 16.06 +0.90 40 0 79 0
29JUN27 46.00 P 0.00 0.00 0.00 16.94 +0.77 39 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 17.89 +0.85 40 0 34 0
29JUN27 48.00 P 0.00 0.00 0.00 18.72 +0.84 37 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 19.62 +0.88 36 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 20.53 +0.87 34 0 4 0
29SEP27 22.00 P 0.00 0.00 0.00 1.97 +0.22 49 0 3 0
29SEP27 23.00 P 0.00 0.00 0.00 2.33 +0.24 49 0 1 0
29SEP27 24.00 P 0.00 0.00 0.00 2.72 +0.27 49 0 20 0
29SEP27 25.00 P 0.00 0.00 0.00 3.15 +0.31 49 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 3.60 +0.33 49 0 16 0
29SEP27 27.00 P 0.00 0.00 0.00 4.10 +0.39 48 0 57 0
29SEP27 28.00 P 0.00 0.00 0.00 4.61 +0.40 48 0 32 0
29SEP27 29.00 P 0.00 0.00 0.00 5.15 +0.43 48 0 4 0
29SEP27 30.00 P 0.00 0.00 0.00 5.74 +0.50 48 0 101 0
29SEP27 31.00 P 0.00 0.00 0.00 6.32 +0.50 48 0 321 0
29SEP27 32.00 P 0.00 0.00 0.00 6.94 +0.53 48 0 220 0
29SEP27 33.00 P 0.00 0.00 0.00 7.60 +0.60 48 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 8.25 +0.60 47 0 15 0
29SEP27 35.00 P 0.00 0.00 0.00 8.93 +0.62 47 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 9.66 +0.70 47 0 15 0
29SEP27 37.00 P 0.00 0.00 0.00 10.41 +0.74 47 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.15 +0.77 47 0 39 0
29SEP27 39.00 P 0.00 0.00 0.00 11.93 +0.83 47 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 12.73 +0.91 47 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 13.52 +0.93 47 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 14.33 +0.96 47 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 15.17 +1.00 47 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 16.01 +0.89 46 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 16.70 +0.89 44 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 17.55 +0.90 44 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 18.41 +0.92 44 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 19.29 +0.94 44 0 0 0
TOTAL PUT 694 20,137 -4
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$ 484.800
23OCT26 415.00 C 0.00 0.00 0.00 70.59 -32.98 99 0 0 0
23OCT26 420.00 C 0.00 0.00 0.00 65.85 -32.84 99 0 0 0
23OCT26 425.00 C 0.00 0.00 0.00 61.20 -32.65 99 0 0 0
23OCT26 430.00 C 0.00 0.00 0.00 56.64 -32.41 99 0 0 0
23OCT26 435.00 C 0.00 0.00 0.00 52.19 -32.10 99 0 0 0
23OCT26 440.00 C 0.00 0.00 0.00 47.87 -31.73 99 0 0 0
23OCT26 445.00 C 0.00 0.00 0.00 43.69 -31.29 99 0 0 0
23OCT26 450.00 C 0.00 0.00 0.00 38.49 -31.95 88 0 0 0
23OCT26 455.00 C 0.00 0.00 0.00 34.78 -31.21 90 0 0 0
23OCT26 460.00 C 0.00 0.00 0.00 31.26 -30.38 92 0 0 0
23OCT26 465.00 C 0.00 0.00 0.00 27.94 -29.47 93 0 0 0
23OCT26 470.00 C 27.07 27.07 27.07 24.83 -28.47 94 15 15 +15
23OCT26 475.00 C 24.02 24.02 24.02 21.93 -27.40 95 15 15 +15
23OCT26 480.00 C 19.55 21.19 19.55 19.26 -26.25 95 17 17 +17
23OCT26 485.00 C 17.70 18.59 17.70 16.82 -25.03 96 10 10 +10
23OCT26 490.00 C 18.51 18.51 13.00 14.60 -23.75 96 36 28 +28
23OCT26 495.00 C 14.80 15.00 13.80 12.59 -22.43 96 10 5 +5
23OCT26 500.00 C 17.00 23.00 10.01 10.79 -20.12 97 128 60 +55
23OCT26 505.00 C 0.00 0.00 0.00 9.19 -18.84 97 0 0 0
23OCT26 510.00 C 15.00 20.03 8.30 7.78 -17.54 97 46 44 +34
23OCT26 515.00 C 7.30 7.50 7.30 6.71 -16.08 98 6 6 +6
23OCT26 520.00 C 9.11 14.06 6.33 5.81 -14.63 100 510 174 -327
23OCT26 525.00 C 0.00 0.00 0.00 4.83 -13.44 100 0 0 0
23OCT26 530.00 C 9.80 10.50 4.70 3.99 -12.27 100 42 41 +6
23OCT26 535.00 C 0.00 0.00 0.00 3.27 -11.16 100 0 5 0
23OCT26 540.00 C 6.20 7.90 3.81 2.67 -10.08 99 59 43 +30
23OCT26 545.00 C 5.28 5.28 5.28 2.17 -9.05 99 1 1 +1
23OCT26 550.00 C 5.21 5.21 2.88 1.75 -8.10 99 133 124 +50
23OCT26 555.00 C 4.92 4.92 2.53 1.40 -7.21 99 16 104 0
23OCT26 560.00 C 3.50 3.50 3.50 1.12 -6.40 99 5 59 -1
23OCT26 565.00 C 4.00 4.00 4.00 0.88 -5.73 99 1 35 +1
23OCT26 570.00 C 1.57 1.57 1.57 0.70 -5.16 99 15 51 +15
23OCT26 575.00 C 2.80 3.40 2.80 0.55 -4.59 99 19 105 0
23OCT26 580.00 C 0.00 0.00 0.00 0.41 -4.00 99 0 4 0
23OCT26 585.00 C 2.30 2.32 1.20 0.32 -3.46 99 40 48 +11
23OCT26 590.00 C 0.00 0.00 0.00 0.25 -2.97 99 0 46 0
23OCT26 595.00 C 0.00 0.00 0.00 0.19 -2.54 99 0 23 0
23OCT26 600.00 C 2.00 2.00 1.06 0.14 -2.18 98 12 27 +10
23OCT26 605.00 C 0.00 0.00 0.00 0.11 -1.84 99 0 32 0
23OCT26 610.00 C 1.50 1.50 1.50 0.08 -1.56 98 1 46 +1
23OCT26 615.00 C 0.00 0.00 0.00 0.06 -1.28 98 0 23 0
23OCT26 620.00 C 0.00 0.00 0.00 0.05 -1.07 99 0 2 0
23OCT26 625.00 C 0.00 0.00 0.00 0.03 -0.90 97 0 30 0
23OCT26 630.00 C 0.00 0.00 0.00 0.02 -0.75 96 0 32 0
23OCT26 635.00 C 0.00 0.00 0.00 0.01 -0.63 93 0 0 0
23OCT26 640.00 C 0.77 0.77 0.77 0.01 -0.52 96 1 5 0
23OCT26 645.00 C 0.00 0.00 0.00 0.01 -0.42 98 0 15 0
23OCT26 650.00 C 0.45 0.45 0.30 0.01 -0.35 101 18 19 +3
23OCT26 655.00 C 0.00 0.00 0.00 0.01 -0.28 103 0 0 0
23OCT26 660.00 C 0.00 0.00 0.00 0.01 -0.23 106 0 39 0
23OCT26 665.00 C 0.00 0.00 0.00 0.01 -0.18 108 0 0 0
23OCT26 670.00 C 0.00 0.00 0.00 0.01 -0.15 110 0 10 0
23OCT26 675.00 C 0.00 0.00 0.00 0.01 -0.12 113 0 1 0
23OCT26 680.00 C 0.00 0.00 0.00 0.01 -0.09 115 0 6 0
23OCT26 685.00 C 0.00 0.00 0.00 0.01 -0.07 117 0 3 0
23OCT26 690.00 C 0.00 0.00 0.00 0.01 -0.06 120 0 0 0
23OCT26 695.00 C 0.00 0.00 0.00 0.01 -0.04 122 0 20 0
23OCT26 700.00 C 0.00 0.00 0.00 0.01 -0.03 124 0 4 0
23OCT26 705.00 C 0.00 0.00 0.00 0.01 -0.02 126 0 0 0
23OCT26 710.00 C 0.00 0.00 0.00 0.01 -0.01 128 0 1 0
23OCT26 715.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
23OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 133 0 2 0
23OCT26 725.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
23OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
23OCT26 735.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
23OCT26 740.00 C 0.00 0.00 0.00 0.01 0.00 141 0 23 0
29OCT26 255.00 C 0.00 0.00 0.00 230.00 -33.29 0 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 225.01 -33.29 110 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 220.01 -33.30 0 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 215.02 -33.29 108 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 210.02 -33.30 90 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 205.02 -33.30 0 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 200.03 -33.30 94 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 195.03 -33.31 0 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 190.04 -33.30 92 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 185.04 -33.31 77 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 175.06 -33.31 90 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 165.08 -33.31 89 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 155.12 -33.31 90 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 145.18 -33.30 89 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 135.28 -33.28 89 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 125.45 -33.24 89 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 115.72 -33.16 89 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 106.13 -33.02 89 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 96.72 -32.82 89 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 87.56 -32.53 89 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 78.70 -32.12 89 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 70.21 -31.58 89 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 62.15 -30.88 89 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 54.57 -30.02 89 0 0 0
29OCT26 450.00 C 0.00 0.00 0.00 47.52 -29.00 89 0 0 0
29OCT26 460.00 C 0.00 0.00 0.00 41.03 -27.81 89 0 0 0
29OCT26 470.00 C 30.72 30.72 30.40 34.07 -27.53 86 22 22 +22
29OCT26 480.00 C 28.69 30.10 24.34 28.91 -25.90 86 580 509 +509
29OCT26 490.00 C 31.35 31.35 21.88 24.33 -24.17 87 35 33 +33
29OCT26 500.00 C 26.29 26.29 18.30 20.30 -21.09 87 18 18 +17
29OCT26 510.00 C 23.90 28.88 14.53 16.79 -19.43 88 401 369 +369
29OCT26 520.00 C 23.00 24.00 13.45 13.77 -17.75 88 87 117 +72
29OCT26 530.00 C 16.73 21.07 11.05 11.21 -16.06 88 62 92 +34
29OCT26 540.00 C 13.00 16.81 13.00 9.05 -14.43 88 60 815 +15
29OCT26 550.00 C 11.61 14.24 6.91 7.24 -12.86 88 106 76 +68
29OCT26 560.00 C 12.00 12.00 6.02 5.85 -11.27 89 50 41 +29
29OCT26 570.00 C 0.00 0.00 0.00 4.82 -9.68 90 0 6 0
29OCT26 580.00 C 3.90 3.90 3.90 3.78 -8.45 90 1 170 0
29OCT26 590.00 C 0.00 0.00 0.00 2.85 -7.41 89 3 29 +3
29OCT26 600.00 C 3.80 5.62 2.95 2.27 -6.30 90 48 406 +3
29OCT26 610.00 C 0.00 0.00 0.00 1.74 -5.60 90 0 91 0
29OCT26 620.00 C 3.50 3.50 3.50 1.33 -4.75 90 4 291 0
29OCT26 630.00 C 2.70 3.20 2.70 1.01 -4.00 90 9 625 -9
29OCT26 640.00 C 0.00 0.00 0.00 0.74 -3.38 89 0 327 0
29OCT26 650.00 C 1.76 2.00 1.76 0.57 -2.79 90 3 114 -1
29OCT26 660.00 C 0.00 0.00 0.00 0.42 -2.31 90 0 120 0
29OCT26 670.00 C 0.00 0.00 0.00 0.31 -1.91 90 1 216 -1
29OCT26 680.00 C 0.00 0.00 0.00 0.23 -1.56 90 0 561 0
29OCT26 690.00 C 0.00 0.00 0.00 0.17 -1.27 90 0 91 0
29OCT26 700.00 C 0.00 0.00 0.00 0.12 -1.07 89 0 314 0
29OCT26 710.00 C 0.00 0.00 0.00 0.09 -0.83 90 0 67 0
29OCT26 720.00 C 0.70 0.70 0.60 0.06 -0.68 89 32 200 -15
29OCT26 730.00 C 0.59 0.59 0.59 0.05 -0.54 90 1 259 0
29OCT26 740.00 C 0.54 0.54 0.51 0.03 -0.43 89 20 136 +15
29OCT26 750.00 C 0.00 0.00 0.00 0.02 -0.35 88 0 202 0
29OCT26 760.00 C 0.00 0.00 0.00 0.01 -0.28 86 0 225 0
29OCT26 770.00 C 0.38 0.38 0.38 0.01 -0.22 88 15 155 +15
29OCT26 780.00 C 0.00 0.00 0.00 0.01 -0.17 90 0 89 0
29OCT26 790.00 C 0.00 0.00 0.00 0.01 -0.13 93 0 62 0
29OCT26 800.00 C 0.00 0.00 0.00 0.01 -0.10 95 0 651 0
29OCT26 810.00 C 0.00 0.00 0.00 0.01 -0.08 97 0 82 0
29OCT26 820.00 C 0.00 0.00 0.00 0.01 -0.06 99 0 60 0
29OCT26 830.00 C 0.49 0.49 0.49 0.01 -0.04 101 15 53 +2
29OCT26 840.00 C 0.00 0.00 0.00 0.01 -0.03 103 0 72 0
29OCT26 850.00 C 0.00 0.00 0.00 0.01 -0.02 105 0 153 0
29OCT26 860.00 C 0.00 0.00 0.00 0.01 -0.01 107 0 103 0
29OCT26 870.00 C 0.00 0.00 0.00 0.01 0.00 109 0 50 0
29OCT26 880.00 C 0.00 0.00 0.00 0.01 0.00 111 0 166 0
29OCT26 890.00 C 0.00 0.00 0.00 0.01 0.00 113 0 183 0
29OCT26 900.00 C 0.10 0.10 0.10 0.01 0.00 115 21 164 0
29OCT26 910.00 C 0.00 0.00 0.00 0.01 0.00 117 0 40 0
29OCT26 920.00 C 0.00 0.00 0.00 0.01 0.00 119 0 38 0
29OCT26 930.00 C 0.00 0.00 0.00 0.01 0.00 120 0 106 0
29OCT26 940.00 C 0.03 0.03 0.01 0.01 0.00 122 40 60 -15
29OCT26 950.00 C 0.00 0.00 0.00 0.01 0.00 124 0 126 0
29OCT26 960.00 C 0.00 0.00 0.00 0.01 0.00 126 0 117 0
29OCT26 970.00 C 0.00 0.00 0.00 0.01 0.00 128 0 124 0
29OCT26 980.00 C 0.00 0.00 0.00 0.01 0.00 129 0 94 0
29OCT26 990.00 C 0.00 0.00 0.00 0.01 0.00 131 0 64 0
29OCT26 1,000.00 C 0.20 0.20 0.20 0.01 0.00 133 1 102 0
29OCT26 1,010.00 C 0.00 0.00 0.00 0.01 0.00 134 0 93 0
29OCT26 1,020.00 C 0.00 0.00 0.00 0.01 0.00 136 0 70 0
29OCT26 1,030.00 C 0.00 0.00 0.00 0.01 0.00 138 0 109 0
29OCT26 1,040.00 C 0.00 0.00 0.00 0.01 0.00 139 0 163 0
29OCT26 1,050.00 C 0.00 0.00 0.00 0.01 0.00 141 0 57 0
29OCT26 1,060.00 C 0.00 0.00 0.00 0.01 0.00 142 0 77 0
29OCT26 1,070.00 C 0.00 0.00 0.00 0.01 0.00 144 0 87 0
29OCT26 1,080.00 C 0.00 0.00 0.00 0.01 0.00 145 0 86 0
29OCT26 1,090.00 C 0.00 0.00 0.00 0.01 0.00 147 0 77 0
29OCT26 1,100.00 C 0.00 0.00 0.00 0.01 0.00 149 0 201 0
29OCT26 1,110.00 C 0.00 0.00 0.00 0.01 0.00 150 0 92 0
29OCT26 1,120.00 C 0.00 0.00 0.00 0.01 0.00 151 0 68 0
29OCT26 1,130.00 C 0.00 0.00 0.00 0.01 0.00 153 0 62 0
29OCT26 1,140.00 C 0.00 0.00 0.00 0.01 0.00 154 0 63 0
29OCT26 1,150.00 C 0.00 0.00 0.00 0.01 0.00 156 0 25 0
29OCT26 1,160.00 C 0.00 0.00 0.00 0.01 0.00 157 0 35 0
29OCT26 1,170.00 C 0.00 0.00 0.00 0.01 0.00 159 0 16 0
29OCT26 1,180.00 C 0.00 0.00 0.00 0.01 0.00 160 0 29 0
29OCT26 1,190.00 C 0.00 0.00 0.00 0.01 0.00 161 0 36 0
29OCT26 1,200.00 C 0.00 0.00 0.00 0.01 0.00 163 0 53 0
29OCT26 1,210.00 C 0.00 0.00 0.00 0.01 0.00 164 0 74 0
29OCT26 1,220.00 C 0.00 0.00 0.00 0.01 0.00 165 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29OCT26 1,240.00 C 0.00 0.00 0.00 0.01 0.00 168 0 12 0
29OCT26 1,250.00 C 0.00 0.00 0.00 0.01 0.00 169 0 16 0
29OCT26 1,260.00 C 0.00 0.00 0.00 0.01 0.00 171 0 12 0
29OCT26 1,270.00 C 0.00 0.00 0.00 0.01 0.00 172 0 28 0
29OCT26 1,280.00 C 0.00 0.00 0.00 0.01 0.00 173 0 28 0
29OCT26 1,290.00 C 0.00 0.00 0.00 0.01 0.00 175 0 38 0
29OCT26 1,300.00 C 0.00 0.00 0.00 0.01 0.00 176 0 3,982 0
29OCT26 1,310.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29OCT26 1,320.00 C 0.00 0.00 0.00 0.01 0.00 178 0 17 0
29OCT26 1,330.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29OCT26 1,340.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29OCT26 1,350.00 C 0.00 0.00 0.00 0.01 0.00 182 0 35 0
29OCT26 1,360.00 C 0.00 0.00 0.00 0.01 0.00 183 0 70 0
29OCT26 1,370.00 C 0.00 0.00 0.00 0.01 0.00 184 0 13 0
29OCT26 1,380.00 C 0.00 0.00 0.00 0.01 0.00 185 0 1 0
29OCT26 1,390.00 C 0.00 0.00 0.00 0.01 0.00 187 0 1 0
29OCT26 1,400.00 C 0.00 0.00 0.00 0.01 0.00 188 0 3,967 0
29OCT26 1,410.00 C 0.00 0.00 0.00 0.01 0.00 189 0 16 0
29OCT26 1,420.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29OCT26 1,430.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29OCT26 1,440.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29OCT26 1,450.00 C 0.00 0.00 0.00 0.01 0.00 193 0 2 0
29OCT26 1,460.00 C 0.00 0.00 0.00 0.01 0.00 194 0 17 0
29OCT26 1,470.00 C 0.00 0.00 0.00 0.01 0.00 196 0 15 0
29OCT26 1,480.00 C 0.00 0.00 0.00 0.01 0.00 197 0 15 0
29OCT26 1,490.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29OCT26 1,500.00 C 0.00 0.00 0.00 0.01 0.00 199 0 32 0
29OCT26 1,510.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29OCT26 1,520.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29OCT26 1,530.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29OCT26 1,540.00 C 0.00 0.00 0.00 0.01 0.00 203 0 15 0
29OCT26 1,550.00 C 0.00 0.00 0.00 0.01 0.00 204 0 45 0
29OCT26 1,560.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29OCT26 1,570.00 C 0.00 0.00 0.00 0.01 0.00 206 0 31 0
29OCT26 1,580.00 C 0.00 0.00 0.00 0.01 0.00 207 0 30 0
29OCT26 1,590.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29OCT26 1,600.00 C 0.00 0.00 0.00 0.01 0.00 209 0 16 0
29OCT26 1,610.00 C 0.00 0.00 0.00 0.01 0.00 210 0 30 0
29OCT26 1,620.00 C 0.00 0.00 0.00 0.01 0.00 211 0 15 0
29OCT26 1,630.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29OCT26 1,640.00 C 0.00 0.00 0.00 0.01 0.00 213 0 15 0
29OCT26 1,650.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29OCT26 1,660.00 C 0.00 0.00 0.00 0.01 0.00 215 0 3 0
29OCT26 1,670.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29OCT26 1,680.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29OCT26 1,690.00 C 0.00 0.00 0.00 0.01 0.00 218 0 15 0
29OCT26 1,700.00 C 0.00 0.00 0.00 0.01 0.00 219 0 20 0
29OCT26 1,710.00 C 0.00 0.00 0.00 0.01 0.00 219 0 5 0
29OCT26 1,720.00 C 0.00 0.00 0.00 0.01 0.00 220 0 2 0
29OCT26 1,730.00 C 0.00 0.00 0.00 0.01 0.00 221 0 6 0
29OCT26 1,740.00 C 0.00 0.00 0.00 0.01 0.00 222 0 6 0
29OCT26 1,750.00 C 0.00 0.00 0.00 0.01 0.00 223 0 39 0
29OCT26 1,760.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29OCT26 1,770.00 C 0.00 0.00 0.00 0.01 0.00 225 0 30 0
29OCT26 1,780.00 C 0.00 0.00 0.00 0.01 0.00 226 0 28 0
29OCT26 1,790.00 C 0.00 0.00 0.00 0.01 0.00 227 0 17 0
29OCT26 1,800.00 C 0.00 0.00 0.00 0.01 0.00 227 0 86 0
30OCT26 420.00 C 0.00 0.00 0.00 71.35 - 91 0 0 -
30OCT26 425.00 C 0.00 0.00 0.00 67.35 - 91 0 0 -
30OCT26 430.00 C 0.00 0.00 0.00 63.47 - 91 0 0 -
30OCT26 435.00 C 0.00 0.00 0.00 59.71 - 91 0 0 -
30OCT26 440.00 C 0.00 0.00 0.00 56.07 - 91 0 0 -
30OCT26 445.00 C 0.00 0.00 0.00 52.55 - 91 0 0 -
30OCT26 450.00 C 0.00 0.00 0.00 49.17 - 91 0 0 -
30OCT26 455.00 C 0.00 0.00 0.00 45.92 - 91 0 0 -
30OCT26 460.00 C 0.00 0.00 0.00 42.81 - 91 0 0 -
30OCT26 465.00 C 0.00 0.00 0.00 38.64 - 87 0 0 -
30OCT26 470.00 C 0.00 0.00 0.00 35.89 - 87 0 0 -
30OCT26 475.00 C 0.00 0.00 0.00 33.27 - 88 0 0 -
30OCT26 480.00 C 0.00 0.00 0.00 30.79 - 88 2 2 -
30OCT26 485.00 C 0.00 0.00 0.00 28.44 - 88 0 0 -
30OCT26 490.00 C 0.00 0.00 0.00 26.22 - 88 4 4 -
30OCT26 495.00 C 0.00 0.00 0.00 24.13 - 88 0 0 -
30OCT26 500.00 C 29.00 33.50 20.80 22.17 - 89 9 9 -
30OCT26 505.00 C 0.00 0.00 0.00 20.33 - 89 0 0 -
30OCT26 510.00 C 0.00 0.00 0.00 18.61 - 89 0 0 -
30OCT26 515.00 C 0.00 0.00 0.00 17.01 - 89 0 0 -
30OCT26 520.00 C 0.00 0.00 0.00 15.52 - 89 0 0 -
30OCT26 525.00 C 22.99 22.99 22.99 14.13 - 89 5 5 -
30OCT26 530.00 C 0.00 0.00 0.00 12.85 - 89 0 0 -
30OCT26 535.00 C 0.00 0.00 0.00 11.66 - 90 0 0 -
30OCT26 540.00 C 0.00 0.00 0.00 10.56 - 90 0 0 -
30OCT26 545.00 C 0.00 0.00 0.00 9.56 - 90 0 0 -
30OCT26 550.00 C 0.00 0.00 0.00 8.63 - 90 0 0 -
30OCT26 555.00 C 0.00 0.00 0.00 7.78 - 90 0 0 -
30OCT26 560.00 C 9.70 9.70 7.10 7.06 - 90 4 2 -
30OCT26 565.00 C 0.00 0.00 0.00 6.47 - 91 0 0 -
30OCT26 570.00 C 0.00 0.00 0.00 5.98 - 92 0 0 -
30OCT26 575.00 C 0.00 0.00 0.00 5.22 - 91 0 0 -
30OCT26 580.00 C 5.70 5.70 5.70 4.67 - 91 3 3 -
30OCT26 585.00 C 0.00 0.00 0.00 4.18 - 91 0 0 -
30OCT26 590.00 C 0.00 0.00 0.00 3.73 - 91 0 0 -
30OCT26 595.00 C 0.00 0.00 0.00 3.32 - 91 0 0 -
30OCT26 600.00 C 0.00 0.00 0.00 2.95 - 91 0 0 -
30OCT26 605.00 C 0.00 0.00 0.00 2.62 - 91 0 0 -
30OCT26 610.00 C 0.00 0.00 0.00 2.33 - 91 0 0 -
30OCT26 615.00 C 0.00 0.00 0.00 2.06 - 91 0 0 -
30OCT26 620.00 C 0.00 0.00 0.00 1.83 - 91 0 0 -
27NOV26 255.00 C 0.00 0.00 0.00 230.98 -33.23 85 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 226.08 -33.20 86 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 221.18 -33.19 85 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 216.31 -33.17 85 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 211.45 -33.14 85 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 206.62 -33.10 85 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 201.80 -33.07 85 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 197.02 -33.02 85 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 192.26 -32.97 85 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 187.53 -32.91 85 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 178.17 -32.78 85 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 168.96 -32.61 85 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 159.93 -32.39 85 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 151.10 -32.13 85 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 142.48 -31.83 85 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 134.10 -31.48 85 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 125.98 -31.07 85 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 118.12 -30.61 85 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 110.55 -30.11 85 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 103.27 -29.55 85 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 96.30 -28.95 85 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 89.64 -28.29 85 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 83.30 -27.60 85 0 0 0
27NOV26 440.00 C 69.50 69.50 69.28 77.28 -26.86 85 15 15 +15
27NOV26 450.00 C 69.18 69.18 69.18 71.57 -26.09 85 15 15 +15
27NOV26 460.00 C 66.47 66.47 66.47 64.19 -27.27 82 10 10 +10
27NOV26 470.00 C 51.64 51.64 51.64 59.27 -26.28 82 15 15 +15
27NOV26 480.00 C 55.19 55.19 47.98 54.64 -22.89 83 93 71 +71
27NOV26 490.00 C 52.90 56.90 44.45 50.29 -22.05 83 19 14 +14
27NOV26 500.00 C 48.39 48.39 40.00 46.23 -21.20 83 4 7 +4
27NOV26 510.00 C 46.56 47.38 39.79 42.44 -20.34 83 19 20 +17
27NOV26 520.00 C 43.34 43.34 32.86 38.91 -19.47 83 42 40 +40
27NOV26 530.00 C 40.93 43.02 30.00 35.63 -18.61 84 79 69 +64
27NOV26 540.00 C 35.60 39.18 27.58 32.58 -17.75 84 98 98 +98
27NOV26 550.00 C 35.03 37.54 24.83 29.76 -16.91 84 548 538 +533
27NOV26 560.00 C 0.00 0.00 0.00 27.16 -16.07 84 0 8 0
27NOV26 570.00 C 22.43 23.10 22.43 24.75 -15.26 84 31 30 +17
27NOV26 580.00 C 27.01 28.63 19.30 22.54 -14.45 84 86 71 +55
27NOV26 590.00 C 17.74 17.74 17.74 20.50 -13.67 84 1 23 +1
27NOV26 600.00 C 22.36 23.39 16.50 18.63 -12.92 84 7 106 +5
27NOV26 610.00 C 21.79 21.79 15.71 16.92 -12.18 84 17 18 +1
27NOV26 620.00 C 19.00 19.70 14.01 15.35 -11.47 84 26 122 +2
27NOV26 630.00 C 0.00 0.00 0.00 13.92 -10.79 84 0 52 0
27NOV26 640.00 C 12.30 12.30 12.00 12.60 -10.14 84 16 93 +15
27NOV26 650.00 C 12.00 12.00 11.63 11.41 -9.51 85 4 162 +2
27NOV26 660.00 C 10.00 10.00 10.00 10.32 -8.91 85 1 215 0
27NOV26 670.00 C 0.00 0.00 0.00 9.33 -8.60 85 0 66 0
27NOV26 680.00 C 0.00 0.00 0.00 8.67 -7.55 85 0 127 0
27NOV26 690.00 C 8.56 8.56 8.56 7.84 -7.97 85 15 117 +15
27NOV26 700.00 C 11.40 11.50 11.40 7.29 -7.21 86 2 37 +1
27NOV26 710.00 C 0.00 0.00 0.00 6.57 -6.43 86 0 102 0
27NOV26 720.00 C 0.00 0.00 0.00 5.92 -6.26 86 0 311 0
27NOV26 730.00 C 0.00 0.00 0.00 5.34 -5.82 86 0 222 0
27NOV26 740.00 C 0.00 0.00 0.00 4.81 -5.41 86 0 309 0
27NOV26 750.00 C 6.08 6.08 6.08 4.33 -5.02 86 15 147 +15
27NOV26 760.00 C 7.23 7.23 7.23 3.89 -4.67 86 13 22 +12
27NOV26 770.00 C 0.00 0.00 0.00 3.50 -4.33 86 0 25 0
27NOV26 780.00 C 0.00 0.00 0.00 3.15 -4.01 86 0 65 0
27NOV26 790.00 C 6.00 6.00 6.00 2.75 -3.79 85 1 34 0
27NOV26 800.00 C 5.70 5.70 5.70 2.54 -3.44 86 5 699 0
27NOV26 810.00 C 0.00 0.00 0.00 2.22 -3.24 85 0 17 0
27NOV26 820.00 C 0.00 0.00 0.00 1.99 -2.85 85 0 3 0
27NOV26 830.00 C 4.48 4.97 4.48 1.84 -2.71 86 33 43 +9
27NOV26 840.00 C 0.00 0.00 0.00 1.65 -2.50 86 0 45 0
27NOV26 850.00 C 4.10 4.10 4.10 1.48 -2.31 86 2 46 0
27NOV26 860.00 C 0.00 0.00 0.00 1.33 -2.13 86 0 26 0
27NOV26 870.00 C 0.00 0.00 0.00 1.16 -1.90 85 0 99 0
27NOV26 880.00 C 0.00 0.00 0.00 1.07 -1.81 86 0 66 0
27NOV26 890.00 C 0.00 0.00 0.00 0.93 -1.69 85 0 180 0
27NOV26 900.00 C 3.15 3.15 3.15 0.83 -1.56 85 4 214 +4
27NOV26 910.00 C 2.47 2.47 2.47 0.75 -1.37 85 3 8 +3
27NOV26 920.00 C 0.00 0.00 0.00 0.67 -1.26 85 0 1 0
27NOV26 930.00 C 0.00 0.00 0.00 0.60 -1.16 85 0 112 0
27NOV26 940.00 C 0.00 0.00 0.00 0.54 -1.06 85 0 15 0
27NOV26 950.00 C 0.00 0.00 0.00 0.48 -0.98 85 0 1 0
27NOV26 960.00 C 0.00 0.00 0.00 0.43 -0.90 85 0 2 0
27NOV26 970.00 C 0.00 0.00 0.00 0.39 -0.82 85 0 37 0
27NOV26 980.00 C 0.00 0.00 0.00 0.35 -0.75 85 0 3 0
27NOV26 990.00 C 0.00 0.00 0.00 0.31 -0.70 85 0 42 0
27NOV26 1,000.00 C 2.22 2.58 1.99 0.28 -0.66 85 223 271 +202
27NOV26 1,010.00 C 0.00 0.00 0.00 0.25 -0.58 85 0 65 0
27NOV26 1,020.00 C 0.00 0.00 0.00 0.22 -0.54 85 0 21 0
27NOV26 1,030.00 C 0.00 0.00 0.00 0.20 -0.49 85 0 15 0
27NOV26 1,040.00 C 0.00 0.00 0.00 0.18 -0.45 85 0 52 0
27NOV26 1,050.00 C 0.00 0.00 0.00 0.16 -0.41 85 0 56 0
27NOV26 1,060.00 C 0.00 0.00 0.00 0.14 -0.38 85 0 7 0
27NOV26 1,070.00 C 0.00 0.00 0.00 0.13 -0.35 85 0 30 0
27NOV26 1,080.00 C 0.00 0.00 0.00 0.12 -0.31 86 0 43 0
27NOV26 1,090.00 C 0.00 0.00 0.00 0.10 -0.30 85 0 70 0
27NOV26 1,100.00 C 0.00 0.00 0.00 0.09 -0.27 85 0 180 0
27NOV26 1,110.00 C 0.00 0.00 0.00 0.08 -0.25 85 0 106 0
27NOV26 1,120.00 C 0.00 0.00 0.00 0.07 -0.23 85 0 210 0
27NOV26 1,130.00 C 0.00 0.00 0.00 0.06 -0.21 85 0 31 0
27NOV26 1,140.00 C 0.00 0.00 0.00 0.05 -0.20 84 0 36 0
27NOV26 1,150.00 C 0.00 0.00 0.00 0.04 -0.19 83 0 17 0
27NOV26 1,160.00 C 0.00 0.00 0.00 0.03 -0.18 82 0 100 0
27NOV26 1,170.00 C 0.00 0.00 0.00 0.02 -0.17 81 0 32 0
27NOV26 1,180.00 C 0.00 0.00 0.00 0.01 -0.16 77 0 22 0
27NOV26 1,190.00 C 0.00 0.00 0.00 0.01 -0.15 78 0 23 0
27NOV26 1,200.00 C 0.00 0.00 0.00 0.01 -0.13 79 0 3,894 0
27NOV26 1,210.00 C 0.00 0.00 0.00 0.01 -0.12 79 0 15 0
27NOV26 1,220.00 C 0.00 0.00 0.00 0.01 -0.11 80 0 21 0
27NOV26 1,230.00 C 0.00 0.00 0.00 0.01 -0.10 81 0 44 0
27NOV26 1,240.00 C 0.00 0.00 0.00 0.01 -0.09 81 0 2 0
27NOV26 1,250.00 C 0.00 0.00 0.00 0.01 -0.08 82 0 41 0
27NOV26 1,260.00 C 0.00 0.00 0.00 0.01 -0.07 83 0 15 0
27NOV26 1,270.00 C 0.00 0.00 0.00 0.01 -0.06 83 0 0 0
27NOV26 1,280.00 C 0.00 0.00 0.00 0.01 -0.05 84 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 0.01 -0.04 84 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 0.01 -0.03 85 0 3,730 0
27NOV26 1,310.00 C 0.00 0.00 0.00 0.01 -0.02 86 0 15 0
27NOV26 1,320.00 C 0.00 0.00 0.00 0.01 -0.01 86 0 0 0
27NOV26 1,330.00 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
27NOV26 1,340.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 1,360.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 1,370.00 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
27NOV26 1,380.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 1,390.00 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
27NOV26 1,400.00 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
27NOV26 1,410.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 1,420.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 1,430.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 1,440.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 1,450.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 1,460.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 1,470.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 1,480.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 1,490.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 1,500.00 C 0.00 0.00 0.00 0.01 0.00 96 0 6,072 0
27NOV26 1,510.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 1,520.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 1,530.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 1,540.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 1,550.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 1,560.00 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
27NOV26 1,570.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 1,580.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 1,590.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 1,600.00 C 0.00 0.00 0.00 0.01 0.00 101 0 6,085 0
27NOV26 1,610.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 1,620.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 1,630.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1 0
27NOV26 1,640.00 C 0.00 0.00 0.00 0.01 0.00 103 0 15 0
27NOV26 1,650.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 1,660.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 1,670.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 1,680.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 1,690.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 1,700.00 C 0.00 0.00 0.00 0.01 0.00 106 0 2 0
27NOV26 1,710.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 1,720.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV26 1,730.00 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0
27NOV26 1,740.00 C 0.00 0.00 0.00 0.01 0.00 108 0 35 0
27NOV26 1,750.00 C 0.00 0.00 0.00 0.01 0.00 108 0 3 0
27NOV26 1,760.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV26 1,770.00 C 0.00 0.00 0.00 0.01 0.00 109 0 30 0
27NOV26 1,780.00 C 0.00 0.00 0.00 0.01 0.00 109 0 15 0
27NOV26 1,790.00 C 0.00 0.00 0.00 0.01 0.00 110 0 2 0
27NOV26 1,800.00 C 0.00 0.00 0.00 0.01 0.00 110 0 80 0
30DEC26 255.00 C 0.00 0.00 0.00 233.42 -32.73 83 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 228.76 -32.65 83 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 224.12 -32.57 83 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 219.52 -32.48 83 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 214.96 -32.38 83 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 210.44 -32.27 83 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 205.95 -32.16 83 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 201.51 -32.04 83 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 197.11 -31.91 83 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 192.76 -31.77 83 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 184.19 -31.47 83 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 175.83 -31.13 83 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 167.68 -30.76 83 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 159.75 -30.35 83 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 152.05 -29.91 83 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 144.59 -29.44 83 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 137.37 -28.94 83 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 130.40 -28.41 83 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 123.68 -27.85 83 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 117.21 -27.27 83 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 110.99 -26.67 83 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 105.03 -26.05 83 0 0 0
30DEC26 430.00 C 87.09 87.09 87.09 96.33 -28.39 79 15 15 +15
30DEC26 440.00 C 79.19 79.19 79.19 91.03 -27.57 79 13 13 +13
30DEC26 450.00 C 76.23 76.23 76.23 85.96 -26.75 80 11 11 +11
30DEC26 460.00 C 73.23 73.23 73.23 81.12 -22.72 80 6 6 +6
30DEC26 470.00 C 63.75 63.75 63.54 76.51 -22.06 80 34 34 +34
30DEC26 480.00 C 63.85 64.47 60.47 72.12 -21.40 80 248 239 +239
30DEC26 490.00 C 64.37 66.46 59.78 67.95 -20.73 81 77 92 +77
30DEC26 500.00 C 66.31 66.31 53.96 63.98 -20.07 81 43 29 +21
30DEC26 510.00 C 59.11 60.22 50.17 60.22 -19.41 81 56 56 +56
30DEC26 520.00 C 46.29 46.29 46.29 56.65 -18.75 81 1 1 +1
30DEC26 530.00 C 55.11 55.11 55.11 53.27 -18.10 81 9 12 +9
30DEC26 540.00 C 42.80 42.80 42.29 50.07 -17.45 81 29 40 +25
30DEC26 550.00 C 39.64 39.64 39.62 47.04 -16.82 81 83 83 +77
30DEC26 560.00 C 45.84 45.84 37.03 44.18 -16.19 82 50 44 +44
30DEC26 570.00 C 33.25 33.25 33.25 41.48 -15.58 82 3 15 0
30DEC26 580.00 C 0.00 0.00 0.00 38.93 -14.98 82 0 167 0
30DEC26 590.00 C 33.87 33.87 33.87 36.53 -14.38 82 6 36 +6
30DEC26 600.00 C 36.53 36.53 27.30 34.26 -13.81 82 16 77 +1
30DEC26 610.00 C 31.50 31.50 26.47 32.13 -13.25 82 16 62 +16
30DEC26 620.00 C 32.02 32.02 32.02 30.12 -12.70 82 6 67 +5
30DEC26 630.00 C 0.00 0.00 0.00 28.23 -12.17 82 0 62 0
30DEC26 640.00 C 0.00 0.00 0.00 26.45 -11.65 82 0 30 0
30DEC26 650.00 C 28.00 28.00 20.52 24.78 -11.15 82 8 67 0
30DEC26 660.00 C 24.76 24.76 24.76 23.21 -10.67 82 4 109 +4
30DEC26 670.00 C 18.78 18.78 18.78 21.74 -11.18 82 6 67 +6
30DEC26 680.00 C 0.00 0.00 0.00 20.35 -10.67 82 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 19.05 -10.18 82 0 31 0
30DEC26 700.00 C 19.80 19.80 19.80 17.84 -9.70 82 1 110 0
30DEC26 710.00 C 0.00 0.00 0.00 16.69 -9.25 82 0 47 0
30DEC26 720.00 C 0.00 0.00 0.00 15.62 -8.82 82 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 14.62 -8.39 82 0 60 0
30DEC26 740.00 C 0.00 0.00 0.00 13.68 -7.99 82 0 10 0
30DEC26 750.00 C 12.00 12.00 12.00 12.80 -7.60 82 2 356 +2
30DEC26 760.00 C 0.00 0.00 0.00 11.97 -7.24 82 0 140 0
30DEC26 770.00 C 0.00 0.00 0.00 11.20 -6.88 82 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 10.47 -6.55 82 0 178 0
30DEC26 790.00 C 0.00 0.00 0.00 9.80 -6.22 82 0 280 0
30DEC26 800.00 C 11.00 11.00 11.00 9.45 -5.17 83 2 619 0
30DEC26 810.00 C 0.00 0.00 0.00 9.10 -5.09 84 0 106 0
30DEC26 820.00 C 0.00 0.00 0.00 8.26 -5.09 83 0 34 0
30DEC26 830.00 C 7.41 7.41 7.41 7.96 -4.60 84 2 18 +2
30DEC26 840.00 C 10.40 10.55 8.41 7.44 -4.38 84 29 27 +26
30DEC26 850.00 C 0.00 0.00 0.00 6.76 -4.36 83 0 16 0
30DEC26 860.00 C 0.00 0.00 0.00 6.32 -4.15 83 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 5.91 -3.94 83 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 5.53 -3.74 83 0 0 0
30DEC26 890.00 C 0.00 0.00 0.00 5.17 -3.55 83 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 4.83 -3.37 83 0 38 0
30DEC26 910.00 C 0.00 0.00 0.00 4.52 -3.20 83 0 45 0
30DEC26 920.00 C 0.00 0.00 0.00 4.23 -3.03 83 0 40 0
30DEC26 930.00 C 0.00 0.00 0.00 3.95 -2.88 83 0 45 0
30DEC26 940.00 C 0.00 0.00 0.00 3.70 -2.73 83 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 3.46 -2.59 83 0 10 0
30DEC26 960.00 C 0.00 0.00 0.00 3.24 -2.45 83 0 1 0
30DEC26 970.00 C 0.00 0.00 0.00 3.03 -2.32 83 0 15 0
30DEC26 980.00 C 0.00 0.00 0.00 2.83 -2.21 83 0 7 0
30DEC26 990.00 C 0.00 0.00 0.00 2.65 -2.09 83 0 0 0
30DEC26 1,000.00 C 5.70 5.80 5.05 2.48 -1.98 83 76 135 +74
30DEC26 1,010.00 C 0.00 0.00 0.00 2.32 -1.88 83 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 2.17 -1.78 83 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 2.03 -1.69 83 0 31 0
30DEC26 1,040.00 C 0.00 0.00 0.00 1.90 -1.60 83 0 38 0
30DEC26 1,050.00 C 0.00 0.00 0.00 1.78 -1.52 83 0 60 0
30DEC26 1,060.00 C 0.00 0.00 0.00 1.67 -1.43 83 0 45 0
30DEC26 1,070.00 C 0.00 0.00 0.00 1.56 -1.36 83 0 38 0
30DEC26 1,080.00 C 0.00 0.00 0.00 1.46 -1.29 83 0 30 0
30DEC26 1,090.00 C 0.00 0.00 0.00 1.37 -1.22 83 0 2 0
30DEC26 1,100.00 C 0.00 0.00 0.00 1.28 -1.16 83 0 4,337 0
30DEC26 1,110.00 C 0.00 0.00 0.00 1.20 -1.10 83 0 19 0
30DEC26 1,120.00 C 0.00 0.00 0.00 1.12 -1.04 83 0 320 0
30DEC26 1,130.00 C 0.00 0.00 0.00 1.05 -0.99 83 0 89 0
30DEC26 1,140.00 C 0.00 0.00 0.00 0.99 -0.93 83 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 0.92 -0.89 83 0 10 0
30DEC26 1,160.00 C 0.00 0.00 0.00 0.86 -0.84 83 0 516 0
30DEC26 1,170.00 C 0.00 0.00 0.00 0.81 -0.79 83 0 1 0
30DEC26 1,180.00 C 0.00 0.00 0.00 0.76 -0.75 83 0 30 0
30DEC26 1,190.00 C 0.00 0.00 0.00 0.71 -0.71 83 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 0.67 -0.67 83 0 4,482 0
30DEC26 1,210.00 C 0.00 0.00 0.00 0.63 -0.63 83 0 6 0
30DEC26 1,220.00 C 0.00 0.00 0.00 0.59 -0.60 83 0 11 0
30DEC26 1,230.00 C 0.00 0.00 0.00 0.55 -0.57 83 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 0.52 -0.54 83 0 0 0
30DEC26 1,250.00 C 2.66 2.66 2.66 0.48 -0.52 83 3 27 0
30DEC26 1,260.00 C 0.00 0.00 0.00 0.45 -0.49 83 0 87 0
30DEC26 1,270.00 C 0.00 0.00 0.00 0.43 -0.46 83 0 81 0
30DEC26 1,280.00 C 0.00 0.00 0.00 0.40 -0.44 83 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 0.37 -0.42 83 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 0.35 -0.39 83 0 0 0
30DEC26 1,310.00 C 0.00 0.00 0.00 0.33 -0.37 83 0 0 0
30DEC26 1,320.00 C 0.00 0.00 0.00 0.31 -0.35 83 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 0.29 -0.33 83 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 0.27 -0.32 83 0 15 0
30DEC26 1,350.00 C 0.00 0.00 0.00 0.26 -0.30 83 0 0 0
30DEC26 1,360.00 C 0.00 0.00 0.00 0.24 -0.28 83 0 0 0
30DEC26 1,370.00 C 0.00 0.00 0.00 0.23 -0.26 83 0 3 0
30DEC26 1,380.00 C 0.00 0.00 0.00 0.21 -0.26 83 0 15 0
30DEC26 1,390.00 C 0.00 0.00 0.00 0.20 -0.24 83 0 0 0
30DEC26 1,400.00 C 0.00 0.00 0.00 0.19 -0.23 83 0 31 0
30DEC26 1,410.00 C 0.00 0.00 0.00 0.18 -0.21 83 0 0 0
30DEC26 1,420.00 C 0.00 0.00 0.00 0.17 -0.20 83 0 0 0
30DEC26 1,430.00 C 0.00 0.00 0.00 0.16 -0.19 83 0 0 0
30DEC26 1,440.00 C 0.00 0.00 0.00 0.15 -0.18 83 0 0 0
30DEC26 1,450.00 C 0.00 0.00 0.00 0.14 -0.17 83 0 31 0
30DEC26 1,460.00 C 0.00 0.00 0.00 0.13 -0.16 83 0 0 0
30DEC26 1,470.00 C 0.00 0.00 0.00 0.12 -0.16 83 0 0 0
30DEC26 1,480.00 C 0.00 0.00 0.00 0.11 -0.15 83 0 0 0
30DEC26 1,490.00 C 0.00 0.00 0.00 0.10 -0.15 83 0 0 0
30DEC26 1,500.00 C 0.00 0.00 0.00 0.09 -0.15 82 0 0 0
30DEC26 1,510.00 C 0.00 0.00 0.00 0.08 -0.14 82 0 0 0
30DEC26 1,520.00 C 0.00 0.00 0.00 0.07 -0.14 82 0 1 0
30DEC26 1,530.00 C 0.00 0.00 0.00 0.06 -0.14 81 0 0 0
30DEC26 1,540.00 C 0.00 0.00 0.00 0.05 -0.14 80 0 0 0
30DEC26 1,550.00 C 0.00 0.00 0.00 0.04 -0.14 79 0 0 0
30DEC26 1,560.00 C 0.00 0.00 0.00 0.03 -0.14 78 0 0 0
30DEC26 1,570.00 C 0.00 0.00 0.00 0.02 -0.14 76 0 0 0
30DEC26 1,580.00 C 0.00 0.00 0.00 0.01 -0.14 73 0 0 0
30DEC26 1,590.00 C 0.00 0.00 0.00 0.01 -0.13 73 0 30 0
30DEC26 1,600.00 C 0.00 0.00 0.00 0.01 -0.12 74 0 0 0
30DEC26 1,610.00 C 0.00 0.00 0.00 0.01 -0.11 74 0 30 0
30DEC26 1,620.00 C 0.00 0.00 0.00 0.01 -0.10 74 0 0 0
30DEC26 1,630.00 C 0.00 0.00 0.00 0.01 -0.09 75 0 0 0
30DEC26 1,640.00 C 0.00 0.00 0.00 0.01 -0.08 75 0 0 0
30DEC26 1,650.00 C 0.00 0.00 0.00 0.01 -0.07 76 0 0 0
30DEC26 1,660.00 C 0.00 0.00 0.00 0.01 -0.06 76 0 2 0
30DEC26 1,670.00 C 0.00 0.00 0.00 0.01 -0.05 76 0 8 0
30DEC26 1,680.00 C 0.00 0.00 0.00 0.01 -0.04 77 0 15 0
30DEC26 1,690.00 C 0.00 0.00 0.00 0.01 -0.03 77 0 15 0
30DEC26 1,700.00 C 0.00 0.00 0.00 0.01 -0.02 77 0 0 0
30DEC26 1,710.00 C 0.00 0.00 0.00 0.01 -0.01 78 0 0 0
30DEC26 1,720.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 1,730.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 1,740.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 1,750.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30DEC26 1,760.00 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
30DEC26 1,770.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
30DEC26 1,780.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
30DEC26 1,790.00 C 0.00 0.00 0.00 0.01 0.00 80 0 16 0
30DEC26 1,800.00 C 0.00 0.00 0.00 0.01 0.00 80 0 64 0
28JAN27 255.00 C 0.00 0.00 0.00 236.56 -32.43 83 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 232.13 -32.34 83 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 227.74 -32.24 83 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 223.39 -32.14 83 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 219.09 -32.02 83 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 214.83 -31.91 83 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 210.62 -31.78 83 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 206.45 -31.65 83 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 202.33 -31.52 83 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 198.27 -31.37 83 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 190.28 -31.07 83 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 182.50 -30.74 83 0 0 0
28JAN27 330.00 C 0.00 0.00 0.00 174.94 -30.38 83 0 0 0
28JAN27 340.00 C 0.00 0.00 0.00 167.59 -30.00 83 0 0 0
28JAN27 350.00 C 0.00 0.00 0.00 160.47 -29.60 83 0 0 0
28JAN27 360.00 C 0.00 0.00 0.00 153.56 -29.18 83 0 0 0
28JAN27 370.00 C 0.00 0.00 0.00 146.88 -28.74 83 0 0 0
28JAN27 380.00 C 0.00 0.00 0.00 140.42 -28.28 83 0 0 0
28JAN27 390.00 C 0.00 0.00 0.00 134.19 -27.80 83 0 0 0
28JAN27 400.00 C 0.00 0.00 0.00 128.18 -27.30 83 0 0 0
28JAN27 410.00 C 0.00 0.00 0.00 122.39 -26.79 83 0 0 0
28JAN27 420.00 C 95.61 95.61 95.61 113.31 -29.78 79 15 15 +15
28JAN27 430.00 C 95.58 95.58 95.58 108.11 -29.09 79 1 1 +1
28JAN27 440.00 C 0.00 0.00 0.00 103.11 -28.39 80 0 0 0
28JAN27 450.00 C 84.48 84.48 84.48 98.31 -27.70 80 1 1 +1
28JAN27 460.00 C 77.17 77.17 77.17 93.71 -27.00 80 1 1 +1
28JAN27 470.00 C 74.18 74.18 74.18 89.29 -26.32 80 1 1 +1
28JAN27 480.00 C 72.72 72.72 70.73 85.06 -25.63 80 11 11 +11
28JAN27 490.00 C 74.11 76.15 74.11 81.02 -21.76 80 16 16 +16
28JAN27 500.00 C 64.83 64.83 64.83 77.14 -21.22 81 1 1 +1
28JAN27 510.00 C 58.00 58.70 58.00 73.44 -20.67 81 20 20 +20
28JAN27 520.00 C 57.89 57.89 56.96 69.90 -20.13 81 11 23 +11
28JAN27 530.00 C 53.94 53.94 53.94 66.52 -19.59 81 30 112 +26
28JAN27 540.00 C 51.12 51.12 51.12 63.29 -19.06 81 15 27 +15
28JAN27 550.00 C 49.06 49.37 47.43 60.20 -18.54 81 41 76 +41
28JAN27 560.00 C 0.00 0.00 0.00 57.26 -18.01 81 0 42 0
28JAN27 570.00 C 0.00 0.00 0.00 54.46 -17.49 81 0 31 0
28JAN27 580.00 C 0.00 0.00 0.00 51.78 -16.99 81 0 9 0
28JAN27 590.00 C 0.00 0.00 0.00 49.24 -16.48 81 0 6 0
28JAN27 600.00 C 0.00 0.00 0.00 46.81 -15.98 82 0 24 0
28JAN27 610.00 C 0.00 0.00 0.00 44.50 -15.50 82 0 15 0
28JAN27 620.00 C 0.00 0.00 0.00 42.30 -15.02 82 0 15 0
28JAN27 630.00 C 0.00 0.00 0.00 40.20 -14.55 82 0 15 0
28JAN27 640.00 C 0.00 0.00 0.00 38.21 -14.09 82 0 22 0
28JAN27 650.00 C 0.00 0.00 0.00 36.31 -13.65 82 0 15 0
28JAN27 660.00 C 0.00 0.00 0.00 35.57 -13.62 83 0 1 0
28JAN27 670.00 C 0.00 0.00 0.00 33.80 -13.18 83 0 2 0
28JAN27 680.00 C 0.00 0.00 0.00 31.16 -12.36 82 0 15 0
28JAN27 690.00 C 0.00 0.00 0.00 30.52 -12.32 83 0 7 0
28JAN27 700.00 C 0.00 0.00 0.00 29.00 -10.68 83 0 18 0
28JAN27 710.00 C 0.00 0.00 0.00 26.73 -11.16 82 0 24 0
28JAN27 720.00 C 0.00 0.00 0.00 26.19 -11.11 83 0 0 0
28JAN27 730.00 C 0.00 0.00 0.00 24.13 -10.42 82 0 16 0
28JAN27 740.00 C 0.00 0.00 0.00 23.64 -10.37 83 0 1 0
28JAN27 750.00 C 0.00 0.00 0.00 22.46 -10.02 83 0 0 0
28JAN27 760.00 C 0.00 0.00 0.00 21.35 -8.73 83 0 16 0
28JAN27 770.00 C 0.00 0.00 0.00 20.28 -9.33 83 0 15 0
28JAN27 780.00 C 0.00 0.00 0.00 19.27 -9.01 83 0 4 0
28JAN27 790.00 C 0.00 0.00 0.00 18.32 -8.68 83 0 10 0
28JAN27 800.00 C 0.00 0.00 0.00 17.41 -7.60 83 0 6 0
28JAN27 810.00 C 0.00 0.00 0.00 16.54 -8.08 83 0 0 0
28JAN27 820.00 C 0.00 0.00 0.00 15.72 -7.79 83 0 0 0
28JAN27 830.00 C 0.00 0.00 0.00 14.94 -6.84 83 0 0 0
28JAN27 840.00 C 0.00 0.00 0.00 14.20 -7.24 83 0 0 0
28JAN27 850.00 C 0.00 0.00 0.00 13.50 -6.98 83 0 0 0
28JAN27 860.00 C 0.00 0.00 0.00 12.83 -6.73 83 0 0 0
28JAN27 870.00 C 0.00 0.00 0.00 12.20 -6.48 83 0 0 0
28JAN27 880.00 C 0.00 0.00 0.00 11.60 -6.24 83 0 0 0
28JAN27 890.00 C 0.00 0.00 0.00 11.02 -6.02 83 0 0 0
28JAN27 900.00 C 0.00 0.00 0.00 10.48 -5.80 83 0 3 0
28JAN27 910.00 C 0.00 0.00 0.00 9.97 -5.58 83 0 0 0
28JAN27 920.00 C 0.00 0.00 0.00 9.48 -5.38 83 0 0 0
28JAN27 930.00 C 0.00 0.00 0.00 9.01 -5.18 83 0 0 0
28JAN27 940.00 C 0.00 0.00 0.00 8.57 -4.99 83 0 0 0
28JAN27 950.00 C 0.00 0.00 0.00 8.15 -4.81 83 0 0 0
28JAN27 960.00 C 0.00 0.00 0.00 7.76 -4.62 83 0 0 0
28JAN27 970.00 C 0.00 0.00 0.00 7.60 -4.23 84 0 4 0
28JAN27 980.00 C 0.00 0.00 0.00 7.02 -4.29 83 0 0 0
28JAN27 990.00 C 0.00 0.00 0.00 6.88 -4.25 84 0 6 0
28JAN27 1,000.00 C 0.00 0.00 0.00 6.35 -3.98 83 0 0 0
28JAN27 1,010.00 C 0.00 0.00 0.00 6.05 -3.82 83 0 0 0
28JAN27 1,020.00 C 0.00 0.00 0.00 5.75 -3.69 83 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 243.03 -32.24 80 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 238.95 -32.15 80 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 234.92 -32.05 80 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 230.93 -31.95 80 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 226.99 -31.85 80 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 223.10 -31.74 80 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 219.26 -31.62 80 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 215.47 -31.50 80 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 211.72 -31.38 80 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 208.03 -31.25 80 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 200.78 -30.99 80 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 193.74 -30.70 80 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 186.89 -30.41 80 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 180.25 -30.09 80 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 173.80 -29.76 80 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 167.55 -29.42 80 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 161.49 -29.06 80 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 155.62 -28.70 80 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 149.95 -28.32 80 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 144.46 -27.94 80 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 139.15 -27.54 80 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 134.02 -27.14 80 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 129.07 -26.73 80 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 124.29 -26.32 80 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 119.67 -25.90 80 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 111.76 -28.94 77 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 107.60 -28.38 77 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 103.58 -27.83 77 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 102.80 -24.19 80 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 95.98 -26.73 78 0 210 0
30MAR27 510.00 C 0.00 0.00 0.00 92.39 -22.63 78 0 0 0
30MAR27 520.00 C 78.28 78.28 78.28 88.93 -22.21 78 15 15 +15
30MAR27 530.00 C 0.00 0.00 0.00 85.60 -21.79 78 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 82.39 -21.37 78 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 79.30 -20.96 78 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 76.33 -20.54 78 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 73.47 -20.13 78 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 70.71 -19.73 78 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 68.07 -19.32 78 0 60 0
30MAR27 600.00 C 0.00 0.00 0.00 65.52 -21.53 78 0 32 0
30MAR27 610.00 C 0.00 0.00 0.00 63.07 -21.04 78 0 2 0
30MAR27 620.00 C 0.00 0.00 0.00 60.71 -20.57 78 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 58.44 -20.10 78 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 58.00 -17.90 80 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 54.17 -19.18 79 0 2 0
30MAR27 660.00 C 0.00 0.00 0.00 52.15 -18.74 79 0 4 0
30MAR27 670.00 C 0.00 0.00 0.00 50.21 -16.25 79 0 2 0
30MAR27 680.00 C 0.00 0.00 0.00 48.35 -15.88 79 0 26 0
30MAR27 690.00 C 0.00 0.00 0.00 48.00 -16.00 80 0 0 0
30MAR27 700.00 C 33.00 33.00 33.00 44.83 -15.18 79 4,004 4,000 +3,968
30MAR27 710.00 C 0.00 0.00 0.00 44.51 -15.29 80 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 41.58 -14.49 79 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 40.05 -14.16 79 0 8 0
30MAR27 740.00 C 0.00 0.00 0.00 39.77 -14.26 80 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 37.16 -13.51 79 0 10 0
30MAR27 760.00 C 0.00 0.00 0.00 35.80 -13.19 79 0 13 0
30MAR27 770.00 C 0.00 0.00 0.00 35.56 -13.28 80 0 5 0
30MAR27 780.00 C 0.00 0.00 0.00 33.23 -12.58 79 0 21 0
30MAR27 790.00 C 0.00 0.00 0.00 32.02 -12.28 79 0 46 0
30MAR27 800.00 C 0.00 0.00 0.00 31.81 -12.36 80 0 529 0
30MAR27 810.00 C 0.00 0.00 0.00 29.74 -11.70 79 0 64 0
30MAR27 820.00 C 0.00 0.00 0.00 28.66 -11.43 79 0 109 0
30MAR27 830.00 C 0.00 0.00 0.00 27.63 -11.15 79 0 48 0
30MAR27 840.00 C 0.00 0.00 0.00 26.63 -10.88 79 0 21 0
30MAR27 850.00 C 0.00 0.00 0.00 26.46 -9.83 80 0 36 0
30MAR27 860.00 C 0.00 0.00 0.00 25.51 -9.60 80 0 36 0
30MAR27 870.00 C 0.00 0.00 0.00 24.60 -10.43 80 0 30 0
30MAR27 880.00 C 0.00 0.00 0.00 23.72 -10.17 80 0 2 0
30MAR27 890.00 C 0.00 0.00 0.00 22.87 -9.93 80 0 0 0
30MAR27 900.00 C 0.00 0.00 0.00 22.06 -8.73 80 0 17 0
30MAR27 910.00 C 0.00 0.00 0.00 21.28 -9.44 80 0 0 0
30MAR27 920.00 C 18.00 18.00 18.00 19.91 -8.94 79 1,251 1,027 -889
30MAR27 930.00 C 0.00 0.00 0.00 19.80 -8.99 80 0 8,000 0
30MAR27 940.00 C 0.00 0.00 0.00 19.10 -8.77 80 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 18.43 -8.55 80 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 17.78 -8.34 80 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 17.16 -7.38 80 0 40 0
30MAR27 980.00 C 0.00 0.00 0.00 16.56 -7.20 80 0 0 0
30MAR27 990.00 C 0.00 0.00 0.00 15.50 -7.51 79 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 14.97 -7.32 79 0 232 0
30MAR27 1,010.00 C 0.00 0.00 0.00 14.89 -6.70 80 0 120 0
30MAR27 1,020.00 C 0.00 0.00 0.00 14.38 -6.53 80 0 120 0
30MAR27 1,030.00 C 0.00 0.00 0.00 13.88 -6.38 80 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 13.41 -6.82 80 0 0 0
30MAR27 1,050.00 C 0.00 0.00 0.00 12.95 -6.65 80 0 160 0
30MAR27 1,060.00 C 0.00 0.00 0.00 12.50 -6.50 80 0 160 0
30MAR27 1,070.00 C 0.00 0.00 0.00 12.08 -6.33 80 0 10 0
30MAR27 1,080.00 C 0.00 0.00 0.00 11.66 -6.18 80 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 11.27 -6.02 80 0 0 0
30MAR27 1,100.00 C 0.00 0.00 0.00 10.89 -5.87 80 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 10.83 -4.93 80 0 187 0
30MAR27 1,120.00 C 0.00 0.00 0.00 10.16 -5.59 80 0 135 0
30MAR27 1,130.00 C 0.00 0.00 0.00 9.82 -5.45 80 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 9.49 -5.31 80 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 9.17 -5.18 80 0 15 0
30MAR27 1,160.00 C 0.00 0.00 0.00 8.87 -5.05 80 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 8.57 -4.93 80 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 8.29 -4.80 80 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 8.01 -4.69 80 0 145 0
30MAR27 1,200.00 C 0.00 0.00 0.00 7.98 -4.69 80 0 131 0
30MAR27 1,210.00 C 0.00 0.00 0.00 7.49 -4.46 80 0 20 0
30MAR27 1,220.00 C 0.00 0.00 0.00 7.25 -4.34 80 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 7.01 -4.24 80 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 6.78 -4.13 80 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 6.56 -4.03 80 0 0 0
30MAR27 1,260.00 C 0.00 0.00 0.00 6.35 -3.93 80 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 6.14 -3.84 80 0 10 0
30MAR27 1,280.00 C 0.00 0.00 0.00 5.94 -3.74 80 0 10 0
30MAR27 1,290.00 C 0.00 0.00 0.00 5.75 -3.65 80 0 30 0
30MAR27 1,300.00 C 0.00 0.00 0.00 5.56 -3.56 80 0 30 0
30MAR27 1,310.00 C 0.00 0.00 0.00 5.39 -3.47 80 0 0 0
30MAR27 1,320.00 C 0.00 0.00 0.00 5.21 -3.39 80 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 5.05 -3.30 80 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 4.89 -3.22 80 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 4.73 -3.14 80 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 4.58 -3.07 80 0 0 0
30MAR27 1,370.00 C 0.00 0.00 0.00 4.44 -2.99 80 0 0 0
30MAR27 1,380.00 C 0.00 0.00 0.00 4.30 -2.91 80 0 0 0
30MAR27 1,390.00 C 0.00 0.00 0.00 4.16 -2.85 80 0 0 0
30MAR27 1,400.00 C 0.00 0.00 0.00 4.03 -2.78 80 0 50 0
30MAR27 1,410.00 C 0.00 0.00 0.00 3.90 -2.71 80 0 0 0
30MAR27 1,420.00 C 0.00 0.00 0.00 3.78 -2.65 80 0 0 0
30MAR27 1,430.00 C 0.00 0.00 0.00 3.66 -2.58 80 0 0 0
30MAR27 1,440.00 C 0.00 0.00 0.00 3.55 -2.52 80 0 0 0
30MAR27 1,450.00 C 0.00 0.00 0.00 3.44 -2.46 80 0 0 0
30MAR27 1,460.00 C 0.00 0.00 0.00 3.33 -2.40 80 0 0 0
30MAR27 1,470.00 C 0.00 0.00 0.00 3.23 -2.49 80 0 0 0
30MAR27 1,480.00 C 0.00 0.00 0.00 3.13 -2.45 80 0 0 0
30MAR27 1,490.00 C 0.00 0.00 0.00 3.04 -2.38 80 0 0 0
30MAR27 1,500.00 C 0.00 0.00 0.00 2.94 -2.18 80 0 1,094 0
30MAR27 1,510.00 C 0.00 0.00 0.00 2.85 -2.12 80 0 0 0
30MAR27 1,520.00 C 0.00 0.00 0.00 2.77 -2.07 80 0 0 0
30MAR27 1,530.00 C 0.00 0.00 0.00 2.68 -2.02 80 0 0 0
30MAR27 1,540.00 C 0.00 0.00 0.00 2.60 -1.97 80 0 0 0
30MAR27 1,550.00 C 0.00 0.00 0.00 2.52 -1.93 80 0 0 0
30MAR27 1,560.00 C 0.00 0.00 0.00 2.45 -1.87 80 0 0 0
30MAR27 1,570.00 C 0.00 0.00 0.00 2.37 -1.84 80 0 0 0
30MAR27 1,580.00 C 0.00 0.00 0.00 2.30 -1.79 80 0 0 0
30MAR27 1,590.00 C 0.00 0.00 0.00 2.23 -1.75 80 0 0 0
30MAR27 1,600.00 C 0.00 0.00 0.00 2.17 -1.70 80 0 0 0
30MAR27 1,610.00 C 0.00 0.00 0.00 2.10 -1.67 80 0 0 0
30MAR27 1,620.00 C 0.00 0.00 0.00 2.04 -1.62 80 0 0 0
30MAR27 1,630.00 C 0.00 0.00 0.00 1.98 -1.59 80 0 0 0
30MAR27 1,640.00 C 0.00 0.00 0.00 1.92 -1.55 80 0 0 0
30MAR27 1,650.00 C 0.00 0.00 0.00 1.86 -1.52 80 0 0 0
30MAR27 1,660.00 C 0.00 0.00 0.00 1.81 -1.48 80 0 0 0
30MAR27 1,670.00 C 0.00 0.00 0.00 1.75 -1.45 80 0 0 0
30MAR27 1,680.00 C 0.00 0.00 0.00 1.70 -1.41 80 0 0 0
30MAR27 1,690.00 C 0.00 0.00 0.00 1.65 -1.38 80 0 0 0
30MAR27 1,700.00 C 0.00 0.00 0.00 1.61 -1.34 80 0 15 0
30MAR27 1,710.00 C 0.00 0.00 0.00 1.56 -1.31 80 0 0 0
30MAR27 1,720.00 C 0.00 0.00 0.00 1.55 -1.25 80 0 30 0
30MAR27 1,730.00 C 0.00 0.00 0.00 1.47 -1.25 80 0 0 0
30MAR27 1,740.00 C 0.00 0.00 0.00 1.43 -1.22 80 0 0 0
30MAR27 1,750.00 C 0.00 0.00 0.00 1.39 -1.19 80 0 0 0
30MAR27 1,760.00 C 0.00 0.00 0.00 1.35 -1.16 80 0 0 0
30MAR27 1,770.00 C 0.00 0.00 0.00 1.31 -1.14 80 0 15 0
30MAR27 1,780.00 C 0.00 0.00 0.00 1.27 -1.11 80 0 15 0
30MAR27 1,790.00 C 0.00 0.00 0.00 1.23 -1.09 80 0 16 0
30MAR27 1,800.00 C 0.00 0.00 0.00 1.20 -1.06 80 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 253.66 -32.60 79 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 250.01 -32.54 79 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 246.41 -32.47 79 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 242.86 -32.39 79 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 239.35 -32.31 79 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 235.88 -32.24 79 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 232.46 -32.16 79 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 229.09 -32.08 79 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 225.76 -31.99 79 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 222.48 -31.90 79 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 216.05 -31.71 79 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 209.80 -31.51 79 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 203.72 -31.30 79 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 197.81 -31.09 79 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 192.07 -30.86 79 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 186.50 -30.62 79 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 181.09 -30.37 79 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 175.84 -30.12 79 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 170.74 -29.86 79 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 165.80 -29.59 79 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 161.00 -29.32 79 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 156.35 -29.04 79 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 151.84 -28.75 79 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 147.46 -28.46 79 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 143.22 -28.16 79 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 139.10 -27.87 79 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 135.11 -27.57 79 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 131.25 -27.26 79 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 127.50 -26.95 79 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 123.86 -26.65 79 0 380 0
29JUN27 510.00 C 0.00 0.00 0.00 116.73 -29.95 77 0 280 0
29JUN27 520.00 C 0.00 0.00 0.00 113.42 -29.53 77 0 100 0
29JUN27 530.00 C 0.00 0.00 0.00 110.21 -29.12 77 0 15 0
29JUN27 540.00 C 87.73 87.73 87.73 107.10 -28.71 77 15 30 +15
29JUN27 550.00 C 0.00 0.00 0.00 104.08 -24.33 77 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 104.07 -21.11 79 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 101.37 -20.68 79 0 15 0
29JUN27 580.00 C 0.00 0.00 0.00 98.53 -20.46 79 0 58 0
29JUN27 590.00 C 0.00 0.00 0.00 92.92 -23.11 77 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 90.33 -22.81 77 0 15 0
29JUN27 610.00 C 0.00 0.00 0.00 87.83 -22.51 77 0 15 0
29JUN27 620.00 C 0.00 0.00 0.00 87.82 -19.79 79 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 85.62 -21.98 79 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 83.27 -22.28 79 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 80.99 -21.97 79 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 78.78 -21.67 79 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 76.64 -21.36 79 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 74.56 -21.06 79 0 0 0
29JUN27 690.00 C 0.00 0.00 0.00 72.54 -20.77 79 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 70.59 -20.47 79 0 0 0
29JUN27 710.00 C 0.00 0.00 0.00 68.69 -20.18 79 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 66.85 -19.89 79 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 63.12 -19.01 78 0 15 0
29JUN27 740.00 C 0.00 0.00 0.00 61.44 -18.73 78 0 15 0
29JUN27 750.00 C 0.00 0.00 0.00 59.81 -18.46 78 0 30 0
29JUN27 760.00 C 0.00 0.00 0.00 58.22 -18.20 78 0 30 0
29JUN27 770.00 C 0.00 0.00 0.00 56.69 -17.93 78 0 32 0
29JUN27 780.00 C 0.00 0.00 0.00 56.68 -17.93 79 0 15 0
29JUN27 790.00 C 0.00 0.00 0.00 55.42 -17.94 79 0 15 0
29JUN27 800.00 C 0.00 0.00 0.00 53.97 -17.67 79 0 15 0
29JUN27 810.00 C 0.00 0.00 0.00 52.57 -17.41 79 0 30 0
29JUN27 820.00 C 0.00 0.00 0.00 51.20 -17.15 79 0 30 0
29JUN27 830.00 C 0.00 0.00 0.00 49.88 -16.89 79 0 30 0
29JUN27 840.00 C 0.00 0.00 0.00 47.14 -16.14 78 0 45 0
29JUN27 850.00 C 0.00 0.00 0.00 47.13 -14.69 79 0 1 0
29JUN27 860.00 C 0.00 0.00 0.00 46.14 -14.27 79 0 503 0
29JUN27 870.00 C 0.00 0.00 0.00 44.96 -15.44 79 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 43.82 -15.65 79 0 16 0
29JUN27 890.00 C 0.00 0.00 0.00 42.71 -15.41 79 0 500 0
29JUN27 900.00 C 0.00 0.00 0.00 41.63 -15.18 79 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 40.58 -14.95 79 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 39.56 -14.72 79 0 500 0
29JUN27 930.00 C 0.00 0.00 0.00 38.57 -14.50 79 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 37.61 -14.27 79 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 36.68 -14.05 79 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 35.77 -13.84 79 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 34.89 -13.62 79 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 34.03 -13.41 79 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 33.19 -13.21 79 0 0 0
29JUN27 1,000.00 C 25.00 25.00 25.00 31.41 -12.61 78 5 60 +5
29JUN27 1,010.00 C 0.00 0.00 0.00 30.64 -12.42 78 0 15 0
29JUN27 1,020.00 C 0.00 0.00 0.00 29.90 -12.23 78 0 15 0
29JUN27 1,030.00 C 0.00 0.00 0.00 29.89 -11.33 79 0 15 0
29JUN27 1,040.00 C 0.00 0.00 0.00 29.35 -10.98 79 0 15 0
29JUN27 1,050.00 C 0.00 0.00 0.00 28.65 -10.81 79 0 3 0
29JUN27 1,060.00 C 0.00 0.00 0.00 27.12 -11.49 78 0 12 0
29JUN27 1,070.00 C 0.00 0.00 0.00 27.11 -10.67 79 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 26.64 -10.34 79 0 50 0
29JUN27 1,090.00 C 0.00 0.00 0.00 26.01 -10.18 79 0 50 0
29JUN27 1,100.00 C 0.00 0.00 0.00 25.39 -10.79 79 0 0 0
29JUN27 1,110.00 C 20.88 20.88 20.88 24.05 -10.63 78 1 517 +1
29JUN27 1,120.00 C 0.00 0.00 0.00 23.49 -10.46 78 0 530 0
29JUN27 1,130.00 C 0.00 0.00 0.00 23.48 -10.46 79 0 0 0
29JUN27 1,140.00 C 0.00 0.00 0.00 23.09 -10.46 79 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 22.55 -10.30 79 0 12 0
29JUN27 1,160.00 C 0.00 0.00 0.00 22.03 -10.13 79 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 21.52 -9.98 79 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 21.02 -9.83 79 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 20.54 -9.67 79 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 20.07 -9.52 79 0 0 0
29JUN27 1,210.00 C 0.00 0.00 0.00 19.02 -9.10 78 0 25 0
29JUN27 1,220.00 C 0.00 0.00 0.00 19.01 -9.10 79 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 18.73 -9.09 79 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 18.30 -8.95 79 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 17.89 -8.81 79 0 0 0
29JUN27 1,260.00 C 0.00 0.00 0.00 17.49 -8.67 79 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 17.09 -8.55 79 0 0 0
29JUN27 1,280.00 C 0.00 0.00 0.00 16.71 -8.41 79 0 0 0
29JUN27 1,290.00 C 0.00 0.00 0.00 16.34 -8.28 79 0 0 0
29JUN27 1,300.00 C 0.00 0.00 0.00 15.50 -7.91 78 0 2 0
29JUN27 1,310.00 C 0.00 0.00 0.00 15.49 -7.91 79 0 0 0
29JUN27 1,320.00 C 0.00 0.00 0.00 15.28 -7.90 79 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 14.94 -7.78 79 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 14.61 -7.67 79 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 14.29 -7.55 79 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 13.98 -7.43 79 0 0 0
29JUN27 1,370.00 C 0.00 0.00 0.00 13.67 -7.33 79 0 0 0
29JUN27 1,380.00 C 0.00 0.00 0.00 13.38 -7.21 79 0 0 0
29JUN27 1,390.00 C 0.00 0.00 0.00 13.09 -7.10 79 0 0 0
29JUN27 1,400.00 C 0.00 0.00 0.00 12.81 -6.99 79 0 0 0
29JUN27 1,410.00 C 0.00 0.00 0.00 12.53 -6.89 79 0 0 0
29JUN27 1,420.00 C 0.00 0.00 0.00 12.26 -6.78 79 0 0 0
29JUN27 1,430.00 C 0.00 0.00 0.00 12.00 -6.68 79 0 0 0
29JUN27 1,440.00 C 0.00 0.00 0.00 11.74 -6.58 79 0 0 0
29JUN27 1,450.00 C 0.00 0.00 0.00 11.49 -6.48 79 0 0 0
29JUN27 1,460.00 C 0.00 0.00 0.00 11.25 -6.38 79 0 0 0
29JUN27 1,470.00 C 0.00 0.00 0.00 11.01 -6.28 79 0 0 0
29JUN27 1,480.00 C 0.00 0.00 0.00 10.78 -6.19 79 0 0 0
29JUN27 1,490.00 C 0.00 0.00 0.00 10.55 -6.10 79 0 0 0
29JUN27 1,500.00 C 0.00 0.00 0.00 10.33 -6.00 79 0 2 0
29JUN27 1,510.00 C 0.00 0.00 0.00 10.11 -5.92 79 0 0 0
29JUN27 1,520.00 C 0.00 0.00 0.00 9.90 -5.83 79 0 0 0
29JUN27 1,530.00 C 0.00 0.00 0.00 9.70 -5.74 79 0 0 0
29JUN27 1,540.00 C 0.00 0.00 0.00 9.50 -5.65 79 0 0 0
29JUN27 1,550.00 C 0.00 0.00 0.00 9.30 -5.57 79 0 0 0
29JUN27 1,560.00 C 0.00 0.00 0.00 9.11 -5.48 79 0 0 0
29JUN27 1,570.00 C 0.00 0.00 0.00 8.92 -5.40 79 0 0 0
29JUN27 1,580.00 C 0.00 0.00 0.00 8.74 -5.32 79 0 0 0
29JUN27 1,590.00 C 0.00 0.00 0.00 8.56 -5.24 79 0 0 0
29JUN27 1,600.00 C 0.00 0.00 0.00 8.38 -5.17 79 0 2 0
29JUN27 1,610.00 C 0.00 0.00 0.00 8.21 -5.09 79 0 0 0
29JUN27 1,620.00 C 0.00 0.00 0.00 8.05 -5.01 79 0 0 0
29JUN27 1,630.00 C 0.00 0.00 0.00 7.88 -4.95 79 0 0 0
29JUN27 1,640.00 C 0.00 0.00 0.00 7.73 -4.86 79 0 0 0
29JUN27 1,650.00 C 0.00 0.00 0.00 7.57 -4.80 79 0 0 0
29JUN27 1,660.00 C 0.00 0.00 0.00 7.42 -4.72 79 0 0 0
29JUN27 1,670.00 C 0.00 0.00 0.00 7.27 -4.66 79 0 0 0
29JUN27 1,680.00 C 0.00 0.00 0.00 7.12 -4.59 79 0 0 0
29JUN27 1,690.00 C 0.00 0.00 0.00 6.98 -4.52 79 0 0 0
29JUN27 1,700.00 C 0.00 0.00 0.00 6.97 -4.40 79 0 10 0
29JUN27 1,710.00 C 0.00 0.00 0.00 6.71 -4.39 79 0 0 0
29JUN27 1,720.00 C 0.00 0.00 0.00 6.58 -4.32 79 0 0 0
29JUN27 1,730.00 C 0.00 0.00 0.00 6.45 -4.26 79 0 0 0
29JUN27 1,740.00 C 0.00 0.00 0.00 6.32 -4.20 79 0 0 0
29JUN27 1,750.00 C 0.00 0.00 0.00 6.20 -4.14 79 0 0 0
29JUN27 1,760.00 C 0.00 0.00 0.00 6.08 -4.07 79 0 0 0
29JUN27 1,770.00 C 0.00 0.00 0.00 5.96 -4.02 79 0 0 0
29JUN27 1,780.00 C 0.00 0.00 0.00 5.84 -3.96 79 0 0 0
29JUN27 1,790.00 C 0.00 0.00 0.00 5.73 -3.90 79 0 0 0
29JUN27 1,800.00 C 0.00 0.00 0.00 5.62 -3.85 79 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 263.63 -51.23 78 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 260.29 -51.69 78 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 257.00 -52.14 78 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 253.75 -52.59 78 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 250.55 -53.03 78 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 247.39 -53.45 78 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 244.27 -53.88 78 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 241.19 -54.29 78 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 238.15 -54.70 78 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 235.15 -55.10 78 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 229.28 -55.87 78 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 223.57 -56.61 78 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 218.01 -57.32 78 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 212.61 -57.98 78 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 207.35 -58.62 78 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 202.24 -59.22 78 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 197.27 -59.79 78 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 186.66 -66.10 74 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 182.10 -66.46 74 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 177.67 -66.79 74 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 173.36 -67.10 75 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 169.17 -67.38 75 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 165.09 -67.63 75 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 161.13 -67.86 75 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 157.27 -68.07 75 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 153.53 -68.24 75 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 149.88 -68.40 75 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 147.32 -67.54 76 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 147.31 -64.21 78 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 143.85 -64.41 78 0 3 0
29SEP27 510.00 C 0.00 0.00 0.00 140.49 -64.57 78 0 0 0
29SEP27 520.00 C 0.00 0.00 0.00 133.11 -68.83 76 0 0 0
29SEP27 530.00 C 0.00 0.00 0.00 130.02 -68.86 76 0 0 0
29SEP27 540.00 C 0.00 0.00 0.00 127.02 -68.87 76 0 0 0
29SEP27 550.00 C 0.00 0.00 0.00 124.10 -68.86 76 0 0 0
29SEP27 560.00 C 0.00 0.00 0.00 121.26 -63.12 76 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 118.49 -63.17 76 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 118.48 -63.17 78 0 0 0
29SEP27 590.00 C 0.00 0.00 0.00 116.68 -59.70 78 0 0 0
29SEP27 600.00 C 0.00 0.00 0.00 110.63 -63.19 76 0 5 0
29SEP27 610.00 C 0.00 0.00 0.00 108.15 -65.66 76 0 0 0
29SEP27 620.00 C 0.00 0.00 0.00 108.14 -65.66 78 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 106.57 -65.02 78 0 2 0
29SEP27 640.00 C 0.00 0.00 0.00 104.21 -64.94 78 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 101.91 -64.86 78 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 99.67 -64.76 78 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 97.49 -64.65 78 0 0 0
29SEP27 680.00 C 0.00 0.00 0.00 95.37 -64.52 78 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 93.30 -64.39 78 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 88.54 -66.98 77 0 1 0
29SEP27 710.00 C 0.00 0.00 0.00 86.63 -62.17 77 0 30 0
29SEP27 720.00 C 0.00 0.00 0.00 86.62 -62.17 78 0 1 0
29SEP27 730.00 C 0.00 0.00 0.00 85.53 -63.25 78 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 83.71 -63.57 78 0 1 0
29SEP27 750.00 C 0.00 0.00 0.00 81.94 -63.37 78 0 0 0
29SEP27 760.00 C 0.00 0.00 0.00 80.21 -63.17 78 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 78.53 -62.96 78 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 76.88 -62.75 78 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 75.28 -62.52 78 0 0 0
29SEP27 800.00 C 0.00 0.00 0.00 71.51 -60.42 77 0 5 0
29SEP27 810.00 C 0.00 0.00 0.00 71.50 -60.42 78 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 70.71 -61.20 78 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 69.26 -61.56 78 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 67.84 -61.32 78 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 66.46 -61.06 78 0 500 0
29SEP27 860.00 C 0.00 0.00 0.00 65.12 -60.79 78 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 63.80 -60.53 78 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 62.52 -60.25 78 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 61.27 -59.98 78 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 60.04 -59.71 78 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 58.85 -59.42 78 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 57.69 -59.13 78 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 56.55 -58.84 78 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 55.44 -58.55 78 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 54.35 -58.26 78 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 53.29 -57.97 78 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 52.26 -57.67 78 0 1 0
29SEP27 980.00 C 0.00 0.00 0.00 51.25 -57.36 78 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 50.26 -57.06 78 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 49.29 -56.77 78 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 48.35 -56.46 78 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 47.43 -56.15 78 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 46.53 -55.84 78 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 45.65 -55.53 78 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 44.79 -55.22 78 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 43.95 -54.91 78 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 43.13 -54.60 78 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 42.32 -54.29 78 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 41.53 -53.98 78 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 40.77 -53.66 78 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 40.01 -53.36 78 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 39.28 -53.04 78 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 38.56 -52.73 78 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 37.86 -52.41 78 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 37.17 -52.10 78 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 36.49 -51.80 78 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 35.84 -51.47 78 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 35.19 -51.17 78 0 0 0
29SEP27 1,190.00 C 0.00 0.00 0.00 34.56 -50.86 78 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 33.94 -50.55 78 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 33.34 -50.23 78 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 32.75 -49.92 78 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 32.17 -49.61 78 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 31.60 -49.31 78 0 0 0
29SEP27 1,250.00 C 0.00 0.00 0.00 31.05 -49.00 78 0 0 0
29SEP27 1,260.00 C 0.00 0.00 0.00 30.50 -48.70 78 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 29.97 -48.39 78 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 29.45 -48.09 78 0 0 0
29SEP27 1,290.00 C 0.00 0.00 0.00 28.94 -47.78 78 0 0 0
29SEP27 1,300.00 C 0.00 0.00 0.00 28.44 -47.48 78 0 0 0
29SEP27 1,310.00 C 0.00 0.00 0.00 27.95 -47.18 78 0 0 0
29SEP27 1,320.00 C 0.00 0.00 0.00 27.47 -46.88 78 0 0 0
29SEP27 1,330.00 C 0.00 0.00 0.00 27.00 -46.58 78 0 0 0
29SEP27 1,340.00 C 0.00 0.00 0.00 26.54 -46.28 78 0 0 0
29SEP27 1,350.00 C 0.00 0.00 0.00 26.09 -45.99 78 0 0 0
29SEP27 1,360.00 C 0.00 0.00 0.00 25.65 -45.69 78 0 0 0
29SEP27 1,370.00 C 20.62 20.62 20.62 24.46 -44.03 77 15 149 +15
TOTAL CALL 10,605 84,961 +6,465
23OCT26 415.00 P 1.18 2.20 1.18 0.70 +0.39 99 32 27 +27
23OCT26 420.00 P 1.41 1.41 1.41 0.95 +0.53 99 1 1 +1
23OCT26 425.00 P 0.00 0.00 0.00 1.32 +0.74 99 0 0 0
23OCT26 430.00 P 0.00 0.00 0.00 1.78 +0.98 99 0 0 0
23OCT26 435.00 P 0.00 0.00 0.00 2.31 +1.26 99 0 0 0
23OCT26 440.00 P 3.30 4.90 3.30 3.05 +1.68 100 25 20 +15
23OCT26 445.00 P 2.58 2.92 2.58 3.89 +2.15 100 43 43 +13
23OCT26 450.00 P 4.60 6.00 3.01 4.90 +2.67 100 60 46 +16
23OCT26 455.00 P 4.24 6.66 4.24 6.14 +3.37 100 40 40 +25
23OCT26 460.00 P 4.55 5.30 4.55 7.50 +4.03 100 27 27 +12
23OCT26 465.00 P 6.08 6.08 5.86 9.17 +4.95 100 25 31 +15
23OCT26 470.00 P 8.04 10.87 8.04 11.02 +5.83 101 22 84 +15
23OCT26 475.00 P 16.27 16.29 16.27 13.07 +6.87 101 12 33 0
23OCT26 480.00 P 8.15 20.00 8.15 15.43 +7.96 101 78 78 +43
23OCT26 485.00 P 13.25 13.25 13.25 17.90 +9.11 102 15 35 +15
23OCT26 490.00 P 15.00 25.94 10.00 20.77 +10.38 102 111 87 +20
23OCT26 495.00 P 17.83 26.35 17.83 23.75 +11.68 103 65 25 -16
23OCT26 500.00 P 20.50 31.50 15.10 27.01 +13.00 103 67 66 +1
23OCT26 505.00 P 20.59 30.00 20.59 30.46 +14.39 104 20 7 -8
23OCT26 510.00 P 0.00 0.00 0.00 34.10 +15.73 105 0 39 0
23OCT26 515.00 P 0.00 0.00 0.00 37.96 +17.13 106 0 21 0
23OCT26 520.00 P 32.97 44.50 32.97 41.93 +18.46 107 3 82 -2
23OCT26 525.00 P 37.91 37.91 37.91 46.13 +19.79 110 2 39 0
23OCT26 530.00 P 0.00 0.00 0.00 50.39 +21.10 111 0 173 0
23OCT26 535.00 P 0.00 0.00 0.00 53.28 +20.71 99 0 5 0
23OCT26 540.00 P 45.00 58.00 45.00 57.65 +22.08 99 2 75 0
23OCT26 545.00 P 0.00 0.00 0.00 62.20 +23.89 99 0 31 0
23OCT26 550.00 P 0.00 0.00 0.00 68.76 +26.91 122 0 9 0
23OCT26 555.00 P 0.00 0.00 0.00 73.60 +28.01 126 0 46 0
23OCT26 560.00 P 0.00 0.00 0.00 76.16 +26.71 99 0 196 0
23OCT26 565.00 P 0.00 0.00 0.00 80.96 +27.57 99 0 0 0
23OCT26 570.00 P 0.00 0.00 0.00 85.76 +28.23 99 0 46 0
23OCT26 575.00 P 0.00 0.00 0.00 93.33 +31.65 145 0 21 0
23OCT26 580.00 P 0.00 0.00 0.00 97.44 +29.76 139 0 32 0
23OCT26 585.00 P 0.00 0.00 0.00 102.22 +29.72 140 0 25 0
23OCT26 590.00 P 0.00 0.00 0.00 105.47 +28.53 104 0 46 0
23OCT26 595.00 P 0.00 0.00 0.00 112.35 +30.57 152 0 45 0
23OCT26 600.00 P 0.00 0.00 0.00 118.73 +32.73 176 0 15 0
23OCT26 605.00 P 0.00 0.00 0.00 121.87 +31.12 153 0 0 0
23OCT26 610.00 P 0.00 0.00 0.00 128.55 +32.41 183 0 0 0
23OCT26 615.00 P 0.00 0.00 0.00 130.21 +32.14 98 0 0 0
23OCT26 620.00 P 0.00 0.00 0.00 139.26 +34.31 202 0 0 0
23OCT26 625.00 P 0.00 0.00 0.00 142.02 +32.14 173 0 0 0
23OCT26 630.00 P 0.00 0.00 0.00 145.20 +32.65 0 0 1 0
23OCT26 635.00 P 0.00 0.00 0.00 151.49 +30.54 170 0 8 0
23OCT26 640.00 P 0.00 0.00 0.00 155.20 +32.89 0 0 0 0
23OCT26 645.00 P 0.00 0.00 0.00 161.62 +33.88 181 0 1 0
23OCT26 650.00 P 0.00 0.00 0.00 165.20 +33.03 0 0 1 0
23OCT26 655.00 P 0.00 0.00 0.00 170.20 +33.08 0 0 0 0
23OCT26 660.00 P 0.00 0.00 0.00 175.20 +33.12 0 0 0 0
23OCT26 665.00 P 0.00 0.00 0.00 180.20 +33.15 0 0 0 0
23OCT26 670.00 P 0.00 0.00 0.00 185.20 +33.17 0 0 0 0
23OCT26 675.00 P 0.00 0.00 0.00 190.20 +33.19 0 0 0 0
23OCT26 680.00 P 0.00 0.00 0.00 195.20 +33.20 0 0 0 0
23OCT26 685.00 P 0.00 0.00 0.00 200.20 +33.20 0 0 0 0
23OCT26 690.00 P 0.00 0.00 0.00 205.20 +33.20 0 0 0 0
23OCT26 695.00 P 0.00 0.00 0.00 210.20 +33.20 0 0 0 0
23OCT26 700.00 P 0.00 0.00 0.00 215.20 +33.20 0 0 0 0
23OCT26 705.00 P 0.00 0.00 0.00 220.20 +33.20 0 0 0 0
23OCT26 710.00 P 0.00 0.00 0.00 225.20 +33.20 0 0 0 0
23OCT26 715.00 P 0.00 0.00 0.00 230.20 +33.20 0 0 0 0
23OCT26 720.00 P 0.00 0.00 0.00 235.20 +33.20 0 0 0 0
23OCT26 725.00 P 0.00 0.00 0.00 240.20 +33.20 0 0 0 0
23OCT26 730.00 P 0.00 0.00 0.00 245.20 +33.20 0 0 0 0
23OCT26 735.00 P 0.00 0.00 0.00 250.20 +33.20 0 0 0 0
23OCT26 740.00 P 0.00 0.00 0.00 255.20 +33.20 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 96 0 10 0
29OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 0.02 0.00 88 0 0 0
29OCT26 330.00 P 0.00 0.00 0.00 0.05 +0.01 89 0 10 0
29OCT26 340.00 P 0.00 0.00 0.00 0.11 +0.03 90 0 0 0
29OCT26 350.00 P 0.00 0.00 0.00 0.20 +0.05 89 0 10 0
29OCT26 360.00 P 1.40 1.40 1.40 0.36 +0.09 89 1 1 +1
29OCT26 370.00 P 0.00 0.00 0.00 0.62 +0.17 89 0 79 0
29OCT26 380.00 P 0.00 0.00 0.00 1.06 +0.35 90 0 23 0
29OCT26 390.00 P 0.00 0.00 0.00 1.66 +0.55 90 0 151 0
29OCT26 400.00 P 3.19 3.60 3.19 2.51 +0.87 90 16 101 +15
29OCT26 410.00 P 5.95 5.95 5.95 3.66 +1.24 90 1 102 +1
29OCT26 420.00 P 5.74 5.74 5.10 5.20 +1.78 90 16 136 +1
29OCT26 430.00 P 6.30 10.20 6.30 7.23 +2.56 91 110 294 +2
29OCT26 440.00 P 8.02 13.14 8.02 9.75 +3.51 91 32 277 -2
29OCT26 450.00 P 10.62 16.00 10.62 12.78 +4.50 91 164 160 +85
29OCT26 460.00 P 12.29 20.42 12.29 16.34 +5.68 91 53 88 +49
29OCT26 470.00 P 23.51 25.00 23.46 20.54 +7.14 92 10 138 -8
29OCT26 480.00 P 18.80 29.88 17.60 25.44 +8.63 92 38 64 +11
29OCT26 490.00 P 32.86 33.33 32.86 30.87 +10.28 92 28 42 +20
29OCT26 500.00 P 32.80 37.43 27.29 36.80 +11.98 93 71 92 -19
29OCT26 510.00 P 38.65 45.00 34.70 42.16 +12.43 89 22 35 +3
29OCT26 520.00 P 50.00 53.00 50.00 50.56 +15.63 95 2 55 -1
29OCT26 530.00 P 60.00 60.00 60.00 56.38 +15.59 89 3 45 0
29OCT26 540.00 P 0.00 0.00 0.00 64.16 +17.11 89 0 351 0
29OCT26 550.00 P 0.00 0.00 0.00 72.34 +20.20 89 0 516 0
29OCT26 560.00 P 0.00 0.00 0.00 83.17 +24.03 101 0 112 0
29OCT26 570.00 P 78.00 98.98 78.00 90.05 +23.86 92 261 419 +260
29OCT26 580.00 P 0.00 0.00 0.00 101.49 +25.18 107 0 60 0
29OCT26 590.00 P 118.59 118.59 118.59 110.91 +28.95 110 1 98 -1
29OCT26 600.00 P 115.00 124.17 97.00 120.60 +27.79 115 5 242 -1
29OCT26 610.00 P 107.62 107.62 107.62 130.36 +29.62 120 1 50 -1
29OCT26 620.00 P 111.69 144.17 111.69 140.28 +29.50 125 4 259 0
29OCT26 630.00 P 153.77 153.77 153.77 150.27 +30.35 130 2 224 0
29OCT26 640.00 P 0.00 0.00 0.00 160.33 +32.40 136 0 321 0
29OCT26 650.00 P 157.66 157.66 157.66 170.47 +32.45 142 3 112 0
29OCT26 660.00 P 186.00 186.00 180.49 180.64 +32.08 149 11 108 -10
29OCT26 670.00 P 0.00 0.00 0.00 189.36 +31.72 145 0 184 0
29OCT26 680.00 P 179.50 201.28 179.50 201.10 +34.14 162 220 695 -220
29OCT26 690.00 P 200.00 200.00 197.15 208.89 +32.23 150 2 23 -2
29OCT26 700.00 P 226.00 226.00 226.00 221.66 +33.45 175 10 586 -10
29OCT26 710.00 P 0.00 0.00 0.00 229.22 +33.34 162 0 15 0
29OCT26 720.00 P 218.00 245.00 218.00 238.35 +31.22 159 2 134 0
29OCT26 730.00 P 240.00 240.00 240.00 248.78 +32.61 167 1 119 -1
29OCT26 740.00 P 240.28 240.28 232.18 260.32 +31.52 184 411 513 -263
29OCT26 750.00 P 0.00 0.00 0.00 266.33 +27.29 145 0 115 0
29OCT26 760.00 P 284.00 284.00 284.00 278.73 +32.39 179 1 112 0
29OCT26 770.00 P 0.00 0.00 0.00 287.90 +31.80 173 0 47 0
29OCT26 780.00 P 297.00 297.00 297.00 301.03 +32.08 206 1 70 0
29OCT26 790.00 P 0.00 0.00 0.00 309.44 +31.40 197 0 63 0
29OCT26 800.00 P 307.00 307.00 307.00 317.25 +32.18 177 1 112 -1
29OCT26 810.00 P 326.00 326.00 326.00 325.20 +30.06 0 1 302 0
29OCT26 820.00 P 0.00 0.00 0.00 335.20 +33.20 0 0 6 0
29OCT26 830.00 P 0.00 0.00 0.00 349.79 +31.76 215 0 3 0
29OCT26 840.00 P 0.00 0.00 0.00 357.58 +29.57 195 0 209 0
29OCT26 850.00 P 0.00 0.00 0.00 370.45 +34.99 228 0 206 0
29OCT26 860.00 P 0.00 0.00 0.00 378.92 +33.99 216 0 301 0
29OCT26 870.00 P 0.00 0.00 0.00 390.01 +38.01 231 0 2 0
29OCT26 880.00 P 0.00 0.00 0.00 395.20 +33.20 0 0 3 0
29OCT26 890.00 P 0.00 0.00 0.00 405.20 +33.20 0 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 420.30 +35.29 244 0 35 0
29OCT26 910.00 P 0.00 0.00 0.00 425.20 +33.20 0 0 15 0
29OCT26 920.00 P 0.00 0.00 0.00 435.20 +33.20 0 0 1 0
29OCT26 930.00 P 0.00 0.00 0.00 447.50 +32.74 221 0 75 0
29OCT26 940.00 P 0.00 0.00 0.00 455.20 +33.20 0 0 61 0
29OCT26 950.00 P 0.00 0.00 0.00 465.20 +33.20 0 0 39 0
29OCT26 960.00 P 0.00 0.00 0.00 475.20 +33.20 0 0 19 0
29OCT26 970.00 P 0.00 0.00 0.00 485.20 +33.20 0 0 22 0
29OCT26 980.00 P 0.00 0.00 0.00 495.20 +33.20 0 0 29 0
29OCT26 990.00 P 0.00 0.00 0.00 511.17 +36.76 279 0 17 0
29OCT26 1,000.00 P 0.00 0.00 0.00 520.00 +35.15 270 0 204 0
29OCT26 1,010.00 P 0.00 0.00 0.00 525.20 +28.20 0 0 69 0
29OCT26 1,020.00 P 0.00 0.00 0.00 535.20 +33.20 0 0 30 0
29OCT26 1,030.00 P 0.00 0.00 0.00 545.20 +33.20 0 0 15 0
29OCT26 1,040.00 P 0.00 0.00 0.00 555.20 +33.20 0 0 45 0
29OCT26 1,050.00 P 0.00 0.00 0.00 565.20 +33.20 0 0 54 0
29OCT26 1,060.00 P 0.00 0.00 0.00 575.20 +33.20 0 0 30 0
29OCT26 1,070.00 P 0.00 0.00 0.00 590.50 +33.50 294 0 102 0
29OCT26 1,080.00 P 578.00 578.00 578.00 600.50 +33.50 297 10 114 0
29OCT26 1,090.00 P 0.00 0.00 0.00 610.00 +33.00 294 0 100 0
29OCT26 1,100.00 P 0.00 0.00 0.00 620.00 +33.00 297 0 176 0
29OCT26 1,110.00 P 0.00 0.00 0.00 630.00 +33.00 300 0 232 0
29OCT26 1,120.00 P 0.00 0.00 0.00 640.50 +33.50 307 0 84 0
29OCT26 1,130.00 P 0.00 0.00 0.00 645.20 +33.20 0 0 30 0
29OCT26 1,140.00 P 0.00 0.00 0.00 660.00 +33.50 307 0 30 0
29OCT26 1,150.00 P 0.00 0.00 0.00 670.50 +34.50 314 0 52 0
29OCT26 1,160.00 P 0.00 0.00 0.00 679.50 +33.00 307 0 56 0
29OCT26 1,170.00 P 0.00 0.00 0.00 690.50 +34.00 319 0 70 0
29OCT26 1,180.00 P 0.00 0.00 0.00 700.00 +33.00 317 0 89 0
29OCT26 1,190.00 P 0.00 0.00 0.00 710.50 +33.50 324 0 26 0
29OCT26 1,200.00 P 0.00 0.00 0.00 715.20 +33.20 0 0 15 0
29OCT26 1,210.00 P 0.00 0.00 0.00 725.20 +33.20 0 0 15 0
29OCT26 1,220.00 P 0.00 0.00 0.00 740.50 +38.50 331 0 0 0
29OCT26 1,230.00 P 0.00 0.00 0.00 745.20 +33.20 0 0 0 0
29OCT26 1,240.00 P 0.00 0.00 0.00 755.20 +33.20 0 0 14 0
29OCT26 1,250.00 P 0.00 0.00 0.00 770.50 +38.50 338 0 1 0
29OCT26 1,260.00 P 0.00 0.00 0.00 775.20 +33.20 0 0 2 0
29OCT26 1,270.00 P 0.00 0.00 0.00 790.50 +38.50 342 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 795.20 +33.20 0 0 3 0
29OCT26 1,290.00 P 0.00 0.00 0.00 805.20 +33.20 0 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 815.20 +33.20 0 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 825.20 +33.20 0 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 835.20 +33.20 0 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 845.20 +33.20 0 0 3 0
29OCT26 1,340.00 P 0.00 0.00 0.00 855.20 +33.20 0 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 865.20 +33.20 0 0 0 0
29OCT26 1,360.00 P 0.00 0.00 0.00 875.20 +33.20 0 0 0 0
29OCT26 1,370.00 P 0.00 0.00 0.00 885.20 +33.20 0 0 0 0
29OCT26 1,380.00 P 0.00 0.00 0.00 895.20 +33.20 0 0 0 0
29OCT26 1,390.00 P 0.00 0.00 0.00 905.20 +33.20 0 0 0 0
29OCT26 1,400.00 P 0.00 0.00 0.00 915.20 +33.20 0 0 6 0
29OCT26 1,410.00 P 0.00 0.00 0.00 925.20 +33.20 0 0 0 0
29OCT26 1,420.00 P 0.00 0.00 0.00 935.20 +33.20 0 0 0 0
29OCT26 1,430.00 P 0.00 0.00 0.00 945.20 +33.20 0 0 0 0
29OCT26 1,440.00 P 0.00 0.00 0.00 955.20 +33.20 0 0 0 0
29OCT26 1,450.00 P 0.00 0.00 0.00 965.20 +33.20 0 0 0 0
29OCT26 1,460.00 P 0.00 0.00 0.00 975.20 +33.20 0 0 0 0
29OCT26 1,470.00 P 0.00 0.00 0.00 985.20 +33.20 0 0 0 0
29OCT26 1,480.00 P 0.00 0.00 0.00 995.20 +33.20 0 0 0 0
29OCT26 1,490.00 P 0.00 0.00 0.00 1,005.20 +33.20 0 0 0 0
29OCT26 1,500.00 P 0.00 0.00 0.00 1,015.20 +33.20 0 0 0 0
29OCT26 1,510.00 P 0.00 0.00 0.00 1,025.20 +33.20 0 0 0 0
29OCT26 1,520.00 P 0.00 0.00 0.00 1,035.20 +33.20 0 0 0 0
29OCT26 1,530.00 P 0.00 0.00 0.00 1,045.20 +33.20 0 0 0 0
29OCT26 1,540.00 P 0.00 0.00 0.00 1,055.20 +33.20 0 0 0 0
29OCT26 1,550.00 P 0.00 0.00 0.00 1,065.20 +33.20 0 0 0 0
29OCT26 1,560.00 P 0.00 0.00 0.00 1,075.20 +33.20 0 0 0 0
29OCT26 1,570.00 P 0.00 0.00 0.00 1,085.20 +33.20 0 0 0 0
29OCT26 1,580.00 P 0.00 0.00 0.00 1,095.20 +33.20 0 0 0 0
29OCT26 1,590.00 P 0.00 0.00 0.00 1,105.20 +33.20 0 0 0 0
29OCT26 1,600.00 P 0.00 0.00 0.00 1,115.20 +33.20 0 0 0 0
29OCT26 1,610.00 P 0.00 0.00 0.00 1,125.20 +33.20 0 0 0 0
29OCT26 1,620.00 P 0.00 0.00 0.00 1,135.20 +33.20 0 0 0 0
29OCT26 1,630.00 P 0.00 0.00 0.00 1,145.20 +33.20 0 0 0 0
29OCT26 1,640.00 P 0.00 0.00 0.00 1,155.20 +33.20 0 0 0 0
29OCT26 1,650.00 P 0.00 0.00 0.00 1,165.20 +33.20 0 0 0 0
29OCT26 1,660.00 P 0.00 0.00 0.00 1,175.20 +33.20 0 0 0 0
29OCT26 1,670.00 P 0.00 0.00 0.00 1,185.20 +33.20 0 0 0 0
29OCT26 1,680.00 P 0.00 0.00 0.00 1,195.20 +33.20 0 0 0 0
29OCT26 1,690.00 P 0.00 0.00 0.00 1,205.20 +33.20 0 0 0 0
29OCT26 1,700.00 P 0.00 0.00 0.00 1,215.20 +33.20 0 0 0 0
29OCT26 1,710.00 P 0.00 0.00 0.00 1,225.20 +33.20 0 0 0 0
29OCT26 1,720.00 P 0.00 0.00 0.00 1,235.20 +33.20 0 0 0 0
29OCT26 1,730.00 P 0.00 0.00 0.00 1,245.20 +33.20 0 0 0 0
29OCT26 1,740.00 P 0.00 0.00 0.00 1,255.20 +33.20 0 0 0 0
29OCT26 1,750.00 P 0.00 0.00 0.00 1,265.20 +33.20 0 0 0 0
29OCT26 1,760.00 P 0.00 0.00 0.00 1,275.20 +33.20 0 0 0 0
29OCT26 1,770.00 P 0.00 0.00 0.00 1,285.20 +33.20 0 0 0 0
29OCT26 1,780.00 P 0.00 0.00 0.00 1,295.20 +33.20 0 0 0 0
29OCT26 1,790.00 P 0.00 0.00 0.00 1,305.20 +33.20 0 0 0 0
29OCT26 1,800.00 P 0.00 0.00 0.00 1,315.20 +33.20 0 0 0 0
30OCT26 420.00 P 6.40 9.00 6.40 6.38 - 92 5 3 -
30OCT26 425.00 P 0.00 0.00 0.00 7.42 - 92 0 0 -
30OCT26 430.00 P 0.00 0.00 0.00 8.50 - 92 0 0 -
30OCT26 435.00 P 0.00 0.00 0.00 9.86 - 92 0 0 -
30OCT26 440.00 P 0.00 0.00 0.00 11.22 - 92 0 0 -
30OCT26 445.00 P 0.00 0.00 0.00 12.74 - 92 0 0 -
30OCT26 450.00 P 18.00 18.00 18.00 14.46 - 92 1 1 -
30OCT26 455.00 P 0.00 0.00 0.00 16.18 - 93 0 0 -
30OCT26 460.00 P 0.00 0.00 0.00 18.18 - 93 0 0 -
30OCT26 465.00 P 0.00 0.00 0.00 20.29 - 93 0 0 -
30OCT26 470.00 P 0.00 0.00 0.00 22.39 - 93 0 0 -
30OCT26 475.00 P 0.00 0.00 0.00 24.88 - 93 0 0 -
30OCT26 480.00 P 30.00 30.00 30.00 27.39 - 93 8 8 -
30OCT26 485.00 P 23.80 32.50 23.80 29.92 - 94 3 2 -
30OCT26 490.00 P 0.00 0.00 0.00 32.84 - 94 0 0 -
30OCT26 495.00 P 0.00 0.00 0.00 35.76 - 94 0 0 -
30OCT26 500.00 P 38.00 42.01 37.50 38.72 - 94 12 12 -
30OCT26 505.00 P 0.00 0.00 0.00 40.81 - 91 0 0 -
30OCT26 510.00 P 0.00 0.00 0.00 44.03 - 91 0 0 -
30OCT26 515.00 P 0.00 0.00 0.00 47.25 - 91 0 0 -
30OCT26 520.00 P 0.00 0.00 0.00 50.83 - 91 0 0 -
30OCT26 525.00 P 0.00 0.00 0.00 54.41 - 91 0 0 -
30OCT26 530.00 P 0.00 0.00 0.00 57.99 - 91 0 0 -
30OCT26 535.00 P 0.00 0.00 0.00 61.83 - 91 0 0 -
30OCT26 540.00 P 0.00 0.00 0.00 65.73 - 91 0 0 -
30OCT26 545.00 P 0.00 0.00 0.00 69.63 - 91 0 0 -
30OCT26 550.00 P 0.00 0.00 0.00 73.68 - 91 0 0 -
30OCT26 555.00 P 0.00 0.00 0.00 77.85 - 91 0 0 -
30OCT26 560.00 P 0.00 0.00 0.00 83.17 - 96 0 0 -
30OCT26 565.00 P 0.00 0.00 0.00 86.25 - 91 0 0 -
30OCT26 570.00 P 0.00 0.00 0.00 90.65 - 91 0 0 -
30OCT26 575.00 P 0.00 0.00 0.00 95.05 - 91 0 0 -
30OCT26 580.00 P 0.00 0.00 0.00 101.49 - 102 0 0 -
30OCT26 585.00 P 0.00 0.00 0.00 103.98 - 91 0 0 -
30OCT26 590.00 P 0.00 0.00 0.00 110.91 - 105 0 0 -
30OCT26 595.00 P 0.00 0.00 0.00 113.14 - 91 0 0 -
30OCT26 600.00 P 0.00 0.00 0.00 120.60 - 109 0 0 -
30OCT26 605.00 P 0.00 0.00 0.00 122.46 - 91 0 0 -
30OCT26 610.00 P 0.00 0.00 0.00 130.36 - 114 0 0 -
30OCT26 615.00 P 0.00 0.00 0.00 131.89 - 91 0 0 -
30OCT26 620.00 P 0.00 0.00 0.00 140.28 - 118 0 0 -
27NOV26 255.00 P 0.00 0.00 0.00 0.32 +0.08 85 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 0.39 +0.08 85 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 0.48 +0.10 85 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 0.60 +0.14 85 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.71 +0.15 85 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.85 +0.17 85 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 1.04 +0.24 85 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 1.23 +0.29 85 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 1.43 +0.30 85 0 0 0
27NOV26 300.00 P 4.50 5.30 4.50 1.72 +0.40 85 2 2 +2
27NOV26 310.00 P 0.00 0.00 0.00 2.36 +0.58 86 0 54 0
27NOV26 320.00 P 0.00 0.00 0.00 3.19 +0.75 86 0 0 0
27NOV26 330.00 P 6.72 8.50 6.67 4.10 +0.91 86 65 136 +65
27NOV26 340.00 P 7.73 7.73 7.73 5.34 +1.27 86 15 15 +15
27NOV26 350.00 P 10.00 10.70 9.04 6.68 +1.50 86 35 50 +20
27NOV26 360.00 P 0.00 0.00 0.00 8.38 +1.96 86 0 15 0
27NOV26 370.00 P 15.03 15.07 15.03 10.22 +2.30 86 37 37 +24
27NOV26 380.00 P 12.79 16.93 12.79 12.48 +2.84 86 10 18 -1
27NOV26 390.00 P 15.82 15.82 15.82 14.84 +3.30 86 5 45 0
27NOV26 400.00 P 22.40 22.40 22.40 17.75 +3.93 87 1 85 -1
27NOV26 410.00 P 0.00 0.00 0.00 20.67 +4.56 87 0 15 0
27NOV26 420.00 P 30.05 30.05 30.05 24.27 +5.22 87 7 104 -1
27NOV26 430.00 P 34.12 34.12 34.12 27.92 +5.94 87 6 30 0
27NOV26 440.00 P 37.19 39.50 37.19 32.05 +6.73 87 34 54 +10
27NOV26 450.00 P 35.70 43.50 35.70 36.48 +7.49 87 4 33 +3
27NOV26 460.00 P 0.00 0.00 0.00 41.04 +8.38 87 0 92 0
27NOV26 470.00 P 51.57 53.35 51.57 46.29 +9.23 88 17 14 -11
27NOV26 480.00 P 58.89 59.60 58.89 51.54 +10.01 88 9 24 -3
27NOV26 490.00 P 64.82 64.82 62.00 57.22 +11.10 88 56 125 +56
27NOV26 500.00 P 66.00 67.00 60.00 63.29 +11.90 88 18 69 +5
27NOV26 510.00 P 67.00 75.60 67.00 69.36 +12.69 89 14 120 0
27NOV26 520.00 P 68.76 75.45 68.76 76.02 +13.89 89 4 11 +3
27NOV26 530.00 P 81.00 90.24 81.00 82.86 +14.64 89 232 108 -123
27NOV26 540.00 P 0.00 0.00 0.00 89.71 +15.40 90 0 38 0
27NOV26 550.00 P 105.00 105.68 105.00 97.16 +16.67 90 3 63 +2
27NOV26 560.00 P 109.05 114.33 108.16 104.72 +17.37 91 101 83 -59
27NOV26 570.00 P 116.93 124.80 116.93 112.29 +18.07 91 280 252 -19
27NOV26 580.00 P 125.82 130.48 125.82 120.34 +19.24 92 34 109 -7
27NOV26 590.00 P 133.23 134.40 132.25 128.53 +20.00 92 22 64 -22
27NOV26 600.00 P 142.85 147.00 142.85 136.73 +20.62 93 15 112 +2
27NOV26 610.00 P 151.44 155.94 151.44 145.20 +21.51 94 78 273 -48
27NOV26 620.00 P 145.98 166.98 139.98 153.93 +22.47 95 491 606 +393
27NOV26 630.00 P 0.00 0.00 0.00 162.67 +23.00 95 0 17 0
27NOV26 640.00 P 0.00 0.00 0.00 171.44 +23.55 96 0 16 0
27NOV26 650.00 P 0.00 0.00 0.00 180.61 +24.50 97 0 142 0
27NOV26 660.00 P 0.00 0.00 0.00 189.79 +25.16 99 0 147 0
27NOV26 670.00 P 0.00 0.00 0.00 198.97 +25.59 100 0 93 0
27NOV26 680.00 P 0.00 0.00 0.00 208.30 +26.17 101 0 82 0
27NOV26 690.00 P 0.00 0.00 0.00 217.82 +26.93 102 0 91 0
27NOV26 700.00 P 0.00 0.00 0.00 227.35 +27.43 104 0 107 0
27NOV26 710.00 P 0.00 0.00 0.00 236.89 +27.79 105 0 40 0
27NOV26 720.00 P 243.88 243.88 243.88 246.57 +28.28 107 1 75 0
27NOV26 730.00 P 0.00 0.00 0.00 256.35 +28.85 109 0 352 0
27NOV26 740.00 P 0.00 0.00 0.00 266.14 +29.29 111 0 256 0
27NOV26 750.00 P 0.00 0.00 0.00 275.95 +29.57 113 0 424 0
27NOV26 760.00 P 0.00 0.00 0.00 285.84 +29.93 115 0 73 0
27NOV26 770.00 P 0.00 0.00 0.00 287.90 +30.18 89 0 46 0
27NOV26 780.00 P 0.00 0.00 0.00 305.80 +30.78 119 0 20 0
27NOV26 790.00 P 0.00 0.00 0.00 309.44 +31.40 100 0 15 0
27NOV26 800.00 P 0.00 0.00 0.00 325.83 +31.23 123 0 54 0
27NOV26 810.00 P 0.00 0.00 0.00 326.15 +30.62 85 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 335.98 +30.92 85 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 349.79 +31.76 109 0 19 0
27NOV26 840.00 P 0.00 0.00 0.00 357.58 +29.57 100 0 1 0
27NOV26 850.00 P 0.00 0.00 0.00 370.45 +34.99 115 0 2 0
27NOV26 860.00 P 0.00 0.00 0.00 378.92 +33.99 111 0 2 0
27NOV26 870.00 P 0.00 0.00 0.00 390.01 +36.55 117 0 4 0
27NOV26 880.00 P 0.00 0.00 0.00 407.18 +33.06 143 0 201 0
27NOV26 890.00 P 0.00 0.00 0.00 407.19 +33.06 106 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 420.30 +35.29 123 0 1 0
27NOV26 910.00 P 0.00 0.00 0.00 425.21 +32.50 85 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 435.20 +32.64 0 0 9 0
27NOV26 930.00 P 0.00 0.00 0.00 447.50 +32.74 114 0 15 0
27NOV26 940.00 P 0.00 0.00 0.00 455.20 +32.86 0 0 15 0
27NOV26 950.00 P 0.00 0.00 0.00 465.20 +32.94 0 0 17 0
27NOV26 960.00 P 0.00 0.00 0.00 475.20 +33.01 0 0 6 0
27NOV26 970.00 P 0.00 0.00 0.00 485.20 +33.08 0 0 15 0
27NOV26 980.00 P 0.00 0.00 0.00 510.06 +34.13 168 0 45 0
27NOV26 990.00 P 0.00 0.00 0.00 520.36 +34.16 170 0 65 0
27NOV26 1,000.00 P 0.00 0.00 0.00 530.50 +44.29 172 0 20 0
27NOV26 1,010.00 P 0.00 0.00 0.00 530.51 +33.51 142 0 105 0
27NOV26 1,020.00 P 0.00 0.00 0.00 549.50 +32.50 173 0 134 0
27NOV26 1,030.00 P 555.62 555.62 555.62 560.50 +33.14 177 7 51 0
27NOV26 1,040.00 P 0.00 0.00 0.00 569.00 +32.50 175 0 9 0
27NOV26 1,050.00 P 0.00 0.00 0.00 569.01 +32.50 139 0 85 0
27NOV26 1,060.00 P 0.00 0.00 0.00 589.50 +31.50 179 0 107 0
27NOV26 1,070.00 P 0.00 0.00 0.00 598.50 +31.00 178 0 60 0
27NOV26 1,080.00 P 0.00 0.00 0.00 609.50 +32.50 182 0 65 0
27NOV26 1,090.00 P 0.00 0.00 0.00 618.00 +31.00 179 0 99 0
27NOV26 1,100.00 P 0.00 0.00 0.00 628.50 +31.50 182 0 121 0
27NOV26 1,110.00 P 0.00 0.00 0.00 639.00 +32.00 185 0 99 0
27NOV26 1,120.00 P 0.00 0.00 0.00 640.50 +33.49 156 0 89 0
27NOV26 1,130.00 P 0.00 0.00 0.00 645.20 +33.20 0 0 32 0
27NOV26 1,140.00 P 0.00 0.00 0.00 660.00 +33.50 156 0 0 0
27NOV26 1,150.00 P 0.00 0.00 0.00 670.50 +34.50 159 0 6 0
27NOV26 1,160.00 P 0.00 0.00 0.00 688.50 +31.00 190 0 29 0
27NOV26 1,170.00 P 0.00 0.00 0.00 698.50 +40.99 191 0 0 0
27NOV26 1,180.00 P 0.00 0.00 0.00 708.50 +32.00 193 0 50 0
27NOV26 1,190.00 P 0.00 0.00 0.00 718.00 +32.00 192 0 71 0
27NOV26 1,200.00 P 0.00 0.00 0.00 728.50 +32.50 195 0 189 0
27NOV26 1,210.00 P 0.00 0.00 0.00 728.51 +32.50 157 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 740.50 +38.50 168 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 745.20 +33.20 0 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 768.50 +46.50 200 0 0 0
27NOV26 1,250.00 P 0.00 0.00 0.00 770.50 +38.50 171 0 0 0
27NOV26 1,260.00 P 0.00 0.00 0.00 775.20 +33.20 0 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 798.50 +46.50 203 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 798.51 +36.51 164 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 805.20 +33.20 0 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 827.00 +30.50 202 0 19 0
27NOV26 1,310.00 P 0.00 0.00 0.00 838.50 +41.99 208 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 838.51 +36.51 168 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 845.20 +33.20 0 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 855.20 +33.20 0 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 865.20 +33.20 0 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 875.20 +33.20 0 0 0 0
27NOV26 1,370.00 P 0.00 0.00 0.00 897.50 +45.50 211 0 0 0
27NOV26 1,380.00 P 0.00 0.00 0.00 907.50 +45.50 212 0 0 0
27NOV26 1,390.00 P 0.00 0.00 0.00 917.50 +45.50 213 0 0 0
27NOV26 1,400.00 P 0.00 0.00 0.00 917.51 +35.51 169 0 0 0
27NOV26 1,410.00 P 0.00 0.00 0.00 937.50 +45.50 215 0 0 0
27NOV26 1,420.00 P 0.00 0.00 0.00 937.51 +35.51 171 0 0 0
27NOV26 1,430.00 P 0.00 0.00 0.00 957.50 +45.50 217 0 0 0
27NOV26 1,440.00 P 0.00 0.00 0.00 957.51 +35.51 173 0 0 0
27NOV26 1,450.00 P 0.00 0.00 0.00 965.20 +33.20 0 0 0 0
27NOV26 1,460.00 P 0.00 0.00 0.00 987.50 +45.50 220 0 0 0
27NOV26 1,470.00 P 0.00 0.00 0.00 987.51 +35.51 175 0 0 0
27NOV26 1,480.00 P 0.00 0.00 0.00 995.20 +33.20 0 0 0 0
27NOV26 1,490.00 P 0.00 0.00 0.00 1,005.20 +33.20 0 0 0 0
27NOV26 1,500.00 P 0.00 0.00 0.00 1,027.50 +45.50 224 0 0 0
27NOV26 1,510.00 P 0.00 0.00 0.00 1,027.51 +35.51 179 0 0 0
27NOV26 1,520.00 P 0.00 0.00 0.00 1,047.50 +45.50 226 0 0 0
27NOV26 1,530.00 P 0.00 0.00 0.00 1,047.51 +35.51 181 0 0 0
27NOV26 1,540.00 P 0.00 0.00 0.00 1,055.20 +33.20 0 0 0 0
27NOV26 1,550.00 P 0.00 0.00 0.00 1,065.20 +33.20 0 0 0 0
27NOV26 1,560.00 P 0.00 0.00 0.00 1,075.20 +33.20 0 0 0 0
27NOV26 1,570.00 P 0.00 0.00 0.00 1,085.20 +33.20 0 0 0 0
27NOV26 1,580.00 P 0.00 0.00 0.00 1,095.20 +33.20 0 0 0 0
27NOV26 1,590.00 P 0.00 0.00 0.00 1,105.20 +33.20 0 0 0 0
27NOV26 1,600.00 P 0.00 0.00 0.00 1,126.50 +44.50 231 0 0 0
27NOV26 1,610.00 P 0.00 0.00 0.00 1,126.51 +34.51 178 0 0 0
27NOV26 1,620.00 P 0.00 0.00 0.00 1,135.20 +33.20 0 0 0 0
27NOV26 1,630.00 P 0.00 0.00 0.00 1,145.20 +33.20 0 0 0 0
27NOV26 1,640.00 P 0.00 0.00 0.00 1,155.20 +33.20 0 0 0 0
27NOV26 1,650.00 P 0.00 0.00 0.00 1,165.20 +33.20 0 0 0 0
27NOV26 1,660.00 P 0.00 0.00 0.00 1,175.20 +33.20 0 0 0 0
27NOV26 1,670.00 P 0.00 0.00 0.00 1,196.50 +44.50 236 0 0 0
27NOV26 1,680.00 P 0.00 0.00 0.00 1,196.51 +34.51 183 0 0 0
27NOV26 1,690.00 P 0.00 0.00 0.00 1,215.50 +31.00 234 0 15 0
27NOV26 1,700.00 P 0.00 0.00 0.00 1,215.51 +31.00 171 0 0 0
27NOV26 1,710.00 P 0.00 0.00 0.00 1,225.20 +33.20 0 0 0 0
27NOV26 1,720.00 P 0.00 0.00 0.00 1,235.20 +33.20 0 0 0 0
27NOV26 1,730.00 P 0.00 0.00 0.00 1,245.20 +33.20 0 0 0 0
27NOV26 1,740.00 P 0.00 0.00 0.00 1,255.20 +33.20 0 0 0 0
27NOV26 1,750.00 P 0.00 0.00 0.00 1,276.50 +44.50 242 0 0 0
27NOV26 1,760.00 P 0.00 0.00 0.00 1,276.51 +34.51 189 0 0 0
27NOV26 1,770.00 P 0.00 0.00 0.00 1,285.20 +33.20 0 0 0 0
27NOV26 1,780.00 P 0.00 0.00 0.00 1,295.20 +33.20 0 0 0 0
27NOV26 1,790.00 P 0.00 0.00 0.00 1,316.50 +44.50 245 0 0 0
27NOV26 1,800.00 P 0.00 0.00 0.00 1,316.51 +34.51 192 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 2.02 +0.56 83 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 2.33 +0.66 83 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 2.64 +0.74 83 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 2.99 +0.77 83 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 3.45 +0.92 83 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 3.90 +1.06 83 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 4.35 +1.17 83 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 4.84 +1.21 83 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 5.48 +1.39 83 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 6.12 +1.58 83 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 7.62 +1.85 84 0 26 0
30DEC26 320.00 P 0.00 0.00 0.00 9.36 +2.48 84 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 11.15 +2.98 84 0 0 0
30DEC26 340.00 P 15.03 17.10 15.03 13.24 +3.32 84 3 3 +1
30DEC26 350.00 P 0.00 0.00 0.00 15.62 +3.60 84 0 30 0
30DEC26 360.00 P 0.00 0.00 0.00 18.00 +4.34 84 0 3 0
30DEC26 370.00 P 22.91 23.43 22.91 20.99 +4.53 84 22 29 +21
30DEC26 380.00 P 31.24 31.24 31.24 24.04 +5.19 84 4 9 +4
30DEC26 390.00 P 33.43 34.54 33.43 27.22 +5.55 84 11 82 +6
30DEC26 400.00 P 31.83 37.80 31.83 31.01 +6.28 85 6 45 +2
30DEC26 410.00 P 39.52 39.52 39.52 34.80 +7.01 85 8 8 +8
30DEC26 420.00 P 44.50 47.70 44.50 38.75 +7.41 85 53 149 +48
30DEC26 430.00 P 48.75 51.73 48.75 43.34 +8.20 85 18 5 +4
30DEC26 440.00 P 51.39 58.00 51.39 47.93 +8.98 85 18 33 +3
30DEC26 450.00 P 50.80 63.00 50.80 52.54 +9.44 85 18 123 +18
30DEC26 460.00 P 62.24 65.95 62.24 57.93 +10.23 85 4 12 +3
30DEC26 470.00 P 70.27 70.27 70.27 63.34 +11.03 85 2 2 0
30DEC26 480.00 P 79.51 81.60 79.51 68.75 +11.83 86 45 46 +45
30DEC26 490.00 P 84.65 87.31 84.65 74.60 +12.30 86 184 184 +183
30DEC26 500.00 P 85.19 88.87 84.11 80.82 +13.10 86 24 108 +23
30DEC26 510.00 P 86.20 92.80 86.20 87.04 +13.90 86 42 93 +42
30DEC26 520.00 P 96.53 96.53 96.53 93.27 +14.52 86 8 54 +8
30DEC26 530.00 P 0.00 0.00 0.00 100.12 +15.15 87 0 1 0
30DEC26 540.00 P 0.00 0.00 0.00 107.10 +15.90 87 0 15 0
30DEC26 550.00 P 126.40 126.40 126.40 114.09 +16.66 87 3 52 +3
30DEC26 560.00 P 0.00 0.00 0.00 121.10 +17.29 87 0 30 0
30DEC26 570.00 P 0.00 0.00 0.00 128.66 +17.86 88 0 16 0
30DEC26 580.00 P 0.00 0.00 0.00 136.35 +18.55 88 0 67 0
30DEC26 590.00 P 0.00 0.00 0.00 144.04 +19.24 88 0 49 0
30DEC26 600.00 P 0.00 0.00 0.00 151.74 +19.93 89 0 82 0
30DEC26 610.00 P 0.00 0.00 0.00 159.77 +20.39 89 0 44 0
30DEC26 620.00 P 186.00 186.00 186.00 168.06 +20.98 90 1 59 +1
30DEC26 630.00 P 0.00 0.00 0.00 176.37 +21.60 90 0 144 0
30DEC26 640.00 P 0.00 0.00 0.00 184.68 +22.20 90 0 33 0
30DEC26 650.00 P 0.00 0.00 0.00 193.02 +22.74 91 0 202 0
30DEC26 660.00 P 217.34 217.34 217.34 201.78 +23.19 91 1 196 +1
30DEC26 670.00 P 0.00 0.00 0.00 210.60 +23.71 92 0 97 0
30DEC26 680.00 P 0.00 0.00 0.00 219.43 +24.22 93 0 74 0
30DEC26 690.00 P 249.00 249.00 249.00 228.27 +24.73 93 1 105 0
30DEC26 700.00 P 0.00 0.00 0.00 237.14 +25.22 94 0 152 0
30DEC26 710.00 P 0.00 0.00 0.00 246.34 +25.60 94 0 106 0
30DEC26 720.00 P 0.00 0.00 0.00 255.58 +26.01 95 0 181 0
30DEC26 730.00 P 285.00 285.00 285.00 264.84 +26.44 96 1 62 +1
30DEC26 740.00 P 0.00 0.00 0.00 274.10 +26.85 97 0 11 0
30DEC26 750.00 P 301.00 301.00 301.00 283.38 +27.27 98 1 68 +1
30DEC26 760.00 P 0.00 0.00 0.00 292.83 +27.62 99 0 163 0
30DEC26 770.00 P 313.00 320.00 313.00 302.40 +27.94 100 11 105 +1
30DEC26 780.00 P 326.00 326.00 326.00 311.99 +28.27 101 1 92 +1
30DEC26 790.00 P 0.00 0.00 0.00 321.58 +28.60 101 0 190 0
30DEC26 800.00 P 0.00 0.00 0.00 331.19 +28.93 102 0 129 0
30DEC26 810.00 P 0.00 0.00 0.00 340.81 +29.26 103 0 122 0
30DEC26 820.00 P 0.00 0.00 0.00 350.59 +29.53 105 0 85 0
30DEC26 830.00 P 0.00 0.00 0.00 360.42 +29.78 106 0 8 0
30DEC26 840.00 P 0.00 0.00 0.00 360.43 +29.78 86 0 2 0
30DEC26 850.00 P 0.00 0.00 0.00 370.45 +30.81 87 0 5 0
30DEC26 860.00 P 0.00 0.00 0.00 378.92 +29.96 84 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 390.01 +31.70 89 0 2 0
30DEC26 880.00 P 0.00 0.00 0.00 407.18 +28.41 107 0 4 0
30DEC26 890.00 P 0.00 0.00 0.00 407.58 +28.80 83 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 420.30 +33.46 93 0 1 0
30DEC26 910.00 P 0.00 0.00 0.00 427.06 +30.66 83 0 15 0
30DEC26 920.00 P 0.00 0.00 0.00 436.81 +30.84 83 0 2 0
30DEC26 930.00 P 0.00 0.00 0.00 447.50 +31.95 87 0 15 0
30DEC26 940.00 P 0.00 0.00 0.00 456.34 +31.20 83 0 30 0
30DEC26 950.00 P 0.00 0.00 0.00 466.18 +31.36 83 0 2 0
30DEC26 960.00 P 0.00 0.00 0.00 476.04 +31.50 83 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 485.90 +31.62 83 0 15 0
30DEC26 980.00 P 0.00 0.00 0.00 510.06 +34.13 126 0 12 0
30DEC26 990.00 P 0.00 0.00 0.00 520.83 +32.84 129 0 104 0
30DEC26 1,000.00 P 0.00 0.00 0.00 531.02 +32.98 130 0 39 0
30DEC26 1,010.00 P 0.00 0.00 0.00 531.03 +32.98 108 0 19 0
30DEC26 1,020.00 P 0.00 0.00 0.00 549.50 +32.50 129 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 560.50 +33.14 133 0 46 0
30DEC26 1,040.00 P 0.00 0.00 0.00 569.00 +32.50 131 0 7 0
30DEC26 1,050.00 P 0.00 0.00 0.00 569.01 +32.50 106 0 15 0
30DEC26 1,060.00 P 0.00 0.00 0.00 589.50 +31.50 134 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 598.50 +31.00 133 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 609.50 +32.50 136 0 90 0
30DEC26 1,090.00 P 0.00 0.00 0.00 618.00 +31.00 134 0 0 0
30DEC26 1,100.00 P 0.00 0.00 0.00 633.66 +34.01 147 0 29 0
30DEC26 1,110.00 P 0.00 0.00 0.00 639.00 +32.00 138 0 9 0
30DEC26 1,120.00 P 0.00 0.00 0.00 640.50 +33.49 119 0 119 0
30DEC26 1,130.00 P 0.00 0.00 0.00 645.20 +33.14 0 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 660.00 +33.50 119 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 670.50 +34.50 121 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 688.50 +31.00 143 0 0 0
30DEC26 1,170.00 P 0.00 0.00 0.00 698.50 +40.99 144 0 0 0
30DEC26 1,180.00 P 0.00 0.00 0.00 708.50 +32.00 145 0 5 0
30DEC26 1,190.00 P 0.00 0.00 0.00 718.00 +32.00 145 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 736.66 +40.66 162 0 15 0
30DEC26 1,210.00 P 0.00 0.00 0.00 736.67 +40.66 143 0 15 0
30DEC26 1,220.00 P 0.00 0.00 0.00 740.50 +38.50 128 0 16 0
30DEC26 1,230.00 P 0.00 0.00 0.00 745.20 +33.20 0 0 16 0
30DEC26 1,240.00 P 0.00 0.00 0.00 768.50 +46.50 150 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 770.50 +38.50 130 0 15 0
30DEC26 1,260.00 P 0.00 0.00 0.00 798.00 +33.74 170 0 81 0
30DEC26 1,270.00 P 0.00 0.00 0.00 798.50 +34.23 153 0 81 0
30DEC26 1,280.00 P 0.00 0.00 0.00 817.00 +32.14 170 0 1 0
30DEC26 1,290.00 P 0.00 0.00 0.00 817.01 +32.14 151 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 827.00 +30.50 152 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 838.50 +41.99 156 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 838.51 +36.51 128 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 866.50 +30.50 174 0 8 0
30DEC26 1,340.00 P 0.00 0.00 0.00 866.51 +30.50 154 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 866.52 +30.50 120 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 897.50 +55.50 178 0 0 0
30DEC26 1,370.00 P 0.00 0.00 0.00 897.51 +45.51 159 0 0 0
30DEC26 1,380.00 P 0.00 0.00 0.00 907.50 +45.50 160 0 0 0
30DEC26 1,390.00 P 0.00 0.00 0.00 917.50 +45.50 160 0 0 0
30DEC26 1,400.00 P 0.00 0.00 0.00 917.51 +35.51 130 0 0 0
30DEC26 1,410.00 P 0.00 0.00 0.00 937.50 +45.50 162 0 0 0
30DEC26 1,420.00 P 0.00 0.00 0.00 937.51 +35.51 131 0 0 0
30DEC26 1,430.00 P 0.00 0.00 0.00 957.50 +45.50 163 0 0 0
30DEC26 1,440.00 P 0.00 0.00 0.00 957.51 +35.51 133 0 0 0
30DEC26 1,450.00 P 0.00 0.00 0.00 965.20 +33.20 0 0 0 0
30DEC26 1,460.00 P 0.00 0.00 0.00 987.50 +45.50 166 0 0 0
30DEC26 1,470.00 P 0.00 0.00 0.00 987.51 +35.51 135 0 0 0
30DEC26 1,480.00 P 0.00 0.00 0.00 995.20 +33.20 0 0 0 0
30DEC26 1,490.00 P 0.00 0.00 0.00 1,005.20 +33.20 0 0 0 0
30DEC26 1,500.00 P 0.00 0.00 0.00 1,027.50 +45.50 169 0 0 0
30DEC26 1,510.00 P 0.00 0.00 0.00 1,027.51 +35.51 137 0 0 0
30DEC26 1,520.00 P 0.00 0.00 0.00 1,047.50 +45.50 170 0 0 0
30DEC26 1,530.00 P 0.00 0.00 0.00 1,047.51 +35.51 139 0 0 0
30DEC26 1,540.00 P 0.00 0.00 0.00 1,055.20 +33.20 0 0 0 0
30DEC26 1,550.00 P 0.00 0.00 0.00 1,065.20 +33.20 0 0 0 0
30DEC26 1,560.00 P 0.00 0.00 0.00 1,075.20 +33.20 0 0 0 0
30DEC26 1,570.00 P 0.00 0.00 0.00 1,085.20 +33.20 0 0 0 0
30DEC26 1,580.00 P 0.00 0.00 0.00 1,095.20 +33.20 0 0 0 0
30DEC26 1,590.00 P 0.00 0.00 0.00 1,105.20 +33.20 0 0 0 0
30DEC26 1,600.00 P 0.00 0.00 0.00 1,126.50 +44.50 173 0 0 0
30DEC26 1,610.00 P 0.00 0.00 0.00 1,126.51 +34.51 138 0 0 0
30DEC26 1,620.00 P 0.00 0.00 0.00 1,135.20 +33.20 0 0 0 0
30DEC26 1,630.00 P 0.00 0.00 0.00 1,145.20 +33.20 0 0 0 0
30DEC26 1,640.00 P 0.00 0.00 0.00 1,155.20 +33.20 0 0 0 0
30DEC26 1,650.00 P 0.00 0.00 0.00 1,165.20 +33.20 0 0 0 0
30DEC26 1,660.00 P 0.00 0.00 0.00 1,175.20 +33.20 0 0 0 0
30DEC26 1,670.00 P 0.00 0.00 0.00 1,196.50 +44.50 178 0 0 0
30DEC26 1,680.00 P 0.00 0.00 0.00 1,196.51 +34.51 142 0 0 0
30DEC26 1,690.00 P 0.00 0.00 0.00 1,224.50 +40.00 197 0 0 0
30DEC26 1,700.00 P 0.00 0.00 0.00 1,234.50 +49.99 198 0 0 0
30DEC26 1,710.00 P 0.00 0.00 0.00 1,234.51 +42.51 175 0 0 0
30DEC26 1,720.00 P 0.00 0.00 0.00 1,235.20 +33.20 0 0 0 0
30DEC26 1,730.00 P 0.00 0.00 0.00 1,245.20 +33.20 0 0 0 0
30DEC26 1,740.00 P 0.00 0.00 0.00 1,255.20 +33.20 0 0 0 0
30DEC26 1,750.00 P 0.00 0.00 0.00 1,276.50 +44.50 183 0 0 0
30DEC26 1,760.00 P 0.00 0.00 0.00 1,276.51 +34.51 147 0 0 0
30DEC26 1,770.00 P 0.00 0.00 0.00 1,285.20 +33.20 0 0 0 0
30DEC26 1,780.00 P 0.00 0.00 0.00 1,295.20 +33.20 0 0 0 0
30DEC26 1,790.00 P 0.00 0.00 0.00 1,316.50 +44.50 186 0 0 0
30DEC26 1,800.00 P 0.00 0.00 0.00 1,316.51 +34.51 149 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 4.53 +0.92 83 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 5.01 +0.91 83 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 5.57 +0.99 83 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 6.24 +1.18 83 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 7.12 +1.41 84 0 1 0
28JAN27 280.00 P 0.00 0.00 0.00 7.59 +1.44 83 0 0 0
28JAN27 285.00 P 0.00 0.00 0.00 8.26 +1.44 83 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 9.09 +1.59 83 0 0 0
28JAN27 295.00 P 0.00 0.00 0.00 10.00 +1.82 83 0 0 0
28JAN27 300.00 P 0.00 0.00 0.00 10.91 +2.06 83 0 0 0
28JAN27 310.00 P 0.00 0.00 0.00 13.12 +2.24 84 0 15 0
28JAN27 320.00 P 0.00 0.00 0.00 14.96 +2.57 83 0 0 0
28JAN27 330.00 P 0.00 0.00 0.00 17.36 +3.13 83 0 0 0
28JAN27 340.00 P 0.00 0.00 0.00 19.77 +3.18 83 0 0 0
28JAN27 350.00 P 0.00 0.00 0.00 22.72 +3.72 83 0 0 0
28JAN27 360.00 P 0.00 0.00 0.00 26.56 +4.50 84 0 1 0
28JAN27 370.00 P 0.00 0.00 0.00 29.72 +5.36 84 0 0 0
28JAN27 380.00 P 0.00 0.00 0.00 33.42 +5.16 84 0 1 0
28JAN27 390.00 P 0.00 0.00 0.00 37.32 +5.88 84 0 0 0
28JAN27 400.00 P 0.00 0.00 0.00 41.24 +6.32 85 0 0 0
28JAN27 410.00 P 0.00 0.00 0.00 45.40 +6.56 85 0 0 0
28JAN27 420.00 P 62.31 62.31 58.39 50.11 +7.34 85 4 3 +2
28JAN27 430.00 P 66.35 66.40 65.50 54.82 +8.12 85 25 16 +16
28JAN27 440.00 P 67.61 67.61 67.61 59.54 +8.34 85 1 1 +1
28JAN27 450.00 P 74.30 77.58 74.30 64.74 +8.82 85 18 18 +17
28JAN27 460.00 P 82.01 82.01 82.01 70.26 +9.61 85 2 2 +2
28JAN27 470.00 P 82.64 83.59 82.64 75.79 +10.40 85 34 30 +27
28JAN27 480.00 P 92.11 92.11 92.11 81.33 +10.68 85 2 2 +2
28JAN27 490.00 P 95.42 103.95 95.42 87.30 +11.10 86 37 36 +35
28JAN27 500.00 P 102.02 106.71 102.02 93.63 +11.89 86 17 23 +13
28JAN27 510.00 P 111.97 111.97 111.97 99.96 +12.66 86 15 16 +15
28JAN27 520.00 P 0.00 0.00 0.00 106.30 +13.27 86 0 2 0
28JAN27 530.00 P 0.00 0.00 0.00 112.73 +13.35 86 0 15 0
28JAN27 540.00 P 135.25 135.25 135.25 119.82 +14.10 87 3 34 +3
28JAN27 550.00 P 0.00 0.00 0.00 123.21 +11.13 83 0 0 0
28JAN27 560.00 P 0.00 0.00 0.00 134.00 +15.56 87 0 30 0
28JAN27 570.00 P 0.00 0.00 0.00 141.10 +16.02 87 0 41 0
28JAN27 580.00 P 0.00 0.00 0.00 148.41 +16.23 87 0 30 0
28JAN27 590.00 P 0.00 0.00 0.00 156.18 +16.89 88 0 115 0
28JAN27 600.00 P 0.00 0.00 0.00 163.95 +17.55 88 0 30 0
28JAN27 610.00 P 0.00 0.00 0.00 171.74 +18.22 88 0 75 0
28JAN27 620.00 P 0.00 0.00 0.00 179.54 +18.84 88 0 136 0
28JAN27 630.00 P 0.00 0.00 0.00 187.36 +18.87 89 0 105 0
28JAN27 640.00 P 0.00 0.00 0.00 195.72 +19.44 89 0 121 0
28JAN27 650.00 P 0.00 0.00 0.00 198.16 +19.45 83 0 0 0
28JAN27 660.00 P 0.00 0.00 0.00 206.30 +20.01 83 0 0 0
28JAN27 670.00 P 0.00 0.00 0.00 214.45 +20.57 83 0 0 0
28JAN27 680.00 P 0.00 0.00 0.00 229.29 +21.61 90 0 14 0
28JAN27 690.00 P 0.00 0.00 0.00 237.83 +21.77 91 0 15 0
28JAN27 700.00 P 0.00 0.00 0.00 246.71 +22.26 91 0 34 0
28JAN27 710.00 P 0.00 0.00 0.00 255.59 +22.74 92 0 22 0
28JAN27 720.00 P 0.00 0.00 0.00 256.78 +22.55 83 0 0 0
28JAN27 730.00 P 0.00 0.00 0.00 273.39 +23.72 93 0 15 0
28JAN27 740.00 P 0.00 0.00 0.00 274.10 +23.50 83 0 0 0
28JAN27 750.00 P 0.00 0.00 0.00 283.38 +24.19 84 0 0 0
28JAN27 760.00 P 0.00 0.00 0.00 292.83 +25.00 85 0 0 0
28JAN27 770.00 P 0.00 0.00 0.00 302.40 +25.93 85 0 0 0
28JAN27 780.00 P 0.00 0.00 0.00 311.99 +26.87 86 0 0 0
28JAN27 790.00 P 0.00 0.00 0.00 321.58 +27.80 87 0 0 0
28JAN27 800.00 P 0.00 0.00 0.00 331.19 +28.74 88 0 0 0
28JAN27 810.00 P 0.00 0.00 0.00 340.81 +29.26 89 0 0 0
28JAN27 820.00 P 0.00 0.00 0.00 350.59 +29.53 90 0 0 0
28JAN27 830.00 P 0.00 0.00 0.00 360.42 +29.78 91 0 0 0
28JAN27 840.00 P 0.00 0.00 0.00 364.77 +26.54 83 0 0 0
28JAN27 850.00 P 0.00 0.00 0.00 374.12 +26.84 83 0 0 0
28JAN27 860.00 P 0.00 0.00 0.00 383.47 +27.13 83 0 0 0
28JAN27 870.00 P 0.00 0.00 0.00 392.84 +27.44 83 0 0 0
28JAN27 880.00 P 0.00 0.00 0.00 407.18 +28.41 92 0 0 0
28JAN27 890.00 P 0.00 0.00 0.00 411.61 +27.93 83 0 0 0
28JAN27 900.00 P 0.00 0.00 0.00 421.11 +28.09 83 0 0 0
28JAN27 910.00 P 0.00 0.00 0.00 430.69 +28.32 83 0 0 0
28JAN27 920.00 P 0.00 0.00 0.00 440.27 +28.55 83 0 0 0
28JAN27 930.00 P 0.00 0.00 0.00 449.86 +28.78 83 0 0 0
28JAN27 940.00 P 0.00 0.00 0.00 459.46 +29.00 83 0 0 0
28JAN27 950.00 P 0.00 0.00 0.00 469.07 +29.23 83 0 0 0
28JAN27 960.00 P 0.00 0.00 0.00 493.05 +43.82 111 0 0 0
28JAN27 970.00 P 0.00 0.00 0.00 502.97 +44.31 112 0 0 0
28JAN27 980.00 P 0.00 0.00 0.00 510.06 +34.13 108 0 0 0
28JAN27 990.00 P 0.00 0.00 0.00 520.83 +32.84 111 0 0 0
28JAN27 1,000.00 P 0.00 0.00 0.00 533.04 +35.00 115 0 0 0
28JAN27 1,010.00 P 0.00 0.00 0.00 543.10 +45.05 116 0 0 0
28JAN27 1,020.00 P 0.00 0.00 0.00 553.16 +36.16 117 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 9.55 +0.91 80 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 10.50 +1.13 80 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 11.47 +1.38 80 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 12.43 +1.48 80 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 13.40 +1.47 80 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 14.36 +1.46 80 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 15.39 +1.51 80 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 16.65 +1.79 80 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 17.91 +2.08 80 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 19.17 +2.26 80 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 22.35 +2.31 81 0 15 0
30MAR27 320.00 P 0.00 0.00 0.00 24.50 +2.50 80 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 28.52 +3.23 81 0 1 0
30MAR27 340.00 P 0.00 0.00 0.00 31.82 +3.43 81 0 15 0
30MAR27 350.00 P 0.00 0.00 0.00 35.12 +3.40 81 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 39.06 +4.02 81 0 8 0
30MAR27 370.00 P 0.00 0.00 0.00 43.11 +4.73 81 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 47.18 +4.87 81 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 51.25 +4.85 81 0 1 0
30MAR27 400.00 P 66.00 68.01 66.00 56.01 +5.52 81 7 14 +5
30MAR27 410.00 P 0.00 0.00 0.00 60.87 +6.28 82 0 1 0
30MAR27 420.00 P 0.00 0.00 0.00 65.74 +6.67 82 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 70.61 +6.65 82 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 75.86 +7.00 82 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 81.54 +7.78 82 0 0 0
30MAR27 460.00 P 109.00 109.00 109.00 87.22 +8.55 82 6 11 0
30MAR27 470.00 P 0.00 0.00 0.00 92.90 +8.81 82 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 98.60 +8.80 82 0 101 0
30MAR27 490.00 P 0.00 0.00 0.00 104.73 +9.22 82 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 111.20 +9.97 83 0 792 0
30MAR27 510.00 P 0.00 0.00 0.00 117.67 +10.71 83 0 85 0
30MAR27 520.00 P 0.00 0.00 0.00 124.15 +11.28 83 0 1 0
30MAR27 530.00 P 0.00 0.00 0.00 130.65 +11.28 83 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 137.22 +11.35 83 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 144.43 +12.05 83 0 15 0
30MAR27 560.00 P 0.00 0.00 0.00 147.23 +8.33 80 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 158.87 +13.44 84 0 30 0
30MAR27 580.00 P 0.00 0.00 0.00 166.10 +13.99 84 0 15 0
30MAR27 590.00 P 0.00 0.00 0.00 173.35 +14.00 84 0 15 0
30MAR27 600.00 P 0.00 0.00 0.00 180.63 +14.04 84 0 18 0
30MAR27 610.00 P 0.00 0.00 0.00 183.01 +14.23 80 0 1 0
30MAR27 620.00 P 0.00 0.00 0.00 196.39 +15.29 85 0 47 0
30MAR27 630.00 P 0.00 0.00 0.00 204.28 +15.91 85 0 1 0
30MAR27 640.00 P 0.00 0.00 0.00 212.19 +16.53 85 0 30 0
30MAR27 650.00 P 0.00 0.00 0.00 213.69 +16.37 80 0 2 0
30MAR27 660.00 P 0.00 0.00 0.00 221.40 +16.40 80 0 1 0
30MAR27 670.00 P 0.00 0.00 0.00 229.23 +16.55 80 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 244.57 +17.59 86 0 13 0
30MAR27 690.00 P 0.00 0.00 0.00 253.05 +18.14 86 0 10 0
30MAR27 700.00 P 0.00 0.00 0.00 253.92 +18.14 80 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 262.16 +18.66 80 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 278.53 +19.74 87 0 10 0
30MAR27 730.00 P 0.00 0.00 0.00 287.04 +19.80 87 0 29 0
30MAR27 740.00 P 0.00 0.00 0.00 295.58 +19.85 87 0 25 0
30MAR27 750.00 P 0.00 0.00 0.00 304.41 +20.18 88 0 85 0
30MAR27 760.00 P 0.00 0.00 0.00 304.42 +20.18 80 0 25 0
30MAR27 770.00 P 0.00 0.00 0.00 312.96 +11.71 80 0 50 0
30MAR27 780.00 P 0.00 0.00 0.00 321.67 +20.41 80 0 16 0
30MAR27 790.00 P 0.00 0.00 0.00 330.40 +21.36 80 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 349.31 +22.44 90 0 34 0
30MAR27 810.00 P 0.00 0.00 0.00 349.32 +22.44 81 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 356.65 +22.05 80 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 365.52 +22.20 80 0 1 0
30MAR27 840.00 P 0.00 0.00 0.00 374.60 +22.56 80 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 383.70 +22.92 80 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 392.80 +23.28 80 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 401.90 +23.62 80 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 411.02 +23.98 80 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 420.15 +24.33 80 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 429.28 +24.61 80 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 438.44 +24.68 80 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 447.61 +24.75 80 0 1 0
30MAR27 930.00 P 0.00 0.00 0.00 456.99 +25.02 80 0 15 0
30MAR27 940.00 P 0.00 0.00 0.00 466.38 +25.29 80 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 475.78 +25.57 80 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 493.05 +33.71 90 0 0 0
30MAR27 970.00 P 0.00 0.00 0.00 502.97 +20.44 91 0 30 0
30MAR27 980.00 P 0.00 0.00 0.00 510.06 +27.52 88 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 528.87 +40.88 99 0 7 0
30MAR27 1,000.00 P 0.00 0.00 0.00 538.59 +40.55 100 0 27 0
30MAR27 1,010.00 P 0.00 0.00 0.00 543.10 +37.80 94 0 132 0
30MAR27 1,020.00 P 0.00 0.00 0.00 553.16 +36.16 95 0 131 0
30MAR27 1,030.00 P 0.00 0.00 0.00 560.50 +33.14 93 0 0 0
30MAR27 1,040.00 P 0.00 0.00 0.00 569.00 +32.50 92 0 0 0
30MAR27 1,050.00 P 0.00 0.00 0.00 570.65 +27.71 80 0 160 0
30MAR27 1,060.00 P 0.00 0.00 0.00 597.70 +28.77 104 0 195 0
30MAR27 1,070.00 P 0.00 0.00 0.00 598.50 +29.56 93 0 0 0
30MAR27 1,080.00 P 0.00 0.00 0.00 609.50 +32.50 96 0 0 0
30MAR27 1,090.00 P 0.00 0.00 0.00 618.00 +31.00 94 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 633.66 +34.01 103 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 647.45 +29.84 107 0 183 0
30MAR27 1,120.00 P 0.00 0.00 0.00 647.46 +29.84 96 0 101 0
30MAR27 1,130.00 P 0.00 0.00 0.00 647.99 +29.25 80 0 0 0
30MAR27 1,140.00 P 0.00 0.00 0.00 660.00 +31.63 85 0 0 0
30MAR27 1,150.00 P 0.00 0.00 0.00 670.50 +32.50 87 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 688.50 +31.00 100 0 0 0
30MAR27 1,170.00 P 0.00 0.00 0.00 698.50 +40.99 101 0 0 0
30MAR27 1,180.00 P 0.00 0.00 0.00 708.50 +32.00 101 0 0 0
30MAR27 1,190.00 P 0.00 0.00 0.00 718.00 +32.00 101 0 160 0
30MAR27 1,200.00 P 0.00 0.00 0.00 736.66 +40.66 113 0 136 0
30MAR27 1,210.00 P 0.00 0.00 0.00 736.67 +40.66 101 0 20 0
30MAR27 1,220.00 P 0.00 0.00 0.00 740.50 +34.85 91 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 746.11 +30.76 80 0 0 0
30MAR27 1,240.00 P 0.00 0.00 0.00 768.50 +43.44 105 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 770.50 +35.71 93 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 798.00 +33.74 119 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 798.50 +34.23 107 0 10 0
30MAR27 1,280.00 P 0.00 0.00 0.00 817.00 +32.14 119 0 10 0
30MAR27 1,290.00 P 0.00 0.00 0.00 817.01 +32.14 107 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 827.00 +30.50 107 0 30 0
30MAR27 1,310.00 P 0.00 0.00 0.00 838.50 +41.99 110 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 838.51 +35.03 93 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 866.50 +30.50 121 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 866.51 +30.50 109 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 866.52 +30.50 88 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 897.50 +54.61 124 0 0 0
30MAR27 1,370.00 P 0.00 0.00 0.00 911.76 +59.00 130 0 0 0
30MAR27 1,380.00 P 0.00 0.00 0.00 911.77 +49.14 118 0 0 0
30MAR27 1,390.00 P 0.00 0.00 0.00 917.50 +44.98 113 0 0 0
30MAR27 1,400.00 P 0.00 0.00 0.00 917.51 +35.07 94 0 0 0
30MAR27 1,410.00 P 0.00 0.00 0.00 937.50 +45.12 115 0 0 0
30MAR27 1,420.00 P 0.00 0.00 0.00 937.51 +35.20 95 0 0 0
30MAR27 1,430.00 P 0.00 0.00 0.00 957.50 +45.24 116 0 0 0
30MAR27 1,440.00 P 0.00 0.00 0.00 957.51 +35.31 96 0 0 0
30MAR27 1,450.00 P 0.00 0.00 0.00 965.20 +33.06 0 0 0 0
30MAR27 1,460.00 P 0.00 0.00 0.00 987.50 +45.41 117 0 0 0
30MAR27 1,470.00 P 0.00 0.00 0.00 987.51 +6.91 98 0 0 0
30MAR27 1,480.00 P 0.00 0.00 0.00 995.20 +14.59 0 0 0 0
30MAR27 1,490.00 P 0.00 0.00 0.00 1,005.20 +24.58 0 0 0 0
30MAR27 1,500.00 P 0.00 0.00 0.00 1,027.50 +45.50 119 0 0 0
30MAR27 1,510.00 P 0.00 0.00 0.00 1,027.51 +35.51 100 0 0 0
30MAR27 1,520.00 P 0.00 0.00 0.00 1,047.50 +45.50 120 0 0 0
30MAR27 1,530.00 P 0.00 0.00 0.00 1,047.51 +5.15 101 0 0 0
30MAR27 1,540.00 P 0.00 0.00 0.00 1,055.20 +12.83 0 0 0 0
30MAR27 1,550.00 P 0.00 0.00 0.00 1,065.20 +22.82 0 0 0 0
30MAR27 1,560.00 P 0.00 0.00 0.00 1,075.20 +32.81 0 0 0 0
30MAR27 1,570.00 P 0.00 0.00 0.00 1,085.20 +33.20 0 0 0 0
30MAR27 1,580.00 P 0.00 0.00 0.00 1,095.20 +33.20 0 0 0 0
30MAR27 1,590.00 P 0.00 0.00 0.00 1,105.20 +33.20 0 0 0 0
30MAR27 1,600.00 P 0.00 0.00 0.00 1,126.50 +44.50 123 0 0 0
30MAR27 1,610.00 P 0.00 0.00 0.00 1,126.51 +34.51 101 0 0 0
30MAR27 1,620.00 P 0.00 0.00 0.00 1,135.20 +33.20 0 0 0 0
30MAR27 1,630.00 P 0.00 0.00 0.00 1,145.20 +33.20 0 0 0 0
30MAR27 1,640.00 P 0.00 0.00 0.00 1,155.20 +33.20 0 0 0 0
30MAR27 1,650.00 P 0.00 0.00 0.00 1,165.20 +33.20 0 0 0 0
30MAR27 1,660.00 P 0.00 0.00 0.00 1,175.20 +33.20 0 0 0 0
30MAR27 1,670.00 P 0.00 0.00 0.00 1,196.50 +44.50 126 0 0 0
30MAR27 1,680.00 P 0.00 0.00 0.00 1,196.51 +34.51 104 0 0 0
30MAR27 1,690.00 P 0.00 0.00 0.00 1,224.50 +40.00 138 0 0 0
30MAR27 1,700.00 P 0.00 0.00 0.00 1,234.50 +49.99 138 0 0 0
30MAR27 1,710.00 P 0.00 0.00 0.00 1,234.51 +42.51 124 0 0 0
30MAR27 1,720.00 P 0.00 0.00 0.00 1,235.20 +33.20 0 0 0 0
30MAR27 1,730.00 P 0.00 0.00 0.00 1,245.20 +33.20 0 0 0 0
30MAR27 1,740.00 P 0.00 0.00 0.00 1,255.20 +33.20 0 0 0 0
30MAR27 1,750.00 P 0.00 0.00 0.00 1,276.50 +44.50 129 0 0 0
30MAR27 1,760.00 P 0.00 0.00 0.00 1,276.51 +34.51 108 0 0 0
30MAR27 1,770.00 P 0.00 0.00 0.00 1,285.20 +33.20 0 0 0 0
30MAR27 1,780.00 P 0.00 0.00 0.00 1,295.20 +33.20 0 0 0 0
30MAR27 1,790.00 P 0.00 0.00 0.00 1,316.50 +44.50 131 0 0 0
30MAR27 1,800.00 P 0.00 0.00 0.00 1,316.51 -3.95 109 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 18.34 +0.71 79 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 19.68 +0.98 79 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 21.02 +0.97 79 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 22.37 +0.95 79 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 23.71 +0.93 79 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 25.06 +0.91 79 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 26.41 +0.90 79 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 28.06 +1.18 79 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 29.75 +1.49 79 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 32.38 +2.64 80 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 35.86 +2.69 80 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 39.35 +1.66 80 0 9 0
29JUN27 330.00 P 0.00 0.00 0.00 43.16 +3.13 80 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 47.41 +2.63 80 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 51.66 +2.76 80 0 4 0
29JUN27 360.00 P 0.00 0.00 0.00 55.93 +2.72 80 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 60.21 +2.69 80 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 65.11 +3.27 80 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 70.17 +3.99 81 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 75.24 +4.18 81 0 0 0
29JUN27 410.00 P 0.00 0.00 0.00 80.31 +4.14 81 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 85.40 +4.11 81 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 90.92 +4.50 81 0 1 0
29JUN27 440.00 P 0.00 0.00 0.00 96.79 +5.23 81 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 102.66 +5.94 81 0 10 0
29JUN27 460.00 P 0.00 0.00 0.00 108.54 +5.99 81 0 1 0
29JUN27 470.00 P 0.00 0.00 0.00 114.44 +5.96 81 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 120.35 +5.94 81 0 1 0
29JUN27 490.00 P 0.00 0.00 0.00 126.67 +6.33 81 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 133.32 +7.03 81 0 412 0
29JUN27 510.00 P 0.00 0.00 0.00 139.97 +7.72 82 0 500 0
29JUN27 520.00 P 0.00 0.00 0.00 146.64 +8.24 82 0 104 0
29JUN27 530.00 P 0.00 0.00 0.00 153.31 +8.21 82 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 159.99 +8.18 82 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 166.70 +8.19 82 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 173.89 +8.66 82 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 181.26 +9.30 82 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 188.64 +9.94 82 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 196.03 +10.57 83 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 203.43 +10.82 83 0 1 0
29JUN27 610.00 P 0.00 0.00 0.00 204.70 +4.67 79 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 211.91 +4.45 79 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 219.16 +4.27 79 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 226.88 +4.55 79 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 241.72 +11.94 83 0 22 0
29JUN27 660.00 P 0.00 0.00 0.00 242.48 +5.24 79 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 257.79 +13.07 84 0 45 0
29JUN27 680.00 P 0.00 0.00 0.00 265.84 +13.62 84 0 77 0
29JUN27 690.00 P 0.00 0.00 0.00 273.91 +13.73 84 0 15 0
29JUN27 700.00 P 0.00 0.00 0.00 281.98 +13.73 84 0 35 0
29JUN27 710.00 P 0.00 0.00 0.00 281.99 +5.67 79 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 289.52 +5.12 79 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 297.83 +13.42 79 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 306.17 +14.35 79 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 314.52 +14.83 79 0 15 0
29JUN27 760.00 P 0.00 0.00 0.00 322.87 +15.30 79 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 331.23 +15.77 79 0 15 0
29JUN27 780.00 P 0.00 0.00 0.00 349.80 +16.72 86 0 87 0
29JUN27 790.00 P 0.00 0.00 0.00 358.43 +16.84 86 0 40 0
29JUN27 800.00 P 0.00 0.00 0.00 367.08 +16.87 86 0 51 0
29JUN27 810.00 P 0.00 0.00 0.00 367.09 +16.87 80 0 21 0
29JUN27 820.00 P 0.00 0.00 0.00 373.23 +16.46 79 0 21 0
29JUN27 830.00 P 0.00 0.00 0.00 381.95 +16.80 79 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 390.75 +17.20 79 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 399.55 +17.60 79 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 408.36 +18.00 79 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 417.17 +18.38 79 0 18 0
29JUN27 880.00 P 0.00 0.00 0.00 426.00 +18.78 79 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 434.83 +19.15 79 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 443.68 +19.46 79 0 1 0
29JUN27 910.00 P 0.00 0.00 0.00 452.53 +19.50 79 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 461.40 +6.29 79 0 16 0
29JUN27 930.00 P 0.00 0.00 0.00 470.29 +15.17 79 0 15 0
29JUN27 940.00 P 0.00 0.00 0.00 479.24 +19.73 79 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 488.40 +20.05 79 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 497.57 +20.37 79 0 11 0
29JUN27 970.00 P 0.00 0.00 0.00 506.74 +20.69 79 0 15 0
29JUN27 980.00 P 0.00 0.00 0.00 515.92 +21.00 79 0 21 0
29JUN27 990.00 P 0.00 0.00 0.00 528.87 +9.97 82 0 21 0
29JUN27 1,000.00 P 0.00 0.00 0.00 538.59 +19.68 83 0 18 0
29JUN27 1,010.00 P 0.00 0.00 0.00 543.51 +21.95 79 0 6 0
29JUN27 1,020.00 P 0.00 0.00 0.00 553.16 +22.69 79 0 24 0
29JUN27 1,030.00 P 0.00 0.00 0.00 561.95 +22.55 79 0 9 0
29JUN27 1,040.00 P 0.00 0.00 0.00 571.19 +22.63 79 0 9 0
29JUN27 1,050.00 P 0.00 0.00 0.00 580.43 +5.96 79 0 39 0
29JUN27 1,060.00 P 0.00 0.00 0.00 597.70 +23.22 86 0 0 0
29JUN27 1,070.00 P 0.00 0.00 0.00 598.97 +22.85 79 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 609.50 +24.18 80 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 618.00 +23.47 79 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 633.66 +29.92 85 0 0 0
29JUN27 1,110.00 P 0.00 0.00 0.00 655.91 +24.56 96 0 515 0
29JUN27 1,120.00 P 0.00 0.00 0.00 655.92 +24.56 88 0 500 0
29JUN27 1,130.00 P 0.00 0.00 0.00 655.93 +24.51 79 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 665.26 +24.59 79 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 674.75 +24.83 79 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 688.50 +9.54 84 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 698.50 +19.53 84 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 708.50 +29.52 85 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 718.00 +30.83 85 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 736.66 +40.02 94 0 0 0
29JUN27 1,210.00 P 0.00 0.00 0.00 736.67 +30.56 85 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 741.52 +25.93 79 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 751.18 +26.11 79 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 768.50 +33.94 88 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 793.67 +49.61 103 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 803.65 +27.48 103 0 1 0
29JUN27 1,270.00 P 0.00 0.00 0.00 803.66 +27.48 95 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 817.00 +32.14 99 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 817.01 +32.14 89 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 827.00 +30.50 90 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 838.50 +37.33 92 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 838.57 +27.85 79 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 866.50 +30.50 101 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 866.51 +30.50 91 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 867.81 +28.39 79 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 897.50 +48.47 104 0 0 0
29JUN27 1,370.00 P 0.00 0.00 0.00 914.00 +55.29 109 0 0 0
29JUN27 1,380.00 P 0.00 0.00 0.00 914.01 +45.61 101 0 0 0
29JUN27 1,390.00 P 0.00 0.00 0.00 917.50 +39.40 95 0 0 0
29JUN27 1,400.00 P 0.00 0.00 0.00 917.51 +29.71 81 0 0 0
29JUN27 1,410.00 P 0.00 0.00 0.00 937.50 +39.99 96 0 15 0
29JUN27 1,420.00 P 0.00 0.00 0.00 937.51 +30.28 82 0 0 0
29JUN27 1,430.00 P 0.00 0.00 0.00 957.50 +40.55 97 0 0 0
29JUN27 1,440.00 P 0.00 0.00 0.00 957.51 +30.84 82 0 0 0
29JUN27 1,450.00 P 0.00 0.00 0.00 966.12 +29.72 79 0 0 0
29JUN27 1,460.00 P 0.00 0.00 0.00 987.50 +41.36 98 0 0 0
29JUN27 1,470.00 P 0.00 0.00 0.00 987.51 +6.91 84 0 0 0
29JUN27 1,480.00 P 0.00 0.00 0.00 995.83 +15.22 79 0 0 0
29JUN27 1,490.00 P 0.00 0.00 0.00 1,005.74 +25.12 79 0 0 0
29JUN27 1,500.00 P 0.00 0.00 0.00 1,027.50 +42.36 100 0 0 0
29JUN27 1,510.00 P 0.00 0.00 0.00 1,027.51 +32.61 85 0 0 0
29JUN27 1,520.00 P 0.00 0.00 0.00 1,047.50 +42.82 101 0 0 0
29JUN27 1,530.00 P 0.00 0.00 0.00 1,047.51 +5.15 86 0 0 0
29JUN27 1,540.00 P 0.00 0.00 0.00 1,055.35 +12.98 79 0 0 0
29JUN27 1,550.00 P 0.00 0.00 0.00 1,065.28 +22.90 79 0 0 0
29JUN27 1,560.00 P 0.00 0.00 0.00 1,107.48 +63.58 121 0 0 0
29JUN27 1,570.00 P 0.00 0.00 0.00 1,107.49 +53.73 113 0 0 0
29JUN27 1,580.00 P 0.00 0.00 0.00 1,107.50 +43.88 103 0 0 0
29JUN27 1,590.00 P 0.00 0.00 0.00 1,107.51 +34.03 89 0 0 0
29JUN27 1,600.00 P 0.00 0.00 0.00 1,126.50 +43.15 103 0 0 0
29JUN27 1,610.00 P 0.00 0.00 0.00 1,158.96 +65.74 125 0 0 0
29JUN27 1,620.00 P 0.00 0.00 0.00 1,158.97 +55.88 117 0 0 0
29JUN27 1,630.00 P 0.00 0.00 0.00 1,158.98 +46.00 107 0 0 0
29JUN27 1,640.00 P 0.00 0.00 0.00 1,158.99 +36.12 94 0 0 0
29JUN27 1,650.00 P 0.00 0.00 0.00 1,165.20 +32.41 0 0 0 0
29JUN27 1,660.00 P 0.00 0.00 0.00 1,175.20 +32.50 0 0 0 0
29JUN27 1,670.00 P 0.00 0.00 0.00 1,196.50 +43.88 106 0 0 0
29JUN27 1,680.00 P 0.00 0.00 0.00 1,196.51 +33.98 89 0 0 0
29JUN27 1,690.00 P 0.00 0.00 0.00 1,224.50 +40.00 115 0 0 0
29JUN27 1,700.00 P 0.00 0.00 0.00 1,234.50 +49.99 115 0 0 0
29JUN27 1,710.00 P 0.00 0.00 0.00 1,234.51 +42.21 105 0 0 0
29JUN27 1,720.00 P 0.00 0.00 0.00 1,235.20 +32.97 0 0 0 0
29JUN27 1,730.00 P 0.00 0.00 0.00 1,245.20 +33.04 0 0 0 0
29JUN27 1,740.00 P 0.00 0.00 0.00 1,255.20 +33.11 0 0 0 0
29JUN27 1,750.00 P 0.00 0.00 0.00 1,276.50 +44.46 109 0 0 0
29JUN27 1,760.00 P 0.00 0.00 0.00 1,276.51 +34.51 92 0 0 0
29JUN27 1,770.00 P 0.00 0.00 0.00 1,285.20 +33.20 0 0 0 0
29JUN27 1,780.00 P 0.00 0.00 0.00 1,295.20 +33.20 0 0 0 0
29JUN27 1,790.00 P 0.00 0.00 0.00 1,344.36 +34.20 136 0 30 0
29JUN27 1,800.00 P 0.00 0.00 0.00 1,344.37 +23.91 129 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 26.45 -18.35 78 0 0 0
29SEP27 260.00 P 45.00 45.00 45.00 28.70 -18.09 79 4 4 +4
29SEP27 265.00 P 0.00 0.00 0.00 29.42 -19.37 78 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 31.18 -19.61 78 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 32.94 -19.85 78 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 34.69 -20.11 78 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 36.46 -20.39 78 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 39.37 -19.86 79 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 41.18 -20.43 79 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 43.01 -20.98 79 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 46.93 -19.76 79 0 35 0
29SEP27 320.00 P 0.00 0.00 0.00 51.33 -19.99 79 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 55.74 -20.21 79 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 60.15 -20.44 79 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 64.58 -20.87 79 0 2 0
29SEP27 360.00 P 0.00 0.00 0.00 69.26 -21.57 79 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 74.47 -21.73 80 0 0 0
29SEP27 380.00 P 105.00 105.00 105.00 79.69 -21.89 80 10 13 +10
29SEP27 390.00 P 0.00 0.00 0.00 84.91 -22.06 80 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 90.14 -22.22 80 0 10 0
29SEP27 410.00 P 0.00 0.00 0.00 95.39 -22.37 80 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 100.97 -22.21 80 0 1 0
29SEP27 430.00 P 0.00 0.00 0.00 106.98 -22.05 80 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 113.00 -23.10 80 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 119.03 -23.44 80 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 125.06 -24.21 80 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 131.11 -24.39 80 0 2 0
29SEP27 480.00 P 0.00 0.00 0.00 137.18 -25.03 80 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 143.66 -25.09 80 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 150.44 -25.24 81 0 2 0
29SEP27 510.00 P 0.00 0.00 0.00 157.23 -25.49 81 0 1 0
29SEP27 520.00 P 0.00 0.00 0.00 164.02 -25.87 81 0 10 0
29SEP27 530.00 P 0.00 0.00 0.00 170.83 -26.27 81 0 0 0
29SEP27 540.00 P 0.00 0.00 0.00 177.65 -26.73 81 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 184.48 -29.52 81 0 0 0
29SEP27 560.00 P 0.00 0.00 0.00 191.34 -30.00 81 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 198.57 -27.95 81 0 1 0
29SEP27 580.00 P 0.00 0.00 0.00 206.06 -28.93 81 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 213.56 -29.04 81 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 221.06 -29.18 81 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 228.58 -29.47 82 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 236.11 -29.84 82 0 1 0
29SEP27 630.00 P 0.00 0.00 0.00 243.65 -30.26 82 0 1 0
29SEP27 640.00 P 0.00 0.00 0.00 251.20 -30.73 82 0 2 0
29SEP27 650.00 P 0.00 0.00 0.00 258.77 -31.22 82 0 1 0
29SEP27 660.00 P 306.00 306.00 306.00 266.51 -31.59 82 1 0 -1
29SEP27 670.00 P 0.00 0.00 0.00 274.64 -31.63 82 0 30 0
29SEP27 680.00 P 0.00 0.00 0.00 282.77 -31.71 83 0 15 0
29SEP27 690.00 P 0.00 0.00 0.00 282.78 -39.90 78 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 290.34 -40.24 78 0 2 0
29SEP27 710.00 P 0.00 0.00 0.00 298.26 -40.23 78 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 306.19 -40.21 78 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 314.12 -40.19 78 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 322.08 -32.24 78 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 330.04 -29.35 78 0 1 0
29SEP27 760.00 P 0.00 0.00 0.00 338.03 -29.08 78 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 356.60 -18.25 84 0 1 0
29SEP27 780.00 P 0.00 0.00 0.00 365.27 -17.70 84 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 373.95 -17.22 84 0 0 0
29SEP27 800.00 P 415.00 415.00 415.00 382.63 -28.31 84 10 11 +10
29SEP27 810.00 P 0.00 0.00 0.00 391.32 -19.63 85 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 400.02 -15.78 85 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 408.73 -15.29 85 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 408.74 -23.50 80 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 413.77 -26.69 78 0 1 0
29SEP27 860.00 P 0.00 0.00 0.00 422.26 -26.43 78 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 430.76 -26.17 78 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 439.27 -25.90 78 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 447.82 -25.60 78 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 456.61 -25.06 78 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 465.47 -24.46 78 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 474.34 -23.86 78 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 483.22 -23.27 78 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 492.10 -22.69 78 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 500.99 -22.39 78 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 509.89 -22.16 78 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 518.80 -21.92 78 0 0 0
29SEP27 980.00 P 0.00 0.00 0.00 527.71 -21.68 78 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 536.64 -21.43 78 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 545.58 -38.17 78 0 0 0
29SEP27 1,010.00 P 0.00 0.00 0.00 554.53 -29.23 78 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 563.49 -20.64 78 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 572.46 -20.36 78 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 581.48 -38.08 78 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 590.70 -28.87 78 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 617.92 -1.66 90 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 627.43 -0.21 90 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 627.44 -8.91 84 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 627.63 -17.45 78 0 0 0
29SEP27 1,100.00 P 0.00 0.00 0.00 636.88 -36.54 78 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 655.91 -17.52 85 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 655.92 -35.50 78 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 664.68 -26.75 78 0 0 0
29SEP27 1,140.00 P 0.00 0.00 0.00 673.96 -17.48 78 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 683.25 -14.33 78 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 692.55 -14.06 78 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 701.86 -13.80 78 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 711.18 -13.53 78 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 720.52 -13.25 78 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 736.66 -6.16 83 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 739.22 -12.67 78 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 748.71 -12.24 78 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 758.22 -11.80 78 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 768.50 -33.96 79 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 793.67 -8.80 91 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 803.65 -17.51 91 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 803.66 -26.85 85 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 817.00 -13.52 88 0 0 0
29SEP27 1,290.00 P 0.00 0.00 0.00 817.01 -13.52 80 0 0 0
29SEP27 1,300.00 P 0.00 0.00 0.00 827.00 -6.59 80 0 0 0
29SEP27 1,310.00 P 0.00 0.00 0.00 838.50 -4.19 82 0 0 0
29SEP27 1,320.00 P 0.00 0.00 0.00 844.09 -7.71 78 0 0 0
29SEP27 1,330.00 P 0.00 0.00 0.00 866.50 -20.23 90 0 0 0
29SEP27 1,340.00 P 0.00 0.00 0.00 866.51 -20.23 81 0 0 0
29SEP27 1,350.00 P 0.00 0.00 0.00 872.84 -13.91 78 0 0 0
29SEP27 1,360.00 P 0.00 0.00 0.00 897.50 +9.24 92 0 0 0
29SEP27 1,370.00 P 0.00 0.00 0.00 914.00 -10.32 97 0 0 0
TOTAL PUT 4,483 30,490 +994
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$ 4.570
23OCT26 3.45 C 0.00 0.00 0.00 1.12 -0.03 0 0 0 0
23OCT26 3.50 C 0.00 0.00 0.00 1.07 -0.03 0 0 0 0
23OCT26 3.55 C 0.00 0.00 0.00 1.02 -0.03 0 0 0 0
23OCT26 3.60 C 0.00 0.00 0.00 0.97 -0.03 0 0 0 0
23OCT26 3.65 C 0.00 0.00 0.00 0.92 -0.03 0 0 0 0
23OCT26 3.70 C 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
23OCT26 3.75 C 0.00 0.00 0.00 0.82 -0.03 0 0 0 0
23OCT26 3.80 C 0.00 0.00 0.00 0.77 -0.03 0 0 0 0
23OCT26 3.85 C 0.00 0.00 0.00 0.72 -0.03 0 0 0 0
23OCT26 3.90 C 0.00 0.00 0.00 0.67 -0.03 0 0 0 0
23OCT26 3.95 C 0.00 0.00 0.00 0.62 -0.04 0 0 0 0
23OCT26 4.00 C 0.00 0.00 0.00 0.57 -0.04 0 0 0 0
23OCT26 4.05 C 0.00 0.00 0.00 0.52 -0.04 0 0 0 0
23OCT26 4.10 C 0.00 0.00 0.00 0.47 -0.03 0 0 0 0
23OCT26 4.15 C 0.00 0.00 0.00 0.43 -0.04 72 0 0 0
23OCT26 4.20 C 0.00 0.00 0.00 0.38 -0.03 65 0 0 0
23OCT26 4.25 C 0.00 0.00 0.00 0.34 -0.04 71 0 0 0
23OCT26 4.30 C 0.00 0.00 0.00 0.29 -0.05 63 0 0 0
23OCT26 4.35 C 0.00 0.00 0.00 0.25 -0.04 64 0 0 0
23OCT26 4.40 C 0.00 0.00 0.00 0.21 -0.05 63 0 0 0
23OCT26 4.45 C 0.00 0.00 0.00 0.18 -0.04 66 0 0 0
23OCT26 4.50 C 0.12 0.16 0.12 0.15 -0.04 67 10 5 +5
23OCT26 4.55 C 0.00 0.00 0.00 0.12 -0.05 66 0 0 0
23OCT26 4.60 C 0.00 0.00 0.00 0.10 -0.04 68 0 0 0
23OCT26 4.65 C 0.10 0.10 0.10 0.08 -0.03 69 14 14 +14
23OCT26 4.70 C 0.00 0.00 0.00 0.06 -0.03 67 0 0 0
23OCT26 4.75 C 0.00 0.00 0.00 0.04 -0.04 63 0 0 0
23OCT26 4.80 C 0.00 0.00 0.00 0.03 -0.03 63 0 0 0
23OCT26 4.85 C 0.00 0.00 0.00 0.02 -0.03 62 0 0 0
23OCT26 4.90 C 0.02 0.02 0.02 0.01 -0.03 56 90 165 +90
23OCT26 4.95 C 0.00 0.00 0.00 0.01 -0.02 62 0 3 0
23OCT26 5.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 10 0
23OCT26 5.10 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 5.20 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
23OCT26 5.30 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
23OCT26 5.40 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
23OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
23OCT26 5.60 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
23OCT26 5.70 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
23OCT26 5.80 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
23OCT26 5.90 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
23OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
23OCT26 6.10 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
23OCT26 6.20 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
23OCT26 6.30 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
23OCT26 6.40 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
23OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
23OCT26 6.60 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
23OCT26 6.70 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
23OCT26 6.80 C 0.00 0.00 0.00 0.01 0.00 221 0 102 0
29OCT26 3.50 C 0.00 0.00 0.00 1.07 -0.03 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.97 -0.04 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.87 -0.04 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.78 -0.03 67 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.68 -0.04 59 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.59 -0.03 62 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.50 -0.04 61 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.42 -0.03 63 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.34 -0.03 61 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.28 -0.04 64 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.21 -0.03 60 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.16 -0.03 60 0 5 0
29OCT26 4.70 C 0.00 0.00 0.00 0.12 -0.03 60 0 75 0
29OCT26 4.80 C 0.00 0.00 0.00 0.09 -0.02 61 0 5 0
29OCT26 4.90 C 0.00 0.00 0.00 0.06 -0.02 59 0 199 0
29OCT26 5.00 C 0.00 0.00 0.00 0.04 -0.02 59 0 250 0
29OCT26 5.25 C 0.00 0.00 0.00 0.02 -0.01 64 0 181 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 69 0 133 0
29OCT26 5.75 C 0.01 0.01 0.01 0.01 0.00 82 10 45 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 94 0 21 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 105 0 60 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 115 0 75 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 125 0 136 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 135 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 144 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 160 0 45 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 190 0 46 0
30OCT26 3.60 C 0.00 0.00 0.00 0.97 - 0 0 0 -
30OCT26 3.65 C 0.00 0.00 0.00 0.94 - 89 0 0 -
30OCT26 3.70 C 0.00 0.00 0.00 0.88 - 70 0 0 -
30OCT26 3.75 C 0.00 0.00 0.00 0.84 - 80 0 0 -
30OCT26 3.80 C 0.00 0.00 0.00 0.78 - 63 0 0 -
30OCT26 3.85 C 0.00 0.00 0.00 0.73 - 59 0 0 -
30OCT26 3.90 C 0.00 0.00 0.00 0.68 - 55 0 0 -
30OCT26 3.95 C 0.00 0.00 0.00 0.64 - 63 0 0 -
30OCT26 4.00 C 0.00 0.00 0.00 0.59 - 59 0 0 -
30OCT26 4.05 C 0.00 0.00 0.00 0.55 - 62 0 0 -
30OCT26 4.10 C 0.00 0.00 0.00 0.51 - 64 0 0 -
30OCT26 4.15 C 0.00 0.00 0.00 0.46 - 59 0 0 -
30OCT26 4.20 C 0.00 0.00 0.00 0.43 - 64 0 0 -
30OCT26 4.25 C 0.00 0.00 0.00 0.39 - 63 0 0 -
30OCT26 4.30 C 0.00 0.00 0.00 0.35 - 61 0 0 -
30OCT26 4.35 C 0.00 0.00 0.00 0.31 - 59 0 0 -
30OCT26 4.40 C 0.00 0.00 0.00 0.28 - 60 0 0 -
30OCT26 4.45 C 0.00 0.00 0.00 0.25 - 60 0 0 -
30OCT26 4.50 C 0.00 0.00 0.00 0.22 - 60 0 0 -
30OCT26 4.55 C 0.00 0.00 0.00 0.20 - 62 0 0 -
30OCT26 4.60 C 0.00 0.00 0.00 0.17 - 60 0 0 -
30OCT26 4.65 C 0.00 0.00 0.00 0.16 - 64 0 0 -
30OCT26 4.70 C 0.00 0.00 0.00 0.13 - 60 0 0 -
30OCT26 4.75 C 0.00 0.00 0.00 0.11 - 60 0 0 -
30OCT26 4.80 C 0.00 0.00 0.00 0.10 - 62 0 0 -
30OCT26 4.85 C 0.00 0.00 0.00 0.08 - 59 0 0 -
30OCT26 4.90 C 0.00 0.00 0.00 0.07 - 60 0 0 -
30OCT26 4.95 C 0.00 0.00 0.00 0.06 - 61 0 0 -
30OCT26 5.00 C 0.00 0.00 0.00 0.05 - 60 0 0 -
30OCT26 5.10 C 0.00 0.00 0.00 0.04 - 63 0 0 -
30OCT26 5.20 C 0.00 0.00 0.00 0.03 - 65 0 0 -
30OCT26 5.30 C 0.00 0.00 0.00 0.02 - 64 0 0 -
30OCT26 5.40 C 0.00 0.00 0.00 0.01 - 60 0 0 -
30OCT26 5.50 C 0.00 0.00 0.00 0.01 - 65 0 0 -
30OCT26 5.60 C 0.00 0.00 0.00 0.01 - 70 0 0 -
30OCT26 5.70 C 0.00 0.00 0.00 0.01 - 75 0 0 -
30OCT26 5.80 C 0.00 0.00 0.00 0.01 - 80 0 0 -
30OCT26 5.90 C 0.00 0.00 0.00 0.01 - 84 0 0 -
30OCT26 6.00 C 0.00 0.00 0.00 0.01 - 89 0 0 -
30OCT26 6.10 C 0.00 0.00 0.00 0.01 - 93 0 0 -
30OCT26 6.20 C 0.00 0.00 0.00 0.01 - 97 0 0 -
27NOV26 3.50 C 0.00 0.00 0.00 1.12 -0.06 64 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 1.03 -0.03 63 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.95 -0.03 64 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.86 -0.04 61 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.79 -0.03 63 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.71 -0.03 62 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.64 -0.02 62 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.58 -0.02 63 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.52 -0.01 63 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.46 -0.02 62 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.41 -0.02 62 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.36 -0.02 62 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.32 -0.02 62 0 20 0
27NOV26 4.80 C 0.00 0.00 0.00 0.28 -0.02 62 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.25 -0.01 63 0 78 0
27NOV26 5.00 C 0.00 0.00 0.00 0.22 -0.01 63 0 235 0
27NOV26 5.25 C 0.16 0.16 0.16 0.15 -0.02 63 10 316 0
27NOV26 5.50 C 0.00 0.00 0.00 0.11 -0.01 64 0 24 0
27NOV26 5.75 C 0.00 0.00 0.00 0.07 -0.01 63 0 443 0
27NOV26 6.00 C 0.00 0.00 0.00 0.05 -0.01 64 0 180 0
27NOV26 6.25 C 0.00 0.00 0.00 0.03 -0.01 62 0 285 0
27NOV26 6.50 C 0.00 0.00 0.00 0.02 -0.01 63 0 135 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 -0.01 60 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 91 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 74 0 90 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.18 -0.03 61 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.10 -0.04 61 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.03 -0.02 62 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.96 -0.03 62 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.89 -0.03 62 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.82 -0.03 61 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.76 -0.03 62 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.71 -0.02 63 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.66 -0.01 64 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.60 -0.03 63 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.54 -0.02 61 0 30 0
30DEC26 4.60 C 0.00 0.00 0.00 0.50 -0.02 62 0 30 0
30DEC26 4.70 C 0.00 0.00 0.00 0.46 -0.02 62 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.43 0.00 63 0 150 0
30DEC26 4.90 C 0.00 0.00 0.00 0.39 -0.01 63 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 0.35 -0.02 62 0 193 0
30DEC26 5.25 C 0.00 0.00 0.00 0.28 -0.02 63 0 10 0
30DEC26 5.50 C 0.00 0.00 0.00 0.22 -0.01 63 0 80 0
30DEC26 5.75 C 0.00 0.00 0.00 0.17 -0.01 63 0 90 0
30DEC26 6.00 C 0.00 0.00 0.00 0.13 -0.01 62 0 158 0
30DEC26 6.25 C 0.00 0.00 0.00 0.10 -0.01 62 0 260 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 -0.01 63 0 25 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 -0.01 63 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 0.00 64 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 -0.01 61 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 -0.01 60 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 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 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 1.25 -0.03 63 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 1.18 -0.03 63 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 1.11 -0.03 63 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 1.04 -0.03 63 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.97 -0.03 62 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.92 -0.01 63 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.86 -0.02 63 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.80 -0.03 63 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.75 -0.02 63 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.70 -0.02 63 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.65 -0.02 63 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.61 -0.02 63 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.56 -0.03 62 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.53 -0.01 63 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.50 -0.01 64 0 15 0
28JAN27 5.00 C 0.43 0.43 0.43 0.46 -0.01 64 10 10 0
28JAN27 5.25 C 0.00 0.00 0.00 0.38 -0.02 63 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.32 -0.02 64 0 216 0
28JAN27 5.75 C 0.00 0.00 0.00 0.26 -0.02 64 0 200 0
28JAN27 6.00 C 0.00 0.00 0.00 0.22 -0.01 64 0 64 0
28JAN27 6.25 C 0.00 0.00 0.00 0.18 -0.01 64 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.15 0.00 65 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.12 -0.01 64 0 80 0
28JAN27 7.00 C 0.00 0.00 0.00 0.10 0.00 64 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.38 -0.04 64 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.32 -0.03 65 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.26 -0.05 65 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.20 -0.03 65 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.14 -0.03 65 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.08 -0.04 64 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.03 -0.04 65 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.98 -0.03 65 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.92 -0.05 64 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.88 -0.04 64 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.84 -0.03 65 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.80 -0.03 65 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.76 -0.03 65 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.72 -0.03 65 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.68 -0.02 65 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.65 -0.02 65 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.57 -0.02 65 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.50 -0.02 65 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.44 -0.02 65 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.39 -0.02 66 0 140 0
30MAR27 6.25 C 0.00 0.00 0.00 0.34 -0.02 66 0 220 0
30MAR27 6.50 C 0.00 0.00 0.00 0.29 -0.03 65 0 80 0
30MAR27 6.75 C 0.00 0.00 0.00 0.26 -0.02 66 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.22 -0.02 65 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.19 -0.02 65 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.17 -0.02 65 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.15 -0.01 65 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.13 -0.01 65 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.11 -0.02 65 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 -0.01 65 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.09 -0.01 66 0 30 0
29JUN27 3.50 C 0.00 0.00 0.00 1.56 -0.03 66 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.52 -0.01 68 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.46 -0.01 67 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.39 -0.05 66 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.34 -0.03 66 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.29 -0.05 66 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.24 -0.05 66 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.20 -0.04 67 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.15 -0.03 66 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.12 -0.02 67 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.07 -0.02 66 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.03 -0.02 66 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.99 -0.02 66 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.95 -0.02 66 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.92 -0.02 67 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.88 -0.02 66 0 110 0
29JUN27 5.25 C 0.00 0.00 0.00 0.80 -0.02 66 0 110 0
29JUN27 5.50 C 0.00 0.00 0.00 0.73 -0.03 66 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.66 -0.04 66 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.62 -0.01 67 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.56 -0.02 67 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.50 -0.03 66 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.45 -0.03 66 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.43 0.00 67 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.38 -0.02 67 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.34 -0.02 66 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.31 -0.02 66 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.30 -0.01 67 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.26 -0.02 66 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.25 -0.01 67 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.23 0.00 67 0 4 0
29SEP27 3.50 C 0.00 0.00 0.00 1.71 -0.03 67 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.66 -0.03 67 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 1.62 -0.02 68 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 1.58 0.00 69 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 1.53 -0.01 68 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 1.47 -0.02 67 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 1.42 -0.03 67 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.39 -0.04 68 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.35 -0.01 68 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.30 -0.05 67 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.26 -0.03 67 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.23 -0.01 68 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.19 -0.02 68 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.15 -0.02 67 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.12 -0.02 68 0 35 0
29SEP27 5.00 C 0.00 0.00 0.00 1.08 -0.03 67 0 35 0
29SEP27 5.25 C 0.00 0.00 0.00 1.01 -0.02 68 0 35 0
29SEP27 5.50 C 0.00 0.00 0.00 0.94 -0.02 68 0 35 0
29SEP27 5.75 C 0.00 0.00 0.00 0.87 -0.02 68 0 35 0
29SEP27 6.00 C 0.00 0.00 0.00 0.81 -0.02 68 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.76 -0.02 68 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.69 -0.02 67 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.64 -0.02 67 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.62 -0.01 69 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.56 -0.03 67 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.53 -0.02 68 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.50 0.00 68 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.46 -0.02 68 0 0 0
TOTAL CALL 144 6,090 +109
23OCT26 3.45 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
23OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
23OCT26 3.55 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
23OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
23OCT26 3.65 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
23OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
23OCT26 3.75 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
23OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
23OCT26 3.85 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
23OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
23OCT26 3.95 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
23OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
23OCT26 4.05 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
23OCT26 4.15 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 4.25 P 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
23OCT26 4.30 P 0.00 0.00 0.00 0.02 -0.01 64 0 0 0
23OCT26 4.35 P 0.00 0.00 0.00 0.03 -0.01 65 0 0 0
23OCT26 4.40 P 0.00 0.00 0.00 0.04 -0.01 64 0 0 0
23OCT26 4.45 P 0.00 0.00 0.00 0.06 -0.01 67 0 30 0
23OCT26 4.50 P 0.00 0.00 0.00 0.08 -0.01 68 0 0 0
23OCT26 4.55 P 0.00 0.00 0.00 0.10 -0.01 66 0 0 0
23OCT26 4.60 P 0.00 0.00 0.00 0.13 -0.01 69 0 0 0
23OCT26 4.65 P 0.00 0.00 0.00 0.16 0.00 69 0 0 0
23OCT26 4.70 P 0.00 0.00 0.00 0.19 0.00 68 0 0 0
23OCT26 4.75 P 0.00 0.00 0.00 0.22 0.00 63 0 0 0
23OCT26 4.80 P 0.00 0.00 0.00 0.27 +0.01 72 0 0 0
23OCT26 4.85 P 0.00 0.00 0.00 0.31 0.00 72 0 0 0
23OCT26 4.90 P 0.00 0.00 0.00 0.35 0.00 70 0 0 0
23OCT26 4.95 P 0.00 0.00 0.00 0.40 +0.02 77 0 0 0
23OCT26 5.00 P 0.00 0.00 0.00 0.43 +0.01 0 0 0 0
23OCT26 5.10 P 0.00 0.00 0.00 0.53 +0.02 0 0 0 0
23OCT26 5.20 P 0.00 0.00 0.00 0.63 +0.02 0 0 0 0
23OCT26 5.30 P 0.00 0.00 0.00 0.73 +0.03 0 0 0 0
23OCT26 5.40 P 0.00 0.00 0.00 0.83 +0.03 0 0 0 0
23OCT26 5.50 P 0.00 0.00 0.00 0.93 +0.03 0 0 0 0
23OCT26 5.60 P 0.00 0.00 0.00 1.03 +0.03 0 0 0 0
23OCT26 5.70 P 0.00 0.00 0.00 1.13 +0.03 0 0 0 0
23OCT26 5.80 P 0.00 0.00 0.00 1.23 +0.03 0 0 0 0
23OCT26 5.90 P 0.00 0.00 0.00 1.33 +0.03 0 0 0 0
23OCT26 6.00 P 0.00 0.00 0.00 1.43 +0.03 0 0 0 0
23OCT26 6.10 P 0.00 0.00 0.00 1.53 +0.03 0 0 0 0
23OCT26 6.20 P 0.00 0.00 0.00 1.63 +0.03 0 0 0 0
23OCT26 6.30 P 0.00 0.00 0.00 1.73 +0.03 0 0 0 0
23OCT26 6.40 P 0.00 0.00 0.00 1.83 +0.03 0 0 0 0
23OCT26 6.50 P 0.00 0.00 0.00 1.93 +0.03 0 0 0 0
23OCT26 6.60 P 0.00 0.00 0.00 2.03 +0.03 0 0 0 0
23OCT26 6.70 P 0.00 0.00 0.00 2.13 +0.03 0 0 0 0
23OCT26 6.80 P 0.00 0.00 0.00 2.23 +0.03 0 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.02 0.00 65 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.03 -0.01 63 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.04 -0.01 59 0 1 0
29OCT26 4.30 P 0.00 0.00 0.00 0.07 -0.01 62 0 151 0
29OCT26 4.40 P 0.00 0.00 0.00 0.10 0.00 61 0 92 0
29OCT26 4.50 P 0.00 0.00 0.00 0.14 -0.01 61 0 1,160 0
29OCT26 4.60 P 0.00 0.00 0.00 0.19 0.00 61 0 112 0
29OCT26 4.70 P 0.31 0.31 0.27 0.24 -0.01 58 31 363 0
29OCT26 4.80 P 0.00 0.00 0.00 0.31 +0.01 59 0 255 0
29OCT26 4.90 P 0.00 0.00 0.00 0.40 +0.02 65 0 167 0
29OCT26 5.00 P 0.00 0.00 0.00 0.48 +0.04 65 0 320 0
29OCT26 5.25 P 0.70 0.70 0.70 0.70 +0.03 67 1 94 -1
29OCT26 5.50 P 0.00 0.00 0.00 0.93 +0.02 0 0 75 0
29OCT26 5.75 P 0.00 0.00 0.00 1.18 +0.03 0 0 60 0
29OCT26 6.00 P 0.00 0.00 0.00 1.43 +0.03 0 0 1 0
29OCT26 6.25 P 0.00 0.00 0.00 1.68 +0.03 0 0 75 0
29OCT26 6.50 P 0.00 0.00 0.00 1.93 +0.03 0 0 0 -15
29OCT26 6.75 P 0.00 0.00 0.00 2.18 +0.02 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.43 +0.03 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.68 +0.03 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.93 +0.03 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 3.18 +0.03 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 3.43 +0.03 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 3.68 +0.02 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.93 +0.03 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 4.18 +0.02 0 0 60 0
30OCT26 3.60 P 0.00 0.00 0.00 0.01 - 84 0 0 -
30OCT26 3.65 P 0.00 0.00 0.00 0.01 - 80 0 0 -
30OCT26 3.70 P 0.00 0.00 0.00 0.01 - 76 0 0 -
30OCT26 3.75 P 0.00 0.00 0.00 0.01 - 72 0 0 -
30OCT26 3.80 P 0.00 0.00 0.00 0.01 - 68 0 0 -
30OCT26 3.85 P 0.00 0.00 0.00 0.01 - 64 0 0 -
30OCT26 3.90 P 0.00 0.00 0.00 0.01 - 60 0 0 -
30OCT26 3.95 P 0.00 0.00 0.00 0.01 - 56 0 0 -
30OCT26 4.00 P 0.00 0.00 0.00 0.02 - 62 0 0 -
30OCT26 4.05 P 0.00 0.00 0.00 0.02 - 57 0 0 -
30OCT26 4.10 P 0.00 0.00 0.00 0.03 - 60 0 0 -
30OCT26 4.15 P 0.00 0.00 0.00 0.04 - 61 0 0 -
30OCT26 4.20 P 0.00 0.00 0.00 0.05 - 61 0 0 -
30OCT26 4.25 P 0.00 0.00 0.00 0.06 - 60 0 0 -
30OCT26 4.30 P 0.00 0.00 0.00 0.08 - 63 0 0 -
30OCT26 4.35 P 0.00 0.00 0.00 0.09 - 61 0 0 -
30OCT26 4.40 P 0.00 0.00 0.00 0.11 - 62 0 0 -
30OCT26 4.45 P 0.00 0.00 0.00 0.13 - 62 0 0 -
30OCT26 4.50 P 0.00 0.00 0.00 0.15 - 61 0 0 -
30OCT26 4.55 P 0.00 0.00 0.00 0.17 - 60 0 0 -
30OCT26 4.60 P 0.00 0.00 0.00 0.20 - 61 0 0 -
30OCT26 4.65 P 0.00 0.00 0.00 0.23 - 62 0 0 -
30OCT26 4.70 P 0.00 0.00 0.00 0.26 - 62 0 0 -
30OCT26 4.75 P 0.00 0.00 0.00 0.29 - 61 0 0 -
30OCT26 4.80 P 0.00 0.00 0.00 0.33 - 63 0 0 -
30OCT26 4.85 P 0.00 0.00 0.00 0.35 - 57 0 0 -
30OCT26 4.90 P 0.00 0.00 0.00 0.40 - 62 0 0 -
30OCT26 4.95 P 0.00 0.00 0.00 0.44 - 62 0 0 -
30OCT26 5.00 P 0.00 0.00 0.00 0.48 - 62 0 0 -
30OCT26 5.10 P 0.00 0.00 0.00 0.56 - 60 0 0 -
30OCT26 5.20 P 0.00 0.00 0.00 0.65 - 60 0 0 -
30OCT26 5.30 P 0.00 0.00 0.00 0.74 - 58 0 0 -
30OCT26 5.40 P 0.00 0.00 0.00 0.84 - 63 0 0 -
30OCT26 5.50 P 0.00 0.00 0.00 0.93 - 0 0 0 -
30OCT26 5.60 P 0.00 0.00 0.00 1.03 - 0 0 0 -
30OCT26 5.70 P 0.00 0.00 0.00 1.13 - 0 0 0 -
30OCT26 5.80 P 0.00 0.00 0.00 1.23 - 0 0 0 -
30OCT26 5.90 P 0.00 0.00 0.00 1.33 - 0 0 0 -
30OCT26 6.00 P 0.00 0.00 0.00 1.43 - 0 0 0 -
30OCT26 6.10 P 0.00 0.00 0.00 1.53 - 0 0 0 -
30OCT26 6.20 P 0.00 0.00 0.00 1.63 - 0 0 0 -
27NOV26 3.50 P 0.00 0.00 0.00 0.04 0.00 65 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.05 0.00 64 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.07 0.00 65 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.09 0.00 65 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.11 0.00 64 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.13 0.00 62 0 100 0
27NOV26 4.10 P 0.00 0.00 0.00 0.16 0.00 62 0 17 0
27NOV26 4.20 P 0.00 0.00 0.00 0.20 0.00 64 0 2 0
27NOV26 4.30 P 0.00 0.00 0.00 0.24 0.00 63 0 105 0
27NOV26 4.40 P 0.28 0.28 0.28 0.28 0.00 63 76 101 +76
27NOV26 4.50 P 0.34 0.34 0.32 0.33 0.00 63 13 33 +13
27NOV26 4.60 P 0.00 0.00 0.00 0.38 0.00 63 0 126 0
27NOV26 4.70 P 0.00 0.00 0.00 0.43 0.00 61 0 165 0
27NOV26 4.80 P 0.00 0.00 0.00 0.50 0.00 63 0 75 0
27NOV26 4.90 P 0.00 0.00 0.00 0.57 +0.01 64 0 223 0
27NOV26 5.00 P 0.00 0.00 0.00 0.64 +0.01 64 0 175 0
27NOV26 5.25 P 0.00 0.00 0.00 0.83 +0.04 65 0 171 0
27NOV26 5.50 P 0.00 0.00 0.00 1.02 +0.02 63 0 165 0
27NOV26 5.75 P 0.00 0.00 0.00 1.23 +0.02 61 0 150 0
27NOV26 6.00 P 0.00 0.00 0.00 1.46 +0.02 61 0 150 0
27NOV26 6.25 P 0.00 0.00 0.00 1.70 +0.03 64 0 58 0
27NOV26 6.50 P 0.00 0.00 0.00 1.93 +0.02 0 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 2.18 +0.02 0 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.43 +0.03 0 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.68 +0.03 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.93 +0.03 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 3.18 +0.03 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 3.43 +0.03 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 3.68 +0.02 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.93 +0.03 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 4.18 +0.02 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.10 +0.01 64 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.12 +0.01 63 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.14 0.00 62 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.17 0.00 63 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.20 0.00 63 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.23 0.00 62 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.27 0.00 63 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.31 0.00 62 0 48 0
30DEC26 4.30 P 0.00 0.00 0.00 0.36 +0.01 63 0 3 0
30DEC26 4.40 P 0.00 0.00 0.00 0.40 +0.01 62 0 88 0
30DEC26 4.50 P 0.00 0.00 0.00 0.45 0.00 62 0 55 0
30DEC26 4.60 P 0.00 0.00 0.00 0.50 0.00 62 0 55 0
30DEC26 4.70 P 0.00 0.00 0.00 0.57 +0.01 63 0 155 0
30DEC26 4.80 P 0.00 0.00 0.00 0.62 0.00 62 0 55 0
30DEC26 4.90 P 0.00 0.00 0.00 0.68 +0.01 61 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.75 0.00 62 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.92 +0.01 61 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 1.11 +0.01 61 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.32 +0.02 62 0 15 0
30DEC26 6.00 P 0.00 0.00 0.00 1.53 +0.02 62 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.75 +0.02 62 0 20 0
30DEC26 6.50 P 0.00 0.00 0.00 1.98 +0.03 62 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.21 +0.02 61 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.45 +0.03 62 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.69 +0.03 61 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.93 +0.02 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.18 +0.03 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.43 +0.03 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.68 +0.02 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.93 +0.03 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.18 +0.02 0 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.15 0.00 63 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.18 0.00 63 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.21 0.00 64 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.24 0.00 63 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.28 0.00 64 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.32 +0.01 64 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.36 +0.01 64 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.39 0.00 62 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.44 0.00 63 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.49 +0.01 62 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.55 +0.02 63 0 100 0
28JAN27 4.60 P 0.00 0.00 0.00 0.60 +0.01 63 0 20 0
28JAN27 4.70 P 0.00 0.00 0.00 0.66 0.00 63 0 6 0
28JAN27 4.80 P 0.00 0.00 0.00 0.72 +0.01 63 0 1 0
28JAN27 4.90 P 0.00 0.00 0.00 0.78 +0.01 63 0 252 0
28JAN27 5.00 P 0.00 0.00 0.00 0.85 +0.02 63 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 1.02 +0.02 63 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 1.20 +0.01 63 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 1.40 +0.02 64 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 1.60 +0.02 63 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 1.83 +0.04 66 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 2.04 +0.03 65 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 2.26 +0.03 64 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 2.50 +0.04 66 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.26 -0.01 64 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.31 0.00 66 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.34 0.00 65 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.38 0.00 65 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.42 0.00 65 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.46 0.00 64 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.51 +0.02 65 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.56 +0.01 65 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.61 +0.01 65 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.65 0.00 64 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.71 0.00 64 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.77 +0.01 65 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.83 +0.01 65 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.89 +0.01 65 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 0.95 +0.01 65 0 30 0
30MAR27 5.00 P 0.00 0.00 0.00 1.01 +0.02 64 0 75 0
30MAR27 5.25 P 0.00 0.00 0.00 1.18 +0.01 64 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.36 +0.02 65 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.54 0.00 64 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 1.75 +0.02 66 0 140 0
30MAR27 6.25 P 0.00 0.00 0.00 1.94 -0.01 64 0 220 0
30MAR27 6.50 P 0.00 0.00 0.00 2.15 +0.01 65 0 80 0
30MAR27 6.75 P 0.00 0.00 0.00 2.36 +0.01 64 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.58 +0.02 65 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.81 +0.02 66 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.03 +0.02 65 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.26 +0.02 65 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.49 +0.02 64 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.74 +0.03 67 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.96 +0.02 63 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.21 +0.01 66 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.42 +0.01 67 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.46 0.00 67 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.50 +0.01 66 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.55 +0.01 67 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.59 0.00 66 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.64 0.00 66 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.69 0.00 66 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.74 0.00 66 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.80 +0.01 66 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.85 +0.01 66 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.91 +0.01 66 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.97 +0.01 67 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.03 +0.01 66 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.09 +0.01 66 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.15 +0.01 66 0 75 0
29JUN27 5.00 P 0.00 0.00 0.00 1.22 +0.01 67 0 111 0
29JUN27 5.25 P 0.00 0.00 0.00 1.38 +0.01 66 0 110 0
29JUN27 5.50 P 0.00 0.00 0.00 1.56 +0.01 66 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.74 +0.02 67 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.93 +0.02 66 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.12 +0.02 66 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.32 +0.02 66 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.52 +0.01 66 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.73 +0.02 66 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.94 +0.02 66 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.16 +0.02 66 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.38 0.00 66 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.60 +0.02 66 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.83 +0.02 66 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.06 +0.01 67 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.29 +0.03 67 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.55 0.00 68 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.59 +0.01 67 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.64 0.00 67 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.68 +0.01 67 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.73 0.00 67 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.81 +0.06 69 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.83 +0.01 67 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.88 0.00 66 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.94 +0.01 66 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.00 +0.01 67 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.06 +0.01 67 0 5 0
29SEP27 4.60 P 0.00 0.00 0.00 1.12 +0.01 67 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.18 +0.01 67 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.24 +0.01 67 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.30 0.00 66 0 15 0
29SEP27 5.00 P 0.00 0.00 0.00 1.37 +0.01 67 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.54 +0.01 67 0 30 0
29SEP27 5.50 P 0.00 0.00 0.00 1.72 +0.02 67 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.90 +0.01 67 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.08 +0.01 67 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.27 +0.02 67 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.47 +0.01 67 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.67 +0.02 67 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.87 +0.02 67 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 3.09 +0.03 68 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 3.28 +0.01 67 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.52 +0.04 68 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 3.73 +0.02 68 0 0 0
TOTAL PUT 121 6,766 +73
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$ 8.940
29OCT26 4.50 C 0.00 0.00 0.00 4.45 +0.57 188 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 4.34 +0.50 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 4.26 +0.51 202 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 4.14 +0.50 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 4.04 +0.56 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.96 +0.51 184 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.69 +0.49 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.47 +0.52 170 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.19 +0.49 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.94 +0.50 0 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 2.69 +0.50 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.44 +0.57 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.19 +0.51 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.95 +0.52 71 0 35 0
29OCT26 7.25 C 0.00 0.00 0.00 1.74 +0.55 95 0 91 0
29OCT26 7.50 C 0.00 0.00 0.00 1.44 +0.47 0 0 292 0
29OCT26 7.75 C 0.00 0.00 0.00 1.22 +0.46 61 0 226 0
29OCT26 8.00 C 1.00 1.00 1.00 0.98 +0.42 55 1 291 +1
29OCT26 8.25 C 0.00 0.00 0.00 0.79 +0.39 61 0 423 0
29OCT26 8.50 C 0.00 0.00 0.00 0.62 +0.33 64 0 254 0
29OCT26 8.75 C 0.33 0.45 0.33 0.45 +0.25 61 34 253 +12
29OCT26 9.00 C 0.23 0.34 0.22 0.33 +0.20 63 348 396 -8
29OCT26 9.25 C 0.19 0.24 0.19 0.23 +0.14 63 79 149 +25
29OCT26 9.50 C 0.17 0.17 0.17 0.16 +0.10 64 45 196 +31
29OCT26 9.75 C 0.00 0.00 0.00 0.10 +0.06 63 0 261 0
29OCT26 10.00 C 0.06 0.08 0.06 0.07 +0.05 65 55 84 +24
29OCT26 10.50 C 0.00 0.00 0.00 0.03 +0.02 67 0 307 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 67 0 351 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 78 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 0.00 100 0 1 0
27NOV26 5.00 C 0.00 0.00 0.00 3.96 +0.51 72 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.71 +0.50 64 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 3.47 +0.51 73 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 3.19 +0.47 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.96 +0.48 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.73 +0.48 60 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.49 +0.47 59 0 25 0
27NOV26 6.75 C 0.00 0.00 0.00 2.28 +0.48 65 0 25 0
27NOV26 7.00 C 0.00 0.00 0.00 2.04 +0.45 60 0 39 0
27NOV26 7.25 C 0.00 0.00 0.00 1.82 +0.42 59 0 95 0
27NOV26 7.50 C 0.00 0.00 0.00 1.64 +0.46 63 0 240 0
27NOV26 7.75 C 0.00 0.00 0.00 1.44 +0.43 61 0 91 0
27NOV26 8.00 C 0.00 0.00 0.00 1.29 +0.43 64 0 565 0
27NOV26 8.25 C 0.00 0.00 0.00 1.11 +0.38 62 0 76 0
27NOV26 8.50 C 0.95 0.95 0.95 0.95 +0.33 61 1 650 0
27NOV26 8.75 C 0.67 0.67 0.67 0.82 +0.31 62 3 85 -3
27NOV26 9.00 C 0.58 0.70 0.58 0.69 +0.27 61 48 46 -16
27NOV26 9.25 C 0.59 0.59 0.58 0.59 +0.24 61 9 79 0
27NOV26 9.50 C 0.00 0.00 0.00 0.50 +0.20 62 0 65 0
27NOV26 9.75 C 0.35 0.35 0.35 0.42 +0.17 62 4 62 -3
27NOV26 10.00 C 0.21 0.34 0.21 0.34 +0.14 61 20 122 +18
27NOV26 10.50 C 0.21 0.21 0.21 0.23 +0.10 61 2 68 +2
27NOV26 11.00 C 0.00 0.00 0.00 0.15 +0.07 60 0 176 0
27NOV26 11.50 C 0.00 0.00 0.00 0.10 +0.05 61 0 70 0
27NOV26 12.00 C 0.00 0.00 0.00 0.07 +0.04 62 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 0.04 +0.02 61 0 7 0
30DEC26 4.40 C 0.00 0.00 0.00 4.56 +0.49 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 4.48 +0.51 73 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 4.39 +0.51 78 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 4.26 +0.48 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 4.17 +0.51 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.09 +0.57 70 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.01 +0.51 77 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.76 +0.51 71 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.52 +0.51 68 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.28 +0.50 65 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.05 +0.49 64 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 2.82 +0.48 62 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 2.60 +0.47 62 0 121 0
30DEC26 6.75 C 0.00 0.00 0.00 2.38 +0.45 60 0 129 0
30DEC26 7.00 C 0.00 0.00 0.00 2.17 +0.43 59 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 1.99 +0.43 60 0 84 0
30DEC26 7.50 C 0.00 0.00 0.00 1.80 +0.41 59 0 622 0
30DEC26 7.75 C 0.00 0.00 0.00 1.62 +0.41 59 0 194 0
30DEC26 8.00 C 1.46 1.46 1.46 1.51 +0.46 63 1 277 0
30DEC26 8.25 C 0.00 0.00 0.00 1.29 +0.34 57 0 342 0
30DEC26 8.50 C 1.18 1.18 1.18 1.18 +0.35 59 11 196 -11
30DEC26 8.75 C 0.00 0.00 0.00 1.05 +0.33 59 0 234 0
30DEC26 9.00 C 0.87 0.92 0.87 0.92 +0.28 58 4 219 0
30DEC26 9.25 C 0.00 0.00 0.00 0.83 +0.27 59 0 108 0
30DEC26 9.50 C 0.00 0.00 0.00 0.74 +0.26 60 0 76 0
30DEC26 9.75 C 0.00 0.00 0.00 0.65 +0.23 59 0 75 0
30DEC26 10.00 C 0.39 0.43 0.39 0.57 +0.20 59 33 235 -30
30DEC26 10.50 C 0.41 0.42 0.40 0.43 +0.16 59 25 187 0
30DEC26 11.00 C 0.00 0.00 0.00 0.34 +0.14 60 0 308 0
30DEC26 11.50 C 0.00 0.00 0.00 0.25 +0.11 59 0 77 0
30DEC26 12.00 C 0.00 0.00 0.00 0.19 +0.08 59 0 67 0
30DEC26 12.50 C 0.13 0.13 0.13 0.14 +0.06 59 5 62 0
30DEC26 13.00 C 0.11 0.12 0.11 0.11 +0.05 60 3 34 -3
30DEC26 13.50 C 0.00 0.00 0.00 0.08 +0.04 60 0 5 0
30DEC26 14.00 C 0.00 0.00 0.00 0.06 +0.03 60 0 47 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 +0.03 61 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 +0.02 59 0 3 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 +0.01 58 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 59 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 113 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 81 0 11 0
28JAN27 5.00 C 0.00 0.00 0.00 4.04 +0.51 70 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 3.80 +0.50 67 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 3.57 +0.50 65 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 3.34 +0.49 64 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 3.12 +0.48 63 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 2.90 +0.47 62 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 2.69 +0.46 61 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 2.49 +0.45 60 0 13 0
28JAN27 7.00 C 0.00 0.00 0.00 2.30 +0.44 60 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 2.12 +0.43 60 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 1.94 +0.41 59 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 1.79 +0.42 60 0 30 0
28JAN27 8.00 C 0.00 0.00 0.00 1.61 +0.38 58 0 232 0
28JAN27 8.25 C 0.00 0.00 0.00 1.47 +0.38 58 0 40 0
28JAN27 8.50 C 0.00 0.00 0.00 1.35 +0.37 59 0 52 0
28JAN27 8.75 C 0.00 0.00 0.00 1.21 +0.32 58 0 30 0
28JAN27 9.00 C 0.00 0.00 0.00 1.09 +0.29 58 0 2 0
28JAN27 9.25 C 0.00 0.00 0.00 0.99 +0.27 58 0 6 0
28JAN27 9.50 C 0.00 0.00 0.00 0.89 +0.25 58 0 1 0
28JAN27 9.75 C 0.00 0.00 0.00 0.81 +0.24 58 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.73 +0.22 58 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.59 +0.19 58 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.48 +0.17 59 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.38 +0.14 58 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 4.68 +0.57 70 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 4.58 +0.56 68 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 4.49 +0.56 68 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 4.40 +0.51 68 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 4.31 +0.56 67 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.22 +0.51 67 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.13 +0.56 66 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.90 +0.49 64 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.68 +0.48 62 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.47 +0.47 62 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.27 +0.47 62 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 3.06 +0.45 60 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.87 +0.44 60 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.70 +0.44 60 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.52 +0.43 59 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.35 +0.41 59 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.19 +0.40 59 0 101 0
30MAR27 7.75 C 0.00 0.00 0.00 2.04 +0.38 59 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.89 +0.39 58 0 16 0
30MAR27 8.25 C 0.00 0.00 0.00 1.75 +0.37 58 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 1.61 +0.34 57 0 2 0
30MAR27 8.75 C 0.00 0.00 0.00 1.52 +0.35 58 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.40 +0.32 58 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 1.29 +0.30 57 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.21 +0.30 58 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 1.11 +0.29 58 0 7 0
30MAR27 10.00 C 0.00 0.00 0.00 1.02 +0.25 57 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.88 +0.23 58 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.75 +0.22 58 0 15 0
30MAR27 11.50 C 0.00 0.00 0.00 0.64 +0.18 58 0 13 0
30MAR27 12.00 C 0.00 0.00 0.00 0.54 +0.15 58 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.46 +0.14 58 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.39 +0.12 58 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.33 +0.11 58 0 17 0
30MAR27 14.00 C 0.00 0.00 0.00 0.28 +0.09 58 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.24 +0.08 58 0 258 0
29JUN27 4.40 C 0.00 0.00 0.00 4.79 +0.56 67 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 4.70 +0.51 66 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 4.60 +0.50 64 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 4.52 +0.50 64 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 4.44 +0.56 64 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.35 +0.50 64 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.26 +0.49 63 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.06 +0.49 62 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.86 +0.48 61 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.66 +0.47 60 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.48 +0.47 60 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.30 +0.45 60 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.12 +0.44 59 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.95 +0.43 59 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.79 +0.42 58 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 2.64 +0.41 58 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.49 +0.40 58 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.35 +0.39 58 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.21 +0.37 57 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.08 +0.35 57 0 132 0
29JUN27 8.50 C 0.00 0.00 0.00 1.97 +0.35 57 0 100 0
29JUN27 8.75 C 0.00 0.00 0.00 1.85 +0.33 57 0 35 0
29JUN27 9.00 C 0.00 0.00 0.00 1.74 +0.32 57 0 27 0
29JUN27 9.25 C 0.00 0.00 0.00 1.63 +0.30 56 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 1.54 +0.29 57 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 1.46 +0.28 57 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 1.34 +0.23 56 0 5 0
29JUN27 10.50 C 0.00 0.00 0.00 1.19 +0.21 56 0 15 0
29JUN27 11.00 C 0.00 0.00 0.00 1.06 +0.19 56 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.94 +0.17 56 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.88 +0.21 58 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 0.75 +0.16 57 0 31 0
29SEP27 5.00 C 0.00 0.00 0.00 4.43 +0.49 63 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 4.25 +0.50 63 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 4.06 +0.49 62 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 3.87 +0.47 61 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 3.70 +0.47 61 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 3.53 +0.45 60 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 3.37 +0.44 60 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.22 +0.44 60 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 3.07 +0.43 60 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.92 +0.41 59 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.79 +0.40 59 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.65 +0.39 59 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.53 +0.42 59 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.41 +0.40 58 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.33 +0.43 59 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.18 +0.37 58 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.08 +0.36 58 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.98 +0.35 58 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.89 +0.34 58 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.80 +0.33 58 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.72 +0.32 58 0 15 0
29SEP27 10.50 C 0.00 0.00 0.00 1.57 +0.30 58 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.43 +0.28 58 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 1.30 +0.25 58 0 30 0
29SEP27 12.00 C 0.00 0.00 0.00 1.19 +0.24 58 0 15 0
29SEP27 12.50 C 0.00 0.00 0.00 1.08 +0.22 58 0 15 0
TOTAL CALL 731 11,833 +39
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 200 0 5 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 146 0 52 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 134 0 133 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 123 0 112 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 112 0 198 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 101 0 834 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 91 0 217 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 -0.01 80 0 445 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 -0.03 70 0 254 0
29OCT26 7.50 P 0.07 0.07 0.01 0.02 -0.05 69 31 159 -3
29OCT26 7.75 P 0.09 0.10 0.06 0.03 -0.09 64 10 126 -1
29OCT26 8.00 P 0.10 0.10 0.07 0.06 -0.13 65 14 53 +8
29OCT26 8.25 P 0.13 0.13 0.13 0.10 -0.19 63 18 209 -18
29OCT26 8.50 P 0.23 0.24 0.16 0.16 -0.26 61 28 337 +11
29OCT26 8.75 P 0.28 0.28 0.28 0.25 -0.33 61 20 25 +20
29OCT26 9.00 P 0.00 0.00 0.00 0.38 -0.39 62 0 2 0
29OCT26 9.25 P 0.00 0.00 0.00 0.54 -0.39 64 0 55 0
29OCT26 9.50 P 0.00 0.00 0.00 0.72 -0.42 66 0 22 0
29OCT26 9.75 P 0.00 0.00 0.00 0.93 -0.47 69 0 27 0
29OCT26 10.00 P 0.00 0.00 0.00 1.15 -0.49 73 0 25 0
29OCT26 10.50 P 0.00 0.00 0.00 1.62 -0.51 82 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.10 -0.53 90 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.59 -0.54 99 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.10 -0.54 118 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.61 -0.53 136 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 77 0 80 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 162 0
27NOV26 5.75 P 0.02 0.02 0.02 0.01 -0.01 65 30 78 +30
27NOV26 6.00 P 0.00 0.00 0.00 0.01 -0.02 60 0 259 0
27NOV26 6.25 P 0.00 0.00 0.00 0.02 -0.03 61 0 82 0
27NOV26 6.50 P 0.07 0.07 0.07 0.04 -0.03 63 1 90 -1
27NOV26 6.75 P 0.07 0.07 0.07 0.05 -0.06 60 31 128 +31
27NOV26 7.00 P 0.14 0.14 0.14 0.08 -0.08 61 2 151 -2
27NOV26 7.25 P 0.00 0.00 0.00 0.12 -0.10 62 0 193 0
27NOV26 7.50 P 0.00 0.00 0.00 0.16 -0.12 61 0 168 0
27NOV26 7.75 P 0.25 0.25 0.25 0.22 -0.14 61 5 82 +5
27NOV26 8.00 P 0.40 0.40 0.34 0.29 -0.17 61 2 206 +1
27NOV26 8.25 P 0.44 0.44 0.44 0.38 -0.20 61 1 122 0
27NOV26 8.50 P 0.00 0.00 0.00 0.47 -0.25 60 0 157 0
27NOV26 8.75 P 0.61 0.61 0.60 0.58 -0.29 59 30 81 +30
27NOV26 9.00 P 0.73 0.73 0.73 0.71 -0.33 60 15 33 +15
27NOV26 9.25 P 0.00 0.00 0.00 0.86 -0.35 60 0 2 0
27NOV26 9.50 P 0.00 0.00 0.00 1.03 -0.37 61 0 4 0
27NOV26 9.75 P 0.00 0.00 0.00 1.20 -0.38 62 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.38 -0.39 62 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.78 -0.42 63 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.21 -0.44 64 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.66 -0.49 65 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.13 -0.51 67 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.61 -0.53 70 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 17 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 -0.02 57 0 23 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 -0.01 63 0 49 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 -0.02 61 0 100 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 -0.03 61 0 55 0
30DEC26 6.25 P 0.11 0.11 0.11 0.08 -0.04 60 5 40 -5
30DEC26 6.50 P 0.00 0.00 0.00 0.11 -0.05 60 0 1,136 0
30DEC26 6.75 P 0.19 0.19 0.19 0.15 -0.06 60 1 190 0
30DEC26 7.00 P 0.00 0.00 0.00 0.19 -0.09 59 0 218 0
30DEC26 7.25 P 0.00 0.00 0.00 0.25 -0.11 60 0 149 0
30DEC26 7.50 P 0.00 0.00 0.00 0.32 -0.12 60 0 442 0
30DEC26 7.75 P 0.44 0.44 0.42 0.39 -0.16 59 86 163 +21
30DEC26 8.00 P 0.52 0.53 0.48 0.48 -0.17 59 138 556 +138
30DEC26 8.25 P 0.62 0.64 0.58 0.56 -0.22 58 74 247 +74
30DEC26 8.50 P 0.73 0.73 0.73 0.68 -0.22 59 15 714 +15
30DEC26 8.75 P 0.83 0.85 0.83 0.80 -0.26 58 30 205 +15
30DEC26 9.00 P 0.98 0.99 0.94 0.95 -0.27 60 90 164 +90
30DEC26 9.25 P 0.00 0.00 0.00 1.08 -0.34 59 0 92 0
30DEC26 9.50 P 0.00 0.00 0.00 1.24 -0.30 59 0 12 0
30DEC26 9.75 P 0.00 0.00 0.00 1.41 -0.31 60 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 1.57 -0.35 59 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 1.95 -0.37 60 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 2.35 -0.40 60 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 2.78 -0.42 61 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 3.24 -0.42 64 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 3.67 -0.47 62 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.16 -0.48 65 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.60 -0.53 61 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.10 -0.53 65 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.57 -0.56 61 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.09 -0.54 70 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.56 -0.57 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.06 -0.57 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.59 -0.54 80 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.06 -0.57 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.59 -0.54 87 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.06 -0.57 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.59 -0.54 92 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.09 -0.54 95 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.56 -0.57 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.08 -0.55 97 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.09 -0.54 105 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.07 -0.56 102 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.02 -0.02 58 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.04 -0.01 61 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.05 -0.02 59 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.07 -0.03 58 0 16 0
28JAN27 6.00 P 0.00 0.00 0.00 0.10 -0.04 59 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.13 -0.06 58 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.17 -0.07 58 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.22 -0.09 58 0 15 0
28JAN27 7.00 P 0.00 0.00 0.00 0.28 -0.10 59 0 32 0
28JAN27 7.25 P 0.00 0.00 0.00 0.35 -0.12 58 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.42 -0.15 58 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.52 -0.15 59 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.61 -0.18 58 0 60 0
28JAN27 8.25 P 0.00 0.00 0.00 0.71 -0.20 58 0 30 0
28JAN27 8.50 P 0.00 0.00 0.00 0.82 -0.22 58 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.94 -0.26 57 0 10 0
28JAN27 9.00 P 1.13 1.13 1.13 1.08 -0.27 58 15 15 +15
28JAN27 9.25 P 0.00 0.00 0.00 1.22 -0.31 57 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.37 -0.30 58 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 1.54 -0.31 58 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 1.71 -0.33 58 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 2.09 -0.35 59 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 2.48 -0.37 60 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 2.89 -0.39 60 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.02 -0.02 53 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.03 -0.02 55 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.04 -0.02 56 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.05 -0.02 57 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.06 -0.02 58 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.07 -0.03 58 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.09 -0.04 57 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.12 -0.05 57 0 15 0
30MAR27 5.75 P 0.00 0.00 0.00 0.16 -0.06 58 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.20 -0.07 57 0 25 0
30MAR27 6.25 P 0.00 0.00 0.00 0.26 -0.08 58 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.32 -0.09 58 0 709 0
30MAR27 6.75 P 0.00 0.00 0.00 0.39 -0.10 58 0 30 0
30MAR27 7.00 P 0.00 0.00 0.00 0.46 -0.11 58 0 33 0
30MAR27 7.25 P 0.00 0.00 0.00 0.54 -0.14 58 0 17 0
30MAR27 7.50 P 0.00 0.00 0.00 0.63 -0.15 58 0 15 0
30MAR27 7.75 P 0.00 0.00 0.00 0.72 -0.16 57 0 57 0
30MAR27 8.00 P 0.00 0.00 0.00 0.83 -0.19 57 0 29 0
30MAR27 8.25 P 0.00 0.00 0.00 0.94 -0.21 57 0 16 0
30MAR27 8.50 P 0.00 0.00 0.00 1.06 -0.22 57 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.19 -0.24 57 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.32 -0.27 57 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 1.47 -0.25 57 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.63 -0.26 57 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 1.76 -0.31 56 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.01 -0.24 60 0 12 0
30MAR27 10.50 P 0.00 0.00 0.00 2.35 -0.28 60 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 2.71 -0.31 59 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 3.09 -0.34 59 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.49 -0.37 59 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 3.92 -0.38 59 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.33 -0.41 58 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.80 -0.39 60 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 5.25 -0.42 60 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.71 -0.43 61 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.09 -0.02 59 0 6 0
29JUN27 4.50 P 0.00 0.00 0.00 0.10 -0.02 59 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.11 -0.03 58 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.12 -0.03 58 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.13 -0.04 57 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.15 -0.03 58 0 2 0
29JUN27 5.00 P 0.00 0.00 0.00 0.16 -0.04 58 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.20 -0.05 57 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.25 -0.06 58 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.31 -0.07 58 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.37 -0.08 58 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.44 -0.09 58 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.52 -0.08 58 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.60 -0.11 58 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 0.68 -0.12 57 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.77 -0.14 57 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.87 -0.15 57 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.98 -0.14 57 0 30 0
29JUN27 8.00 P 0.00 0.00 0.00 1.09 -0.17 57 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.21 -0.19 57 0 100 0
29JUN27 8.50 P 0.00 0.00 0.00 1.33 -0.21 56 0 190 0
29JUN27 8.75 P 0.00 0.00 0.00 1.46 -0.21 56 0 45 0
29JUN27 9.00 P 0.00 0.00 0.00 1.60 -0.21 56 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 1.81 -0.16 58 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.90 -0.24 56 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.07 -0.25 57 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.19 -0.30 55 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 2.54 -0.32 55 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.94 -0.30 57 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 3.32 -0.32 57 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.72 -0.32 57 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.12 -0.34 57 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.26 -0.05 58 0 1 0
29SEP27 5.25 P 0.00 0.00 0.00 0.32 -0.06 58 0 1 0
29SEP27 5.50 P 0.00 0.00 0.00 0.38 -0.07 58 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.44 -0.09 57 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.52 -0.09 58 0 1 0
29SEP27 6.25 P 0.00 0.00 0.00 0.61 -0.09 58 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.69 -0.10 58 0 1 0
29SEP27 6.75 P 0.00 0.00 0.00 0.79 -0.11 58 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.88 -0.12 58 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 1.00 -0.12 58 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 1.09 -0.14 57 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.20 -0.16 57 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.32 -0.17 57 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.44 -0.19 57 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.57 -0.20 56 0 15 0
29SEP27 8.75 P 0.00 0.00 0.00 1.71 -0.21 57 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.85 -0.23 57 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.00 -0.24 56 0 15 0
29SEP27 9.50 P 0.00 0.00 0.00 2.15 -0.22 56 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.31 -0.23 56 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.47 -0.25 56 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.78 -0.30 55 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.13 -0.33 55 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.56 -0.29 57 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.94 -0.30 57 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.33 -0.32 57 0 0 0
TOTAL PUT 692 11,757 +489
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KEH - BEKE CLOSING PRICE HK$ 46.520
23OCT26 35.50 C 0.00 0.00 0.00 11.03 -0.95 92 0 0 0
23OCT26 36.00 C 0.00 0.00 0.00 10.53 -0.95 85 0 0 0
23OCT26 36.50 C 0.00 0.00 0.00 10.03 -0.95 79 0 0 0
23OCT26 37.00 C 0.00 0.00 0.00 9.53 -0.96 71 0 0 0
23OCT26 37.50 C 0.00 0.00 0.00 9.03 -0.96 59 0 0 0
23OCT26 38.00 C 0.00 0.00 0.00 8.53 -0.95 0 0 0 0
23OCT26 38.50 C 0.00 0.00 0.00 8.03 -0.95 0 0 0 0
23OCT26 39.00 C 0.00 0.00 0.00 7.53 -0.95 0 0 0 0
23OCT26 39.50 C 0.00 0.00 0.00 7.03 -0.95 0 0 0 0
23OCT26 40.00 C 0.00 0.00 0.00 6.53 -0.96 0 0 0 0
23OCT26 40.50 C 0.00 0.00 0.00 6.03 -0.96 0 0 0 0
23OCT26 41.00 C 0.00 0.00 0.00 5.53 -0.96 0 0 0 0
23OCT26 41.50 C 0.00 0.00 0.00 5.03 -0.96 0 0 0 0
23OCT26 42.00 C 0.00 0.00 0.00 4.54 -0.95 50 0 0 0
23OCT26 42.50 C 0.00 0.00 0.00 4.04 -0.96 45 0 0 0
23OCT26 43.00 C 0.00 0.00 0.00 3.56 -0.96 48 0 0 0
23OCT26 43.50 C 0.00 0.00 0.00 3.08 -0.96 47 0 0 0
23OCT26 44.00 C 0.00 0.00 0.00 2.62 -0.95 47 0 15 0
23OCT26 44.50 C 0.00 0.00 0.00 2.18 -0.94 47 0 59 0
23OCT26 45.00 C 0.00 0.00 0.00 1.78 -0.91 47 0 17 0
23OCT26 45.50 C 1.03 1.03 1.03 1.40 -0.88 46 15 75 -15
23OCT26 46.00 C 1.27 1.27 0.78 1.09 -0.76 47 30 15 -15
23OCT26 46.50 C 0.00 0.00 0.00 0.81 -0.80 47 0 30 0
23OCT26 47.00 C 0.63 0.63 0.63 0.59 -0.70 47 6 30 0
23OCT26 47.50 C 0.28 0.28 0.28 0.42 -0.60 47 11 34 -11
23OCT26 48.00 C 0.30 0.30 0.30 0.29 -0.47 48 10 106 -10
23OCT26 48.50 C 0.00 0.00 0.00 0.19 -0.42 48 0 99 0
23OCT26 49.00 C 0.00 0.00 0.00 0.12 -0.33 48 0 30 0
23OCT26 49.50 C 0.00 0.00 0.00 0.07 -0.26 47 0 15 0
23OCT26 50.00 C 0.00 0.00 0.00 0.04 -0.19 47 0 0 0
23OCT26 51.00 C 0.00 0.00 0.00 0.02 -0.09 50 0 0 0
23OCT26 52.00 C 0.00 0.00 0.00 0.01 -0.04 54 0 0 0
23OCT26 53.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 0.01 - 135 0 0 -
23OCT26 65.00 C 0.00 0.00 0.00 0.01 - 141 0 0 -
29OCT26 33.00 C 0.00 0.00 0.00 13.55 -0.95 78 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 12.55 -0.95 70 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.55 -0.95 62 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.55 -0.95 54 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.55 -0.95 45 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.55 -0.96 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.55 -0.96 0 0 15 0
29OCT26 40.00 C 0.00 0.00 0.00 6.56 -0.96 40 0 8 0
29OCT26 41.00 C 0.00 0.00 0.00 5.59 -0.95 43 0 45 0
29OCT26 42.00 C 0.00 0.00 0.00 4.63 -0.95 42 0 241 0
29OCT26 43.00 C 0.00 0.00 0.00 3.73 -0.93 42 0 391 0
29OCT26 44.00 C 0.00 0.00 0.00 2.89 -0.90 42 0 347 0
29OCT26 45.00 C 1.76 1.76 1.72 2.16 -0.83 42 45 198 -28
29OCT26 46.00 C 0.00 0.00 0.00 1.52 -0.77 42 0 2,067 0
29OCT26 47.00 C 1.11 1.11 1.11 1.03 -0.66 42 100 749 -15
29OCT26 48.00 C 0.00 0.00 0.00 0.66 -0.56 42 0 460 0
29OCT26 49.00 C 0.00 0.00 0.00 0.42 -0.43 43 0 406 0
29OCT26 50.00 C 0.00 0.00 0.00 0.25 -0.31 43 0 741 0
29OCT26 52.50 C 0.00 0.00 0.00 0.05 -0.12 42 0 869 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 -0.03 44 0 501 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 54 0 309 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 120 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30OCT26 37.50 C 0.00 0.00 0.00 9.05 - 0 0 0 -
30OCT26 38.00 C 0.00 0.00 0.00 8.56 - 48 0 0 -
30OCT26 38.50 C 0.00 0.00 0.00 8.06 - 45 0 0 -
30OCT26 39.00 C 0.00 0.00 0.00 7.56 - 42 0 0 -
30OCT26 39.50 C 0.00 0.00 0.00 7.06 - 39 0 0 -
30OCT26 40.00 C 0.00 0.00 0.00 6.57 - 41 0 0 -
30OCT26 40.50 C 0.00 0.00 0.00 6.08 - 41 0 0 -
30OCT26 41.00 C 0.00 0.00 0.00 5.60 - 42 0 0 -
30OCT26 41.50 C 0.00 0.00 0.00 5.12 - 42 0 0 -
30OCT26 42.00 C 0.00 0.00 0.00 4.65 - 41 0 0 -
30OCT26 42.50 C 0.00 0.00 0.00 4.20 - 42 0 0 -
30OCT26 43.00 C 0.00 0.00 0.00 3.76 - 42 0 0 -
30OCT26 43.50 C 0.00 0.00 0.00 3.33 - 42 0 0 -
30OCT26 44.00 C 0.00 0.00 0.00 2.93 - 42 0 0 -
30OCT26 44.50 C 0.00 0.00 0.00 2.55 - 42 0 0 -
30OCT26 45.00 C 0.00 0.00 0.00 2.20 - 42 0 0 -
30OCT26 45.50 C 0.00 0.00 0.00 1.88 - 42 0 0 -
30OCT26 46.00 C 0.00 0.00 0.00 1.58 - 41 0 0 -
30OCT26 46.50 C 0.00 0.00 0.00 1.32 - 42 0 0 -
30OCT26 47.00 C 0.00 0.00 0.00 1.09 - 42 0 0 -
30OCT26 47.50 C 0.00 0.00 0.00 0.91 - 42 0 0 -
30OCT26 48.00 C 0.00 0.00 0.00 0.74 - 42 0 0 -
30OCT26 48.50 C 0.00 0.00 0.00 0.59 - 42 0 0 -
30OCT26 49.00 C 0.00 0.00 0.00 0.46 - 42 0 0 -
30OCT26 49.50 C 0.00 0.00 0.00 0.36 - 42 0 0 -
30OCT26 50.00 C 0.00 0.00 0.00 0.28 - 42 0 0 -
30OCT26 51.00 C 0.00 0.00 0.00 0.16 - 42 0 0 -
30OCT26 52.00 C 0.00 0.00 0.00 0.09 - 42 0 0 -
30OCT26 53.00 C 0.00 0.00 0.00 0.05 - 43 0 0 -
30OCT26 54.00 C 0.00 0.00 0.00 0.03 - 44 0 0 -
30OCT26 55.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
30OCT26 56.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
30OCT26 57.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
30OCT26 58.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
30OCT26 59.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
30OCT26 60.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
30OCT26 61.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
30OCT26 62.00 C 0.00 0.00 0.00 0.01 - 67 0 0 -
30OCT26 63.00 C 0.00 0.00 0.00 0.01 - 70 0 0 -
30OCT26 64.00 C 0.00 0.00 0.00 0.01 - 74 0 0 -
30OCT26 65.00 C 0.00 0.00 0.00 0.01 - 77 0 0 -
27NOV26 33.00 C 0.00 0.00 0.00 13.65 -0.95 45 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 12.67 -0.94 46 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 11.70 -0.94 46 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 10.75 -0.92 46 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.81 -0.91 46 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.89 -0.93 46 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 8.01 -0.88 46 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 7.16 -0.86 46 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 6.36 -0.82 46 0 66 0
27NOV26 42.00 C 0.00 0.00 0.00 5.60 -0.79 46 0 112 0
27NOV26 43.00 C 0.00 0.00 0.00 4.90 -0.74 46 0 183 0
27NOV26 44.00 C 0.00 0.00 0.00 4.24 -0.71 46 0 213 0
27NOV26 45.00 C 0.00 0.00 0.00 3.65 -0.65 46 0 403 0
27NOV26 46.00 C 2.70 2.94 2.70 3.09 -0.63 46 17 183 +2
27NOV26 47.00 C 2.63 2.63 2.63 2.61 -0.62 46 1 166 0
27NOV26 48.00 C 0.00 0.00 0.00 2.19 -0.57 46 0 248 0
27NOV26 49.00 C 0.00 0.00 0.00 1.83 -0.51 46 0 236 0
27NOV26 50.00 C 0.00 0.00 0.00 1.51 -0.44 46 0 364 0
27NOV26 52.50 C 0.00 0.00 0.00 0.93 -0.30 46 0 412 0
27NOV26 55.00 C 0.00 0.00 0.00 0.54 -0.20 46 0 297 0
27NOV26 57.50 C 0.00 0.00 0.00 0.30 -0.12 46 0 335 0
27NOV26 60.00 C 0.00 0.00 0.00 0.16 -0.07 46 0 353 0
27NOV26 62.50 C 0.00 0.00 0.00 0.08 -0.05 46 0 216 0
27NOV26 65.00 C 0.00 0.00 0.00 0.04 -0.03 46 0 15 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.81 -0.94 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.05 -0.74 51 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.00 -0.85 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.02 -0.91 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.13 -0.89 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.27 -0.88 42 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.45 -0.85 42 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 7.66 -0.82 42 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 6.91 -0.80 42 0 65 0
30DEC26 42.00 C 0.00 0.00 0.00 6.20 -0.98 42 0 119 0
30DEC26 43.00 C 0.00 0.00 0.00 5.54 -0.73 42 0 195 0
30DEC26 44.00 C 0.00 0.00 0.00 4.93 -0.69 42 0 396 0
30DEC26 45.00 C 4.00 4.30 4.00 4.40 -0.61 42 110 294 -35
30DEC26 46.00 C 3.97 3.97 3.97 3.86 -0.60 42 15 548 -15
30DEC26 47.00 C 0.00 0.00 0.00 3.38 -0.57 42 0 1,302 0
30DEC26 48.00 C 2.61 2.61 2.61 2.95 -0.52 42 8 234 +1
30DEC26 49.00 C 0.00 0.00 0.00 2.57 -0.52 42 0 210 0
30DEC26 50.00 C 1.95 1.95 1.94 2.23 -0.48 42 29 227 -21
30DEC26 52.50 C 1.60 1.60 1.60 1.55 -0.33 42 15 32 -15
30DEC26 55.00 C 1.13 1.13 1.13 1.03 -0.27 42 15 89 -15
30DEC26 57.50 C 0.00 0.00 0.00 0.67 -0.20 42 0 112 0
30DEC26 60.00 C 0.00 0.00 0.00 0.43 -0.14 42 0 87 0
30DEC26 62.50 C 0.00 0.00 0.00 0.27 -0.09 42 0 225 0
30DEC26 65.00 C 0.00 0.00 0.00 0.16 -0.07 42 0 165 0
30DEC26 67.50 C 0.00 0.00 0.00 0.10 -0.04 42 0 287 0
28JAN27 34.00 C 0.00 0.00 0.00 13.07 -1.09 41 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 12.17 -1.00 41 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 11.36 -0.95 42 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 10.45 -1.09 41 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 9.68 -0.81 42 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 8.85 -0.83 41 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 8.21 -0.97 42 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 7.39 -1.03 41 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 6.72 -0.97 41 0 30 0
28JAN27 43.00 C 0.00 0.00 0.00 6.08 -0.93 41 0 150 0
28JAN27 44.00 C 0.00 0.00 0.00 5.49 -0.69 41 0 116 0
28JAN27 45.00 C 4.58 4.58 4.58 4.93 -0.67 41 15 201 +15
28JAN27 46.00 C 4.10 4.10 4.10 4.42 -0.68 41 10 242 +10
28JAN27 47.00 C 3.65 3.65 3.65 3.97 -0.62 41 15 155 0
28JAN27 48.00 C 3.24 3.24 3.24 3.54 -0.58 41 15 120 0
28JAN27 49.00 C 0.00 0.00 0.00 3.13 -0.56 41 0 180 0
28JAN27 50.00 C 0.00 0.00 0.00 2.78 -0.52 41 0 136 0
28JAN27 52.50 C 0.00 0.00 0.00 2.03 -0.45 41 0 15 0
28JAN27 55.00 C 0.00 0.00 0.00 1.50 -0.32 41 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 1.06 -0.25 41 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.74 -0.19 41 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.51 -0.14 41 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.35 -0.09 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.47 -0.90 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.61 -0.90 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.78 -0.88 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.98 -0.86 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.20 -0.85 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.46 -0.83 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.74 -0.81 41 0 14 0
30MAR27 40.00 C 0.00 0.00 0.00 9.05 -0.79 41 0 21 0
30MAR27 41.00 C 0.00 0.00 0.00 8.43 -1.00 41 0 11 0
30MAR27 42.00 C 0.00 0.00 0.00 7.78 -0.94 41 0 1,093 0
30MAR27 43.00 C 0.00 0.00 0.00 7.19 -0.90 41 0 1,338 0
30MAR27 44.00 C 0.00 0.00 0.00 6.64 -0.69 41 0 710 0
30MAR27 45.00 C 0.00 0.00 0.00 6.11 -0.82 41 0 725 0
30MAR27 46.00 C 0.00 0.00 0.00 5.67 -0.61 41 0 300 0
30MAR27 47.00 C 0.00 0.00 0.00 5.16 -0.61 41 0 442 0
30MAR27 48.00 C 0.00 0.00 0.00 4.79 -0.61 41 0 421 0
30MAR27 49.00 C 0.00 0.00 0.00 4.36 -0.61 41 0 65 0
30MAR27 50.00 C 0.00 0.00 0.00 4.03 -0.55 41 0 71 0
30MAR27 52.50 C 0.00 0.00 0.00 3.22 -0.48 41 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 2.53 -0.43 41 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 2.00 -0.34 41 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.55 -0.29 41 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.20 -0.24 41 0 0 0
30MAR27 65.00 C 1.02 1.02 1.02 0.89 -0.23 41 2 17 +2
30MAR27 67.50 C 0.00 0.00 0.00 0.69 -0.15 41 0 75 0
29JUN27 33.00 C 0.00 0.00 0.00 14.76 -0.85 41 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 13.95 -0.85 41 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 13.18 -0.81 41 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.44 -0.80 41 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.71 -0.79 41 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.04 -0.74 41 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.37 -0.74 41 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.74 -0.71 41 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 9.42 -0.71 44 0 77 0
29JUN27 42.00 C 0.00 0.00 0.00 8.78 -0.74 43 0 530 0
29JUN27 43.00 C 0.00 0.00 0.00 8.24 -0.68 43 0 606 0
29JUN27 44.00 C 0.00 0.00 0.00 7.75 -0.63 43 0 135 0
29JUN27 45.00 C 0.00 0.00 0.00 7.24 -0.62 43 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 6.77 -0.58 43 0 425 0
29JUN27 47.00 C 0.00 0.00 0.00 6.33 -0.55 43 0 455 0
29JUN27 48.00 C 0.00 0.00 0.00 5.90 -0.55 42 0 230 0
29JUN27 49.00 C 0.00 0.00 0.00 5.50 -0.52 43 0 575 0
29JUN27 50.00 C 0.00 0.00 0.00 5.14 -0.47 42 0 300 0
29JUN27 52.50 C 0.00 0.00 0.00 4.29 -0.44 42 0 45 0
29JUN27 55.00 C 0.00 0.00 0.00 3.59 -0.39 42 0 121 0
29JUN27 57.50 C 0.00 0.00 0.00 3.00 -0.31 42 0 77 0
29JUN27 60.00 C 0.00 0.00 0.00 2.47 -0.31 42 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 2.01 -0.30 41 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.65 -0.21 41 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.37 -0.18 41 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 15.27 -1.34 42 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 14.55 -0.84 42 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 13.84 -1.27 42 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 13.16 -1.22 42 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 12.52 -1.16 42 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 11.88 -1.15 42 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 11.28 -1.12 42 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 10.72 -0.73 42 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 10.17 -1.05 42 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 9.62 -1.03 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.14 -0.96 42 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.93 -0.40 43 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.44 -0.68 43 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 7.99 -0.64 43 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.58 -0.61 43 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 7.17 -0.61 43 0 14 0
29SEP27 49.00 C 0.00 0.00 0.00 6.77 -0.61 43 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 6.41 -0.56 43 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 5.57 -0.54 43 0 29 0
29SEP27 55.00 C 0.00 0.00 0.00 4.84 -0.45 43 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 4.18 -0.45 43 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.63 -0.38 42 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 3.13 -0.37 42 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.64 -0.38 42 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 2.27 -0.37 42 0 0 0
TOTAL CALL 484 26,931 -165
23OCT26 35.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
23OCT26 36.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
23OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
23OCT26 37.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
23OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
23OCT26 38.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
23OCT26 39.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
23OCT26 40.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 8 0
23OCT26 42.50 P 0.00 0.00 0.00 0.02 0.00 51 0 15 0
23OCT26 43.00 P 0.00 0.00 0.00 0.03 0.00 49 0 200 0
23OCT26 43.50 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
23OCT26 44.00 P 0.00 0.00 0.00 0.09 0.00 47 0 8 0
23OCT26 44.50 P 0.00 0.00 0.00 0.15 +0.02 47 0 15 0
23OCT26 45.00 P 0.00 0.00 0.00 0.25 +0.05 47 0 19 0
23OCT26 45.50 P 0.00 0.00 0.00 0.38 +0.09 47 0 20 0
23OCT26 46.00 P 0.55 0.60 0.55 0.55 +0.15 46 19 41 -4
23OCT26 46.50 P 0.97 0.97 0.75 0.78 +0.22 47 42 40 -25
23OCT26 47.00 P 1.27 1.27 1.27 1.06 +0.31 47 15 45 0
23OCT26 47.50 P 0.00 0.00 0.00 1.40 +0.41 48 0 30 0
23OCT26 48.00 P 0.00 0.00 0.00 1.77 +0.51 48 0 15 0
23OCT26 48.50 P 0.00 0.00 0.00 2.15 +0.58 47 0 2 0
23OCT26 49.00 P 0.00 0.00 0.00 2.58 +0.65 46 0 0 0
23OCT26 49.50 P 0.00 0.00 0.00 3.04 +0.71 47 0 0 0
23OCT26 50.00 P 0.00 0.00 0.00 3.51 +0.77 46 0 0 0
23OCT26 51.00 P 0.00 0.00 0.00 4.49 +0.86 49 0 0 0
23OCT26 52.00 P 0.00 0.00 0.00 5.48 +0.91 0 0 0 0
23OCT26 53.00 P 0.00 0.00 0.00 6.48 +0.93 0 0 0 0
23OCT26 54.00 P 0.00 0.00 0.00 7.48 +0.94 0 0 0 0
23OCT26 55.00 P 0.00 0.00 0.00 8.48 +0.94 0 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 9.57 +1.03 119 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 10.48 +0.94 0 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 11.48 +0.94 0 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 12.48 +0.94 0 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 13.48 +0.94 0 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 14.54 +1.00 152 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 15.48 +0.94 0 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 16.54 +0.92 168 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 17.48 - 0 0 0 -
23OCT26 65.00 P 0.00 0.00 0.00 18.54 - 182 0 0 -
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 87 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 73 0 144 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 67 0 156 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 60 0 294 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 198 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 319 0
29OCT26 40.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 182 0
29OCT26 41.00 P 0.00 0.00 0.00 0.04 0.00 44 0 495 0
29OCT26 42.00 P 0.00 0.00 0.00 0.09 +0.01 43 0 386 0
29OCT26 43.00 P 0.00 0.00 0.00 0.18 +0.03 43 0 554 0
29OCT26 44.00 P 0.00 0.00 0.00 0.34 +0.06 42 0 447 0
29OCT26 45.00 P 0.00 0.00 0.00 0.58 +0.11 41 0 202 0
29OCT26 46.00 P 0.00 0.00 0.00 0.95 +0.20 41 0 233 0
29OCT26 47.00 P 0.00 0.00 0.00 1.47 +0.30 42 0 132 0
29OCT26 48.00 P 0.00 0.00 0.00 2.12 +0.45 42 0 307 0
29OCT26 49.00 P 0.00 0.00 0.00 2.86 +0.55 42 0 103 0
29OCT26 50.00 P 0.00 0.00 0.00 3.69 +0.65 42 0 15 0
29OCT26 52.50 P 0.00 0.00 0.00 6.01 +0.85 43 0 2 0
29OCT26 55.00 P 0.00 0.00 0.00 8.48 +0.93 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 10.98 +0.94 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 13.48 +0.94 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 15.98 +0.94 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.54 +1.00 108 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 20.98 +0.94 0 0 0 0
30OCT26 37.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
30OCT26 38.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
30OCT26 38.50 P 0.00 0.00 0.00 0.01 - 48 0 0 -
30OCT26 39.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
30OCT26 39.50 P 0.00 0.00 0.00 0.01 - 42 0 0 -
30OCT26 40.00 P 0.00 0.00 0.00 0.02 - 43 0 0 -
30OCT26 40.50 P 0.00 0.00 0.00 0.03 - 43 0 0 -
30OCT26 41.00 P 0.00 0.00 0.00 0.05 - 43 0 0 -
30OCT26 41.50 P 0.00 0.00 0.00 0.07 - 43 0 0 -
30OCT26 42.00 P 0.00 0.00 0.00 0.10 - 42 0 0 -
30OCT26 42.50 P 0.00 0.00 0.00 0.14 - 42 0 0 -
30OCT26 43.00 P 0.00 0.00 0.00 0.20 - 42 0 0 -
30OCT26 43.50 P 0.00 0.00 0.00 0.28 - 42 0 0 -
30OCT26 44.00 P 0.00 0.00 0.00 0.38 - 42 0 0 -
30OCT26 44.50 P 0.00 0.00 0.00 0.51 - 42 0 0 -
30OCT26 45.00 P 0.00 0.00 0.00 0.65 - 42 0 0 -
30OCT26 45.50 P 0.00 0.00 0.00 0.83 - 42 0 0 -
30OCT26 46.00 P 0.00 0.00 0.00 1.03 - 42 0 0 -
30OCT26 46.50 P 0.00 0.00 0.00 1.27 - 42 0 0 -
30OCT26 47.00 P 0.00 0.00 0.00 1.55 - 42 0 0 -
30OCT26 47.50 P 0.00 0.00 0.00 1.85 - 42 0 0 -
30OCT26 48.00 P 0.00 0.00 0.00 2.21 - 43 0 0 -
30OCT26 48.50 P 0.00 0.00 0.00 2.51 - 42 0 0 -
30OCT26 49.00 P 0.00 0.00 0.00 2.90 - 42 0 0 -
30OCT26 49.50 P 0.00 0.00 0.00 3.30 - 42 0 0 -
30OCT26 50.00 P 0.00 0.00 0.00 3.71 - 41 0 0 -
30OCT26 51.00 P 0.00 0.00 0.00 4.60 - 42 0 0 -
30OCT26 52.00 P 0.00 0.00 0.00 5.53 - 41 0 0 -
30OCT26 53.00 P 0.00 0.00 0.00 6.50 - 42 0 0 -
30OCT26 54.00 P 0.00 0.00 0.00 7.48 - 0 0 0 -
30OCT26 55.00 P 0.00 0.00 0.00 8.48 - 0 0 0 -
30OCT26 56.00 P 0.00 0.00 0.00 9.57 - 67 0 0 -
30OCT26 57.00 P 0.00 0.00 0.00 10.49 - 57 0 0 -
30OCT26 58.00 P 0.00 0.00 0.00 11.54 - 73 0 0 -
30OCT26 59.00 P 0.00 0.00 0.00 12.54 - 78 0 0 -
30OCT26 60.00 P 0.00 0.00 0.00 13.48 - 0 0 0 -
30OCT26 61.00 P 0.00 0.00 0.00 14.54 - 86 0 0 -
30OCT26 62.00 P 0.00 0.00 0.00 15.54 - 91 0 0 -
30OCT26 63.00 P 0.00 0.00 0.00 16.54 - 95 0 0 -
30OCT26 64.00 P 0.00 0.00 0.00 17.48 - 0 0 0 -
30OCT26 65.00 P 0.00 0.00 0.00 18.54 - 103 0 0 -
27NOV26 33.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 232 0
27NOV26 34.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 208 0
27NOV26 35.00 P 0.00 0.00 0.00 0.07 +0.02 47 0 30 0
27NOV26 36.00 P 0.00 0.00 0.00 0.11 +0.03 47 0 105 0
27NOV26 37.00 P 0.00 0.00 0.00 0.17 +0.04 46 0 30 0
27NOV26 38.00 P 0.00 0.00 0.00 0.25 +0.05 46 0 150 0
27NOV26 39.00 P 0.00 0.00 0.00 0.37 +0.07 46 0 426 0
27NOV26 40.00 P 0.00 0.00 0.00 0.52 +0.09 46 0 250 0
27NOV26 41.00 P 0.00 0.00 0.00 0.72 +0.13 46 0 386 0
27NOV26 42.00 P 0.00 0.00 0.00 0.98 +0.19 47 0 338 0
27NOV26 43.00 P 1.44 1.44 1.44 1.25 +0.19 46 15 530 +15
27NOV26 44.00 P 0.00 0.00 0.00 1.58 +0.24 46 0 424 0
27NOV26 45.00 P 0.00 0.00 0.00 1.98 +0.31 46 0 302 0
27NOV26 46.00 P 0.00 0.00 0.00 2.47 +0.39 46 0 623 0
27NOV26 47.00 P 0.00 0.00 0.00 2.97 +0.43 46 0 861 0
27NOV26 48.00 P 0.00 0.00 0.00 3.53 +0.47 46 0 569 0
27NOV26 49.00 P 0.00 0.00 0.00 4.18 +0.54 46 0 360 0
27NOV26 50.00 P 0.00 0.00 0.00 4.86 +0.55 46 0 135 0
27NOV26 52.50 P 0.00 0.00 0.00 6.75 +0.67 46 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 8.88 +0.78 46 0 60 0
27NOV26 57.50 P 0.00 0.00 0.00 11.15 +0.84 46 0 9 0
27NOV26 60.00 P 0.00 0.00 0.00 13.54 +0.89 46 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 15.99 +0.92 46 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 18.54 +0.95 58 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 20.98 +0.94 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.09 +0.02 42 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 0.13 +0.02 42 0 113 0
30DEC26 35.00 P 0.00 0.00 0.00 0.20 +0.04 42 0 156 0
30DEC26 36.00 P 0.00 0.00 0.00 0.28 +0.05 42 0 237 0
30DEC26 37.00 P 0.00 0.00 0.00 0.39 +0.06 42 0 125 0
30DEC26 38.00 P 0.00 0.00 0.00 0.53 +0.08 42 0 46 0
30DEC26 39.00 P 0.00 0.00 0.00 0.71 +0.11 42 0 38 0
30DEC26 40.00 P 0.00 0.00 0.00 0.91 +0.12 42 0 52 0
30DEC26 41.00 P 0.00 0.00 0.00 1.18 +0.17 42 0 135 0
30DEC26 42.00 P 0.00 0.00 0.00 1.45 +0.18 42 0 364 0
30DEC26 43.00 P 1.75 1.99 1.75 1.77 +0.22 42 60 757 +43
30DEC26 44.00 P 2.25 2.25 2.20 2.15 +0.23 42 30 789 0
30DEC26 45.00 P 2.90 2.90 2.90 2.59 +0.33 42 15 163 0
30DEC26 46.00 P 3.20 3.20 3.20 3.07 +0.38 42 14 194 +14
30DEC26 47.00 P 3.94 3.94 3.94 3.59 +0.42 42 7 95 +7
30DEC26 48.00 P 4.29 4.29 4.29 4.17 +0.48 42 15 79 +15
30DEC26 49.00 P 0.00 0.00 0.00 4.77 +0.47 42 0 29 0
30DEC26 50.00 P 0.00 0.00 0.00 5.41 +0.47 42 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 7.22 +0.62 42 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 9.34 +0.82 44 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 11.51 +1.01 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.68 +0.84 42 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.05 +0.72 42 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.54 +0.79 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.98 +0.85 0 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.26 +0.04 41 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.36 +0.06 41 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.47 +0.06 41 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.61 +0.06 41 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.78 +0.08 41 0 0 0
28JAN27 39.00 P 1.16 1.16 1.16 0.99 +0.12 41 15 15 +15
28JAN27 40.00 P 1.41 1.41 1.39 1.28 +0.16 41 30 30 +30
28JAN27 41.00 P 0.00 0.00 0.00 1.56 +0.17 41 0 75 0
28JAN27 42.00 P 0.00 0.00 0.00 1.86 +0.21 41 0 87 0
28JAN27 43.00 P 0.00 0.00 0.00 2.21 +0.25 41 0 66 0
28JAN27 44.00 P 0.00 0.00 0.00 2.64 +0.32 41 0 77 0
28JAN27 45.00 P 0.00 0.00 0.00 3.07 +0.35 41 0 15 0
28JAN27 46.00 P 0.00 0.00 0.00 3.55 +0.38 41 0 70 0
28JAN27 47.00 P 0.00 0.00 0.00 4.08 +0.43 41 0 70 0
28JAN27 48.00 P 0.00 0.00 0.00 4.65 +0.47 41 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 5.23 +0.48 41 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 5.88 +0.49 41 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 7.62 +0.57 41 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 9.56 +0.73 41 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 11.64 +0.71 41 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 13.97 +0.89 43 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 16.17 +0.72 41 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 18.55 +0.72 40 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.48 +0.03 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.64 +0.07 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.77 +0.04 41 0 112 0
30MAR27 36.00 P 0.00 0.00 0.00 0.96 +0.07 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.20 +0.13 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.46 +0.15 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.73 +0.14 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.05 +0.18 41 0 45 0
30MAR27 41.00 P 0.00 0.00 0.00 2.32 +0.18 41 0 15 0
30MAR27 42.00 P 2.85 2.85 2.85 2.74 +0.25 41 1 1,030 0
30MAR27 43.00 P 0.00 0.00 0.00 3.10 +0.28 41 0 1,315 0
30MAR27 44.00 P 0.00 0.00 0.00 3.52 +0.30 41 0 425 0
30MAR27 45.00 P 0.00 0.00 0.00 3.99 +0.33 41 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 4.49 +0.36 41 0 300 0
30MAR27 47.00 P 0.00 0.00 0.00 5.03 +0.40 41 0 427 0
30MAR27 48.00 P 0.00 0.00 0.00 5.44 +0.28 39 0 394 0
30MAR27 49.00 P 0.00 0.00 0.00 6.19 +0.42 41 0 12 0
30MAR27 50.00 P 0.00 0.00 0.00 6.83 +0.48 41 0 8 0
30MAR27 52.50 P 0.00 0.00 0.00 8.50 +0.51 41 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 10.33 +0.57 41 0 8 0
30MAR27 57.50 P 0.00 0.00 0.00 12.30 +0.63 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.40 +0.70 41 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.58 +0.76 41 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.84 +0.79 41 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.18 +0.84 41 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.19 +0.13 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.41 +0.14 42 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.66 +0.17 42 0 120 0
29JUN27 36.00 P 0.00 0.00 0.00 1.89 +0.12 41 0 75 0
29JUN27 37.00 P 0.00 0.00 0.00 2.18 +0.13 41 0 45 0
29JUN27 38.00 P 0.00 0.00 0.00 2.53 +0.22 41 0 75 0
29JUN27 39.00 P 0.00 0.00 0.00 2.84 +0.21 41 0 60 0
29JUN27 40.00 P 0.00 0.00 0.00 3.22 +0.20 41 0 56 0
29JUN27 41.00 P 0.00 0.00 0.00 3.56 +0.21 41 0 94 0
29JUN27 42.00 P 0.00 0.00 0.00 3.97 +0.21 41 0 545 0
29JUN27 43.00 P 0.00 0.00 0.00 4.42 +0.23 40 0 500 0
29JUN27 44.00 P 0.00 0.00 0.00 4.91 +0.28 40 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 5.39 +0.29 40 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 5.92 +0.31 40 0 425 0
29JUN27 47.00 P 0.00 0.00 0.00 6.48 +0.35 40 0 410 0
29JUN27 48.00 P 0.00 0.00 0.00 7.26 +0.57 41 0 215 0
29JUN27 49.00 P 0.00 0.00 0.00 7.69 +0.51 40 0 500 0
29JUN27 50.00 P 0.00 0.00 0.00 8.52 +0.75 41 0 315 0
29JUN27 52.50 P 0.00 0.00 0.00 10.18 +0.77 41 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.98 +0.59 41 0 6 0
29JUN27 57.50 P 0.00 0.00 0.00 13.89 +0.93 41 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.86 +0.95 41 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.95 +1.02 41 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.07 +0.76 41 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.27 +0.79 41 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 1.77 +0.13 42 0 60 0
29SEP27 34.00 P 0.00 0.00 0.00 2.03 +0.15 42 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 2.29 +0.16 42 0 30 0
29SEP27 36.00 P 0.00 0.00 0.00 2.56 +0.12 42 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 2.87 +0.14 41 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.20 +0.16 41 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 3.57 +0.19 41 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 3.99 +0.23 41 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 4.40 +0.22 41 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 4.84 +0.25 41 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 5.33 +0.29 41 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 5.82 +0.29 41 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 6.31 +0.29 41 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 6.85 +0.34 41 0 8 0
29SEP27 47.00 P 0.00 0.00 0.00 7.42 +0.36 41 0 9 0
29SEP27 48.00 P 0.00 0.00 0.00 7.99 +0.37 40 0 32 0
29SEP27 49.00 P 0.00 0.00 0.00 8.56 +0.37 40 0 7 0
29SEP27 50.00 P 0.00 0.00 0.00 9.18 +0.41 40 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 11.12 +0.73 42 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 12.89 +0.90 42 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 14.73 +0.96 42 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.67 +0.61 42 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 18.67 +1.03 42 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 20.75 +1.05 42 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 22.87 +1.11 42 0 0 0
TOTAL PUT 278 22,808 +110
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$ 7.555
29OCT26 4.70 C 0.00 0.00 0.00 2.86 0.00 113 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.76 0.00 108 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.66 0.00 102 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.56 0.00 97 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.31 0.00 85 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.06 0.00 73 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.81 0.00 61 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.56 0.00 49 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.31 0.00 32 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.06 -0.01 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.81 -0.01 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.57 0.00 31 0 100 0
29OCT26 7.25 C 0.00 0.00 0.00 0.34 -0.01 27 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.16 -0.01 26 0 181 0
29OCT26 7.75 C 0.00 0.00 0.00 0.06 -0.01 27 0 55 0
29OCT26 8.00 C 0.00 0.00 0.00 0.02 0.00 29 0 1 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 32 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 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 75 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.76 -0.02 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.66 -0.02 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.56 -0.02 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.33 0.00 54 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.09 +0.01 55 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.84 +0.01 48 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.57 -0.02 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.36 +0.02 42 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.08 -0.02 22 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.85 -0.02 25 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.63 -0.02 25 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.43 -0.04 24 0 101 0
27NOV26 7.50 C 0.00 0.00 0.00 0.27 -0.04 23 0 64 0
27NOV26 7.75 C 0.00 0.00 0.00 0.17 -0.03 24 0 183 0
27NOV26 8.00 C 0.00 0.00 0.00 0.09 -0.03 24 0 110 0
27NOV26 8.25 C 0.00 0.00 0.00 0.05 -0.02 25 0 6 0
27NOV26 8.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.89 0.00 48 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.80 +0.01 54 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.70 +0.01 51 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.59 0.00 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.35 0.00 43 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.11 +0.01 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.86 0.00 36 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.62 +0.01 34 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.37 0.00 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.12 -0.01 24 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.91 0.00 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.71 0.00 25 0 42 0
30DEC26 7.25 C 0.00 0.00 0.00 0.53 0.00 25 0 55 0
30DEC26 7.50 C 0.00 0.00 0.00 0.39 +0.02 25 0 156 0
30DEC26 7.75 C 0.00 0.00 0.00 0.27 -0.01 25 0 86 0
30DEC26 8.00 C 0.00 0.00 0.00 0.18 0.00 25 0 109 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 0.00 25 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 26 0 31 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 0.00 26 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 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 2.62 +0.01 44 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 2.37 0.00 39 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 2.13 +0.01 37 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.88 0.00 32 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.64 0.00 30 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.40 0.00 27 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.18 +0.01 27 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.95 -0.01 24 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.76 -0.01 24 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.59 -0.01 24 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.45 0.00 24 0 30 0
28JAN27 7.75 C 0.00 0.00 0.00 0.33 -0.01 24 0 1 0
28JAN27 8.00 C 0.00 0.00 0.00 0.24 -0.01 24 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.17 -0.01 24 0 4 0
28JAN27 8.50 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.08 -0.01 25 0 11 0
28JAN27 9.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.01 0.00 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 2.94 -0.01 39 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.85 0.00 40 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.75 0.00 38 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.66 +0.01 39 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.41 0.00 34 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.17 0.00 32 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.93 0.00 30 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.69 -0.02 27 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.47 -0.02 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.26 -0.01 26 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.04 -0.01 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.87 0.00 24 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 0.71 0.00 24 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.57 0.00 24 0 50 0
30MAR27 7.75 C 0.00 0.00 0.00 0.45 -0.01 24 0 75 0
30MAR27 8.00 C 0.00 0.00 0.00 0.36 0.00 24 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.28 0.00 24 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.21 0.00 24 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.16 0.00 24 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.12 0.00 24 0 27 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 0.00 25 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 23 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 0.00 40 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.90 +0.01 40 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.80 0.00 38 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.70 0.00 36 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.46 0.00 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.23 +0.01 32 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.99 0.00 29 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.77 -0.01 28 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.55 -0.02 27 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.35 -0.01 26 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.12 -0.02 23 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.95 -0.02 23 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.80 -0.01 23 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.69 +0.01 25 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.57 -0.01 24 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.46 -0.01 24 0 8 0
29JUN27 8.25 C 0.00 0.00 0.00 0.37 -0.01 24 0 145 0
29JUN27 8.50 C 0.00 0.00 0.00 0.30 -0.01 24 0 4 0
29JUN27 8.75 C 0.00 0.00 0.00 0.24 0.00 24 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.19 0.00 24 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 0.15 0.00 24 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.12 0.00 24 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.70 -0.01 32 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.47 +0.01 31 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.23 0.00 29 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.00 -0.02 27 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.78 -0.02 26 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.58 -0.02 26 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.38 -0.01 25 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.20 0.00 24 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.03 -0.01 24 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.88 -0.01 24 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.75 -0.01 24 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.63 -0.02 23 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.54 -0.01 24 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.46 -0.01 24 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.38 -0.01 24 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.34 +0.01 25 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.28 0.00 24 0 8 0
29SEP27 9.25 C 0.00 0.00 0.00 0.23 -0.01 24 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.20 0.00 25 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.16 -0.01 24 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
TOTAL CALL 0 1,968 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 147 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 0.00 136 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 0.00 117 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 103 0 1 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 78 0 3 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 67 0 34 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 55 0 8 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 52 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 67 0
29OCT26 7.25 P 0.03 0.03 0.03 0.03 -0.01 28 20 99 -20
29OCT26 7.50 P 0.09 0.09 0.09 0.11 0.00 29 80 124 -13
29OCT26 7.75 P 0.00 0.00 0.00 0.25 0.00 28 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.46 +0.01 29 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.70 +0.01 33 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.95 +0.01 42 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.21 +0.01 59 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.46 +0.01 68 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.71 +0.01 76 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.96 +0.01 84 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.21 +0.01 92 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.46 +0.01 99 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 63 0
27NOV26 6.75 P 0.00 0.00 0.00 0.02 -0.02 25 0 31 0
27NOV26 7.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 30 0
27NOV26 7.25 P 0.00 0.00 0.00 0.11 -0.02 25 0 102 0
27NOV26 7.50 P 0.00 0.00 0.00 0.21 -0.03 25 0 66 0
27NOV26 7.75 P 0.00 0.00 0.00 0.35 -0.02 25 0 60 0
27NOV26 8.00 P 0.00 0.00 0.00 0.51 -0.03 23 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.72 -0.02 24 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.95 -0.01 23 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.21 0.00 32 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.46 +0.01 36 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.71 +0.01 41 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.96 +0.01 45 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.21 +0.01 49 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.46 +0.01 52 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 0.00 27 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.03 0.00 25 0 57 0
30DEC26 6.75 P 0.00 0.00 0.00 0.06 0.00 25 0 113 0
30DEC26 7.00 P 0.00 0.00 0.00 0.11 0.00 25 0 323 0
30DEC26 7.25 P 0.00 0.00 0.00 0.18 0.00 24 0 151 0
30DEC26 7.50 P 0.00 0.00 0.00 0.29 0.00 25 0 112 0
30DEC26 7.75 P 0.00 0.00 0.00 0.42 0.00 25 0 20 0
30DEC26 8.00 P 0.00 0.00 0.00 0.59 +0.02 25 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.77 +0.01 24 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.98 +0.01 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.23 0.00 28 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.46 0.00 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.71 +0.01 32 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.96 +0.01 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.21 +0.01 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.46 +0.01 41 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.95 0.00 43 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.45 0.00 48 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.95 0.00 52 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.45 0.00 57 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.09 0.00 25 0 5 0
28JAN27 7.00 P 0.00 0.00 0.00 0.14 0.00 24 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.22 -0.01 24 0 60 0
28JAN27 7.50 P 0.00 0.00 0.00 0.33 -0.02 24 0 3 0
28JAN27 7.75 P 0.00 0.00 0.00 0.46 0.00 24 0 7 0
28JAN27 8.00 P 0.00 0.00 0.00 0.63 0.00 25 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.80 -0.01 24 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.01 0.00 24 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.24 0.00 26 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.47 0.00 27 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.71 0.00 28 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.96 +0.01 31 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 2.21 +0.01 34 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 2.46 +0.01 36 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 33 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.02 0.00 25 0 8 0
30MAR27 6.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 25 0
30MAR27 6.25 P 0.00 0.00 0.00 0.06 0.00 24 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.10 +0.01 25 0 35 0
30MAR27 6.75 P 0.00 0.00 0.00 0.15 0.00 24 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 0.22 0.00 24 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.31 +0.01 24 0 15 0
30MAR27 7.50 P 0.00 0.00 0.00 0.42 +0.01 24 0 65 0
30MAR27 7.75 P 0.00 0.00 0.00 0.55 +0.02 24 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 0.70 0.00 24 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.87 +0.01 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.06 +0.01 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.28 +0.01 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.49 +0.01 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.72 +0.01 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.96 0.00 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.21 +0.01 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.46 +0.01 31 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.95 0.00 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.45 0.00 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.95 0.00 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.45 0.00 43 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 25 0 8 0
29JUN27 6.00 P 0.00 0.00 0.00 0.09 0.00 24 0 30 0
29JUN27 6.25 P 0.00 0.00 0.00 0.13 0.00 24 0 104 0
29JUN27 6.50 P 0.00 0.00 0.00 0.19 0.00 24 0 72 0
29JUN27 6.75 P 0.00 0.00 0.00 0.26 +0.01 24 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.34 0.00 23 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.44 0.00 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.56 0.00 23 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.69 0.00 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.84 -0.01 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.01 +0.01 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.19 +0.01 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.39 +0.01 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.59 +0.01 23 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.81 +0.02 23 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.02 +0.02 23 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.25 +0.02 23 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.47 +0.02 22 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 0.04 -0.01 24 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 0.14 -0.01 24 0 5 0
29SEP27 6.25 P 0.00 0.00 0.00 0.20 0.00 25 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.27 0.00 25 0 12 0
29SEP27 6.75 P 0.00 0.00 0.00 0.35 0.00 25 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.45 0.00 25 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.56 0.00 25 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.69 0.00 25 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.83 0.00 25 0 15 0
29SEP27 8.00 P 0.00 0.00 0.00 0.98 -0.01 25 0 15 0
29SEP27 8.25 P 0.00 0.00 0.00 1.12 -0.01 24 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.33 0.00 26 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.53 +0.02 26 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.73 +0.02 27 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.93 +0.01 27 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.15 +0.02 27 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.36 +0.02 27 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.58 +0.02 28 0 0 0
TOTAL PUT 100 2,216 -33
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KSO - KINGSOFT CLOSING PRICE HK$ 25.820
29OCT26 16.50 C 0.00 0.00 0.00 9.33 +0.27 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 8.83 +0.27 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.33 +0.27 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.83 +0.27 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.33 +0.27 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.84 +0.28 77 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.34 +0.28 70 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.84 +0.28 64 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.83 +0.27 0 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 3.84 +0.27 39 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 2.85 +0.26 36 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 1.90 +0.22 35 0 19 0
29OCT26 25.00 C 0.00 0.00 0.00 1.09 +0.18 36 0 683 0
29OCT26 26.00 C 0.42 0.50 0.42 0.50 +0.08 35 85 313 +11
29OCT26 27.00 C 0.18 0.20 0.15 0.18 +0.02 35 63 1,241 0
29OCT26 28.00 C 0.07 0.09 0.06 0.06 +0.01 37 26 382 -4
29OCT26 29.00 C 0.00 0.00 0.00 0.02 0.00 39 0 609 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 238 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 283 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 144 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 66 0 147 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 80 0 5 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 86 0 4 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 92 0 45 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 8.33 +0.27 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.85 +0.28 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.39 +0.31 43 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.88 +0.31 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.40 +0.29 40 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.86 +0.26 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.96 +0.21 40 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 4.04 +0.24 39 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 3.19 +0.22 39 0 18 0
27NOV26 24.00 C 0.00 0.00 0.00 2.43 +0.21 39 0 12 0
27NOV26 25.00 C 0.00 0.00 0.00 1.74 +0.15 37 0 453 0
27NOV26 26.00 C 0.00 0.00 0.00 1.23 +0.12 38 0 242 0
27NOV26 27.00 C 0.00 0.00 0.00 0.84 +0.05 38 0 186 0
27NOV26 28.00 C 0.00 0.00 0.00 0.55 +0.06 38 0 234 0
27NOV26 29.00 C 0.00 0.00 0.00 0.35 +0.03 39 0 142 0
27NOV26 30.00 C 0.22 0.23 0.22 0.22 +0.02 39 23 185 +23
27NOV26 31.00 C 0.00 0.00 0.00 0.13 +0.01 39 0 142 0
27NOV26 32.00 C 0.00 0.00 0.00 0.08 +0.01 40 0 150 0
27NOV26 33.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 138 0
27NOV26 34.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 42 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 47 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 9.91 +0.24 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.42 +0.22 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.93 +0.24 35 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.46 +0.25 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.96 +0.23 40 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.50 +0.25 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.01 +0.28 41 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 6.56 +0.24 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.09 +0.25 41 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.16 +0.18 39 0 245 0
30DEC26 22.00 C 0.00 0.00 0.00 4.31 +0.23 38 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 3.54 +0.21 38 0 446 0
30DEC26 24.00 C 0.00 0.00 0.00 2.79 +0.18 37 0 382 0
30DEC26 25.00 C 0.00 0.00 0.00 2.22 +0.19 37 0 636 0
30DEC26 26.00 C 1.57 1.58 1.57 1.69 +0.14 37 45 772 +41
30DEC26 27.00 C 0.00 0.00 0.00 1.28 +0.11 37 0 609 0
30DEC26 28.00 C 0.00 0.00 0.00 0.96 +0.09 37 0 126 0
30DEC26 29.00 C 0.00 0.00 0.00 0.70 +0.05 37 0 126 0
30DEC26 30.00 C 0.48 0.48 0.48 0.52 +0.04 38 1 126 0
30DEC26 31.00 C 0.00 0.00 0.00 0.38 +0.04 38 0 214 0
30DEC26 32.00 C 0.00 0.00 0.00 0.27 +0.04 39 0 78 0
30DEC26 33.00 C 0.00 0.00 0.00 0.18 +0.02 38 0 221 0
30DEC26 34.00 C 0.00 0.00 0.00 0.13 +0.02 39 0 44 0
30DEC26 35.00 C 0.00 0.00 0.00 0.09 +0.01 39 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.06 +0.01 39 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 0.03 +0.01 39 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 38 0 53 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 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 8.02 +0.18 36 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 7.53 +0.13 34 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 7.08 +0.15 36 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 6.62 +0.16 36 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 6.18 +0.14 37 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 5.33 +0.15 37 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 4.55 +0.12 38 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 3.83 +0.22 38 0 15 0
28JAN27 24.00 C 0.00 0.00 0.00 3.16 +0.18 38 0 75 0
28JAN27 25.00 C 0.00 0.00 0.00 2.52 +0.15 37 0 60 0
28JAN27 26.00 C 0.00 0.00 0.00 2.04 +0.15 37 0 122 0
28JAN27 27.00 C 0.00 0.00 0.00 1.63 +0.13 37 0 90 0
28JAN27 28.00 C 0.00 0.00 0.00 1.29 +0.11 37 0 33 0
28JAN27 29.00 C 0.00 0.00 0.00 1.01 +0.08 38 0 153 0
28JAN27 30.00 C 0.00 0.00 0.00 0.79 +0.05 38 0 20 0
28JAN27 31.00 C 0.00 0.00 0.00 0.63 +0.07 39 0 31 0
28JAN27 32.00 C 0.00 0.00 0.00 0.48 +0.06 39 0 45 0
28JAN27 33.00 C 0.00 0.00 0.00 0.36 +0.04 38 0 45 0
28JAN27 34.00 C 0.00 0.00 0.00 0.27 +0.04 38 0 71 0
28JAN27 35.00 C 0.00 0.00 0.00 0.20 +0.03 38 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 0.15 +0.02 39 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 10.16 +0.24 44 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 9.70 +0.26 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.23 +0.23 43 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 8.65 +0.11 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.20 +0.04 35 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.77 +0.05 36 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.33 +0.04 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.91 +0.03 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.50 +0.02 37 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 5.71 +0.03 37 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 4.99 +0.05 37 0 20 0
30MAR27 23.00 C 0.00 0.00 0.00 4.31 +0.06 37 0 5 0
30MAR27 24.00 C 0.00 0.00 0.00 3.70 +0.03 37 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 3.28 +0.20 39 0 5 0
30MAR27 26.00 C 0.00 0.00 0.00 2.75 +0.14 39 0 405 0
30MAR27 27.00 C 0.00 0.00 0.00 2.30 +0.15 38 0 51 0
30MAR27 28.00 C 0.00 0.00 0.00 1.94 +0.12 38 0 6 0
30MAR27 29.00 C 0.00 0.00 0.00 1.63 +0.10 38 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.38 +0.10 39 0 6 0
30MAR27 31.00 C 0.00 0.00 0.00 1.16 +0.08 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.99 +0.09 40 0 101 0
30MAR27 33.00 C 0.00 0.00 0.00 0.82 +0.09 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.68 +0.08 40 0 25 0
30MAR27 35.00 C 0.00 0.00 0.00 0.55 +0.06 39 0 9 0
30MAR27 36.00 C 0.00 0.00 0.00 0.45 +0.05 39 0 50 0
30MAR27 37.00 C 0.00 0.00 0.00 0.37 +0.05 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.30 +0.04 39 0 200 0
29JUN27 16.00 C 0.00 0.00 0.00 10.39 +0.14 43 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 9.95 +0.14 43 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.42 +0.04 39 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 9.00 +0.04 39 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.58 +0.03 39 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.18 +0.03 40 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.78 +0.04 39 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.40 +0.04 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.02 +0.02 39 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.31 +0.04 39 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.64 +0.05 39 0 8 0
29JUN27 23.00 C 0.00 0.00 0.00 5.02 +0.04 39 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 4.46 +0.13 39 0 27 0
29JUN27 25.00 C 0.00 0.00 0.00 3.94 +0.03 39 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 3.49 +0.04 39 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.07 +0.02 39 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.79 +0.11 40 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.45 +0.05 40 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.13 +0.11 40 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 1.88 +0.10 40 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.65 +0.07 40 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.43 +0.05 40 0 21 0
29JUN27 34.00 C 0.00 0.00 0.00 1.25 +0.02 40 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 1.08 +0.04 40 0 7 0
29JUN27 36.00 C 0.00 0.00 0.00 0.93 0.00 40 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.82 +0.01 40 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.70 +0.01 40 0 30 0
29SEP27 17.50 C 0.00 0.00 0.00 9.37 +0.03 41 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 8.99 +0.03 41 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 8.61 +0.04 41 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 8.24 +0.03 41 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.88 +0.03 41 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.53 +0.03 41 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.87 +0.04 40 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 6.24 +0.04 40 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.67 +0.04 40 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 5.19 +0.21 41 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.69 +0.19 40 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 4.23 +0.16 40 0 50 0
29SEP27 27.00 C 0.00 0.00 0.00 3.83 +0.18 40 0 100 0
29SEP27 28.00 C 0.00 0.00 0.00 3.45 +0.16 40 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.10 +0.11 40 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.82 +0.11 41 0 22 0
29SEP27 31.00 C 0.00 0.00 0.00 2.55 +0.11 41 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.31 +0.11 41 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.09 +0.09 41 0 100 0
29SEP27 34.00 C 0.00 0.00 0.00 1.89 +0.09 41 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.69 +0.09 41 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.52 +0.08 41 0 0 0
TOTAL CALL 243 12,764 +71
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 119 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 111 0 16 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 104 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 97 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 91 0 22 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 84 0 91 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 71 0 239 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 359 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 178 0
29OCT26 23.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 186 0
29OCT26 24.00 P 0.11 0.12 0.11 0.07 -0.05 37 12 775 -10
29OCT26 25.00 P 0.29 0.29 0.29 0.26 -0.12 36 1 311 0
29OCT26 26.00 P 0.00 0.00 0.00 0.69 -0.20 37 0 200 0
29OCT26 27.00 P 0.00 0.00 0.00 1.35 -0.25 36 0 181 0
29OCT26 28.00 P 0.00 0.00 0.00 2.22 -0.27 36 0 15 0
29OCT26 29.00 P 0.00 0.00 0.00 3.18 -0.28 0 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 4.18 -0.28 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.25 -0.29 74 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.26 -0.28 86 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.26 -0.28 96 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.23 -0.31 97 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.23 -0.31 105 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 10.24 -0.30 116 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 11.24 -0.30 124 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 12.23 -0.31 128 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 25 0
27NOV26 19.50 P 0.05 0.05 0.05 0.02 0.00 42 4 20 +4
27NOV26 20.00 P 0.00 0.00 0.00 0.03 0.00 41 0 35 0
27NOV26 21.00 P 0.00 0.00 0.00 0.06 -0.02 39 0 135 0
27NOV26 22.00 P 0.00 0.00 0.00 0.15 -0.03 40 0 66 0
27NOV26 23.00 P 0.00 0.00 0.00 0.30 -0.06 39 0 149 0
27NOV26 24.00 P 0.00 0.00 0.00 0.55 -0.09 40 0 192 0
27NOV26 25.00 P 1.13 1.13 0.95 0.92 -0.11 40 69 306 +54
27NOV26 26.00 P 0.00 0.00 0.00 1.41 -0.16 40 0 395 0
27NOV26 27.00 P 0.00 0.00 0.00 2.02 -0.19 41 0 105 0
27NOV26 28.00 P 0.00 0.00 0.00 2.67 -0.27 39 0 30 0
27NOV26 29.00 P 0.00 0.00 0.00 3.46 -0.23 39 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 4.33 -0.26 39 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 5.28 -0.32 42 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 6.26 -0.28 45 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.27 -0.27 51 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.23 -0.31 52 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.23 -0.31 56 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 10.24 -0.30 61 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 11.24 -0.30 65 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 12.23 -0.31 68 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 14 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 33 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 36 0
30DEC26 18.50 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 62 0
30DEC26 19.50 P 0.00 0.00 0.00 0.08 -0.01 39 0 33 0
30DEC26 20.00 P 0.18 0.18 0.17 0.11 -0.01 39 33 187 +33
30DEC26 21.00 P 0.00 0.00 0.00 0.20 -0.03 38 0 245 0
30DEC26 22.00 P 0.00 0.00 0.00 0.36 -0.05 38 0 517 0
30DEC26 23.00 P 0.00 0.00 0.00 0.59 -0.06 38 0 644 0
30DEC26 24.00 P 0.00 0.00 0.00 0.91 -0.09 39 0 1,192 0
30DEC26 25.00 P 0.00 0.00 0.00 1.32 -0.11 39 0 502 0
30DEC26 26.00 P 0.00 0.00 0.00 1.82 -0.14 39 0 166 0
30DEC26 27.00 P 0.00 0.00 0.00 2.40 -0.19 39 0 54 0
30DEC26 28.00 P 0.00 0.00 0.00 3.02 -0.18 38 0 106 0
30DEC26 29.00 P 0.00 0.00 0.00 3.76 -0.20 38 0 17 0
30DEC26 30.00 P 0.00 0.00 0.00 4.56 -0.31 38 0 25 0
30DEC26 31.00 P 0.00 0.00 0.00 5.51 -0.21 41 0 30 0
30DEC26 32.00 P 0.00 0.00 0.00 6.40 -0.20 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.33 -0.23 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.24 -0.30 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.23 -0.31 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.24 -0.30 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.24 -0.30 51 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.23 -0.31 53 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.20 -0.26 52 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.18 -0.28 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.26 -0.20 64 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.21 -0.25 61 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 1 0
28JAN27 18.50 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.16 -0.02 39 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.21 -0.02 38 0 3 0
28JAN27 21.00 P 0.00 0.00 0.00 0.35 -0.04 38 0 47 0
28JAN27 22.00 P 0.00 0.00 0.00 0.56 -0.05 39 0 175 0
28JAN27 23.00 P 0.00 0.00 0.00 0.84 -0.06 39 0 145 0
28JAN27 24.00 P 0.00 0.00 0.00 1.19 -0.08 39 0 340 0
28JAN27 25.00 P 0.00 0.00 0.00 1.60 -0.12 39 0 339 0
28JAN27 26.00 P 0.00 0.00 0.00 2.11 -0.14 39 0 59 0
28JAN27 27.00 P 0.00 0.00 0.00 2.68 -0.17 39 0 35 0
28JAN27 28.00 P 0.00 0.00 0.00 3.39 -0.06 40 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 4.01 -0.18 38 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 4.86 -0.12 40 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 5.69 -0.12 41 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 6.55 -0.21 41 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 7.43 -0.20 41 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 8.36 -0.19 42 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 9.31 -0.23 43 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 10.27 -0.27 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.07 0.00 40 0 12 0
30MAR27 16.50 P 0.00 0.00 0.00 0.09 0.00 39 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.12 0.00 40 0 2 0
30MAR27 17.50 P 0.00 0.00 0.00 0.16 0.00 40 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.20 -0.01 39 0 4 0
30MAR27 18.50 P 0.00 0.00 0.00 0.26 -0.01 40 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 0.32 -0.02 39 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 0.40 -0.02 40 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 0.49 -0.02 40 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.71 -0.03 40 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 0.98 -0.04 40 0 31 0
30MAR27 23.00 P 0.00 0.00 0.00 1.32 -0.05 40 0 9 0
30MAR27 24.00 P 1.77 1.77 1.77 1.70 -0.09 40 1 9,024 0
30MAR27 25.00 P 0.00 0.00 0.00 2.16 -0.10 40 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 2.67 -0.13 40 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 3.25 -0.15 40 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 3.91 -0.04 40 0 11 0
30MAR27 29.00 P 0.00 0.00 0.00 4.63 -0.03 41 0 122 0
30MAR27 30.00 P 0.00 0.00 0.00 5.37 -0.05 41 0 40 0
30MAR27 31.00 P 0.00 0.00 0.00 6.16 -0.04 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.96 -0.06 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.82 -0.02 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.69 -0.03 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.58 -0.04 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.49 -0.08 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.42 -0.12 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.37 -0.17 45 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.20 -0.04 40 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 0.26 -0.04 40 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.32 -0.04 40 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.39 -0.05 40 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 0.47 -0.05 40 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 0.55 -0.07 40 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.66 -0.07 40 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 0.77 -0.08 40 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.90 -0.09 40 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 1.17 -0.12 40 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.52 -0.11 40 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 1.91 -0.11 40 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.34 -0.11 40 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.82 -0.11 40 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.34 -0.12 40 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.97 0.00 41 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.57 -0.04 41 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.25 -0.03 41 0 16 0
29JUN27 30.00 P 0.00 0.00 0.00 5.97 -0.03 41 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 6.71 -0.04 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.49 -0.04 42 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.29 -0.04 42 0 3 0
29JUN27 34.00 P 0.00 0.00 0.00 9.11 -0.04 42 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.95 -0.04 42 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.81 -0.03 43 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.70 -0.03 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.60 -0.03 43 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.65 -0.04 41 0 1 0
29SEP27 18.00 P 0.00 0.00 0.00 0.76 -0.04 41 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 0.87 -0.04 41 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.01 -0.04 41 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.15 -0.04 41 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.29 -0.05 41 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.63 -0.06 41 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.99 -0.05 41 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.34 -0.10 40 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 2.81 -0.10 40 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.29 -0.11 40 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 3.80 -0.15 40 0 1 0
29SEP27 27.00 P 0.00 0.00 0.00 4.41 -0.13 40 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.00 -0.18 40 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 5.68 -0.17 40 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 6.43 -0.01 41 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.16 -0.02 41 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.91 -0.03 41 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.68 -0.04 42 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.48 -0.03 42 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.29 -0.04 42 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 11.12 -0.05 42 0 0 0
TOTAL PUT 120 18,559 +81
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 28.700
23OCT26 19.25 C 0.00 0.00 0.00 9.63 -0.43 291 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 9.33 -0.48 263 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 9.15 -0.41 282 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 8.88 -0.43 268 0 0 0
23OCT26 20.50 C 0.00 0.00 0.00 8.34 -0.47 238 0 0 0
23OCT26 21.00 C 0.00 0.00 0.00 7.84 -0.47 224 0 0 0
23OCT26 21.50 C 0.00 0.00 0.00 7.32 -0.49 203 0 0 0
23OCT26 22.00 C 0.00 0.00 0.00 6.80 -0.51 182 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 6.27 -0.55 156 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 5.88 -0.43 181 0 0 0
23OCT26 23.50 C 0.00 0.00 0.00 5.31 -0.51 147 0 0 0
23OCT26 24.00 C 0.00 0.00 0.00 4.85 -0.47 146 0 0 0
23OCT26 24.50 C 0.00 0.00 0.00 4.33 -0.49 128 0 0 0
23OCT26 25.00 C 0.00 0.00 0.00 3.82 -0.50 113 0 0 0
23OCT26 25.50 C 0.00 0.00 0.00 3.31 -0.51 98 0 0 0
23OCT26 26.00 C 0.00 0.00 0.00 2.80 -0.53 83 0 0 0
23OCT26 26.50 C 0.00 0.00 0.00 2.30 -0.55 71 0 0 0
23OCT26 27.00 C 0.00 0.00 0.00 1.82 -0.56 62 0 15 0
23OCT26 27.50 C 0.00 0.00 0.00 1.37 -0.59 56 0 90 0
23OCT26 28.00 C 1.08 1.08 0.82 0.98 -0.56 54 78 102 +42
23OCT26 28.50 C 0.58 0.65 0.50 0.65 -0.50 52 65 229 +33
23OCT26 29.00 C 0.39 0.44 0.29 0.39 -0.44 50 255 192 +141
23OCT26 29.50 C 0.27 0.28 0.23 0.21 -0.38 48 78 329 +77
23OCT26 30.00 C 0.16 0.16 0.12 0.10 -0.30 47 721 673 +386
23OCT26 30.50 C 0.08 0.09 0.08 0.04 -0.22 45 88 172 +27
23OCT26 31.00 C 0.05 0.05 0.05 0.02 -0.14 47 40 240 +40
23OCT26 31.50 C 0.04 0.04 0.02 0.01 -0.10 49 60 202 +50
23OCT26 32.00 C 0.02 0.02 0.02 0.01 -0.06 56 5 179 0
23OCT26 32.50 C 0.01 0.01 0.01 0.01 -0.03 63 20 275 +20
23OCT26 33.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 30 0
23OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 76 0 53 0
23OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
23OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 89 0 3 0
23OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 95 0 3 0
23OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 100 0 60 0
23OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
23OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
23OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
23OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
23OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
23OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
23OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
23OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
23OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 18.96 -0.60 228 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 18.71 -0.60 221 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 18.27 -0.54 312 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 17.77 -0.54 298 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 17.28 -0.53 292 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 16.77 -0.53 273 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 16.21 -0.60 129 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 15.71 -0.60 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 15.29 -0.53 250 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 14.71 -0.61 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 14.21 -0.61 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 13.71 -0.61 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 13.21 -0.61 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 12.71 -0.61 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 12.30 -0.52 193 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 11.79 -0.53 179 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 11.31 -0.51 178 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 10.81 -0.51 169 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 10.28 -0.53 150 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 9.72 -0.60 99 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.33 -0.49 149 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.88 -0.44 152 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.84 -0.48 127 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.80 -0.53 102 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.88 -0.46 103 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.85 -0.49 82 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 3.82 -0.54 63 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 2.83 -0.59 50 0 65 0
29OCT26 27.00 C 1.99 1.99 1.90 2.03 -0.47 53 19 332 +4
29OCT26 28.00 C 0.00 0.00 0.00 1.29 -0.44 49 0 598 0
29OCT26 29.00 C 0.66 0.72 0.60 0.71 -0.38 46 182 1,935 +94
29OCT26 30.00 C 0.36 0.40 0.31 0.38 -0.27 47 190 3,853 +85
29OCT26 31.00 C 0.18 0.21 0.15 0.19 -0.18 48 52 4,239 +2
29OCT26 32.00 C 0.08 0.11 0.08 0.09 -0.12 49 451 3,811 +129
29OCT26 33.00 C 0.06 0.06 0.05 0.05 -0.06 52 83 3,002 +18
29OCT26 34.00 C 0.05 0.05 0.04 0.02 -0.04 52 9 1,522 -6
29OCT26 35.00 C 0.01 0.01 0.01 0.01 -0.03 54 8 1,655 -8
29OCT26 36.00 C 0.02 0.02 0.02 0.01 -0.01 61 29 3,852 -14
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,728 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 73 0 6,433 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,025 0
29OCT26 40.00 C 0.01 0.01 0.01 0.01 0.00 85 5 5,904 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 90 0 4,350 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1,168 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1,191 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 106 0 796 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 111 0 3,704 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 115 0 901 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 120 0 793 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 124 0 572 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 129 0 614 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 133 0 4,146 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 143 0 1,128 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 153 0 610 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 162 0 278 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 170 0 576 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 178 0 231 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 186 0 61 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 201 0 80 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 214 0 10 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 238 0 2 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 278 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 282 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 286 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 294 0 0 0
30OCT26 19.75 C 0.00 0.00 0.00 9.15 - 152 0 0 -
30OCT26 20.00 C 0.00 0.00 0.00 8.88 - 144 0 0 -
30OCT26 20.50 C 0.00 0.00 0.00 8.34 - 128 0 0 -
30OCT26 21.00 C 0.00 0.00 0.00 7.84 - 120 0 0 -
30OCT26 21.50 C 0.00 0.00 0.00 7.32 - 108 0 0 -
30OCT26 22.00 C 0.00 0.00 0.00 6.80 - 96 0 0 -
30OCT26 22.50 C 0.00 0.00 0.00 6.27 - 82 0 0 -
30OCT26 23.00 C 0.00 0.00 0.00 5.88 - 97 0 0 -
30OCT26 23.50 C 0.00 0.00 0.00 5.31 - 78 0 0 -
30OCT26 24.00 C 0.00 0.00 0.00 4.85 - 78 0 0 -
30OCT26 24.50 C 0.00 0.00 0.00 4.33 - 68 0 0 -
30OCT26 25.00 C 0.00 0.00 0.00 3.82 - 60 0 0 -
30OCT26 25.50 C 0.00 0.00 0.00 3.31 - 51 0 0 -
30OCT26 26.00 C 0.00 0.00 0.00 2.85 - 50 0 0 -
30OCT26 26.50 C 0.00 0.00 0.00 2.49 - 55 0 0 -
30OCT26 27.00 C 0.00 0.00 0.00 2.07 - 53 0 0 -
30OCT26 27.50 C 1.51 1.51 1.51 1.68 - 50 15 15 -
30OCT26 28.00 C 0.00 0.00 0.00 1.32 - 48 0 0 -
30OCT26 28.50 C 1.01 1.05 0.87 1.02 - 47 2,000 2,000 -
30OCT26 29.00 C 0.69 0.79 0.65 0.77 - 47 112 101 -
30OCT26 29.50 C 0.55 0.58 0.50 0.57 - 47 42 42 -
30OCT26 30.00 C 0.42 0.42 0.37 0.41 - 46 31 21 -
30OCT26 30.50 C 0.30 0.30 0.30 0.29 - 46 15 15 -
30OCT26 31.00 C 0.00 0.00 0.00 0.20 - 46 0 0 -
30OCT26 31.50 C 0.00 0.00 0.00 0.14 - 47 0 0 -
30OCT26 32.00 C 0.00 0.00 0.00 0.09 - 47 0 0 -
30OCT26 32.50 C 0.00 0.00 0.00 0.06 - 47 0 0 -
30OCT26 33.00 C 0.06 0.06 0.06 0.05 - 50 3 3 -
30OCT26 33.50 C 0.05 0.05 0.05 0.03 - 49 3 3 -
30OCT26 34.00 C 0.00 0.00 0.00 0.02 - 50 0 0 -
30OCT26 34.50 C 0.00 0.00 0.00 0.01 - 48 0 0 -
30OCT26 35.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
30OCT26 35.50 C 0.00 0.00 0.00 0.01 - 55 0 0 -
30OCT26 36.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
30OCT26 36.50 C 0.00 0.00 0.00 0.01 - 61 0 0 -
30OCT26 37.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
30OCT26 37.50 C 0.00 0.00 0.00 0.01 - 67 0 0 -
30OCT26 38.00 C 0.00 0.00 0.00 0.01 - 70 0 0 -
30OCT26 38.50 C 0.00 0.00 0.00 0.01 - 72 0 0 -
30OCT26 39.00 C 0.00 0.00 0.00 0.01 - 75 0 0 -
30OCT26 39.50 C 0.00 0.00 0.00 0.01 - 78 0 0 -
27NOV26 9.75 C 0.00 0.00 0.00 18.98 -0.61 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 18.73 -0.62 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 18.27 -0.56 140 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 17.82 -0.53 152 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 17.28 -0.57 131 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 16.77 -0.59 120 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 16.29 -0.56 123 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 15.83 -0.51 129 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 15.33 -0.54 123 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 14.75 -0.58 77 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 14.25 -0.62 68 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 13.80 -0.54 98 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 13.25 -0.60 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 12.75 -0.61 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 12.36 -0.51 97 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 11.87 -0.51 94 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 11.34 -0.51 84 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 10.88 -0.51 86 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 10.39 -0.48 83 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 9.87 -0.51 76 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 9.38 -0.55 73 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.90 -0.49 71 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.84 -0.57 55 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.94 -0.57 58 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.02 -0.56 56 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.21 -0.39 58 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.35 -0.44 54 0 167 0
27NOV26 26.00 C 0.00 0.00 0.00 3.62 -0.33 54 0 168 0
27NOV26 27.00 C 2.73 2.73 2.72 2.91 -0.38 52 30 375 +15
27NOV26 28.00 C 2.06 2.22 2.06 2.29 -0.30 51 39 254 +15
27NOV26 29.00 C 1.60 1.78 1.60 1.79 -0.30 51 30 598 +7
27NOV26 30.00 C 1.30 1.36 1.24 1.38 -0.26 50 26 994 +26
27NOV26 31.00 C 0.99 1.03 0.92 1.03 -0.24 50 105 1,574 +100
27NOV26 32.00 C 0.79 0.79 0.69 0.79 -0.19 51 33 811 +28
27NOV26 33.00 C 0.60 0.60 0.56 0.59 -0.16 51 48 657 +7
27NOV26 34.00 C 0.43 0.43 0.43 0.43 -0.13 51 73 1,196 0
27NOV26 35.00 C 0.38 0.38 0.30 0.32 -0.09 51 95 1,761 +76
27NOV26 36.00 C 0.24 0.24 0.24 0.23 -0.07 52 28 545 -12
27NOV26 37.00 C 0.19 0.20 0.19 0.17 -0.05 52 39 922 -29
27NOV26 38.00 C 0.15 0.15 0.15 0.12 -0.03 52 8 978 -4
27NOV26 39.00 C 0.00 0.00 0.00 0.09 -0.02 53 0 635 0
27NOV26 40.00 C 0.10 0.10 0.10 0.07 -0.01 54 3 3,217 0
27NOV26 41.00 C 0.09 0.09 0.09 0.05 -0.01 54 4 565 0
27NOV26 42.00 C 0.07 0.07 0.07 0.04 0.00 55 20 2,050 0
27NOV26 43.00 C 0.07 0.07 0.07 0.03 0.00 56 9 540 -9
27NOV26 44.00 C 0.00 0.00 0.00 0.02 0.00 55 0 622 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 53 0 307 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 56 0 130 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 58 0 135 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 60 0 97 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 62 0 178 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,671 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 69 0 90 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 74 0 443 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 78 0 118 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 82 0 764 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 90 0 7 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 94 0 221 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 97 0 600 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 101 0 34 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 104 0 225 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 110 0 650 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 113 0 37 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 126 0 202 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 130 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 139 0 10 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 141 0 10 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 19.05 -0.56 111 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 18.81 -0.55 112 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 18.31 -0.56 106 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 17.85 -0.50 111 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 17.37 -0.52 110 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 16.83 -0.54 96 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 16.32 -0.55 88 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 15.84 -0.53 89 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 15.37 -0.50 90 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 14.83 -0.54 77 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 14.37 -0.53 81 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 13.84 -0.53 71 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 13.36 -0.54 72 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 12.87 -0.55 69 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.37 -0.54 66 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.90 -0.54 66 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.41 -0.55 64 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.91 -0.56 61 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.44 -0.54 60 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.96 -0.53 59 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.54 -0.47 62 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.06 -0.49 59 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.17 -0.49 59 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.23 -0.53 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.35 -0.53 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.45 -0.48 48 0 0 0
30DEC26 25.00 C 4.60 4.60 4.60 4.69 -0.48 48 10 73 0
30DEC26 26.00 C 0.00 0.00 0.00 4.00 -0.44 47 0 5 0
30DEC26 27.00 C 3.28 3.44 3.18 3.41 -0.37 48 1,173 1,099 +1,030
30DEC26 28.00 C 2.76 2.77 2.71 2.84 -0.33 47 50 391 +45
30DEC26 29.00 C 2.35 2.35 2.35 2.35 -0.30 47 3 604 0
30DEC26 30.00 C 1.94 1.94 1.80 1.94 -0.26 47 44 2,094 -29
30DEC26 31.00 C 0.00 0.00 0.00 1.58 -0.24 47 0 688 0
30DEC26 32.00 C 1.25 1.25 1.19 1.29 -0.20 47 16 606 +1
30DEC26 33.00 C 0.00 0.00 0.00 1.05 -0.15 48 0 865 0
30DEC26 34.00 C 0.81 0.81 0.79 0.86 -0.15 48 24 3,862 +8
30DEC26 35.00 C 0.66 0.69 0.65 0.68 -0.13 48 33 7,704 +12
30DEC26 36.00 C 0.53 0.53 0.52 0.56 -0.09 49 15 986 0
30DEC26 37.00 C 0.47 0.47 0.47 0.45 -0.06 49 30 1,891 0
30DEC26 38.00 C 0.36 0.36 0.36 0.36 -0.05 49 10 759 +10
30DEC26 39.00 C 0.29 0.29 0.29 0.29 -0.03 49 6 1,271 0
30DEC26 40.00 C 0.27 0.27 0.27 0.23 -0.02 50 12 3,519 -2
30DEC26 41.00 C 0.00 0.00 0.00 0.18 -0.02 50 0 1,625 0
30DEC26 42.00 C 0.00 0.00 0.00 0.15 0.00 50 0 4,085 0
30DEC26 43.00 C 0.00 0.00 0.00 0.12 0.00 50 0 2,080 0
30DEC26 44.00 C 0.14 0.14 0.14 0.10 +0.01 51 20 751 +20
30DEC26 45.00 C 0.00 0.00 0.00 0.08 +0.01 51 0 11,903 0
30DEC26 46.00 C 0.00 0.00 0.00 0.07 +0.01 52 0 678 0
30DEC26 47.00 C 0.00 0.00 0.00 0.05 0.00 51 0 4,534 0
30DEC26 48.00 C 0.00 0.00 0.00 0.04 0.00 52 0 1,988 0
30DEC26 49.00 C 0.00 0.00 0.00 0.03 0.00 51 0 2,865 0
30DEC26 50.00 C 0.00 0.00 0.00 0.02 0.00 50 0 4,352 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 50 0 2,876 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 54 0 7,357 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 2,553 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 7,814 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 63 0 938 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,513 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 68 0 999 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,323 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 73 0 892 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2,369 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 78 0 558 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 80 0 483 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 82 0 328 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2,276 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 86 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 88 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 90 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 92 0 492 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 93 0 8 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 95 0 368 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 97 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 98 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 100 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 101 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 107 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 112 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 114 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 117 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 118 0 10 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 121 0 7 0
28JAN27 9.75 C 0.00 0.00 0.00 19.13 -0.51 107 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 18.86 -0.53 101 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 18.36 -0.54 95 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 17.88 -0.52 94 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 17.37 -0.54 87 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 16.88 -0.53 85 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 16.32 -0.58 62 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 15.89 -0.50 78 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 15.42 -0.50 78 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 14.93 -0.48 76 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 14.43 -0.52 72 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 13.96 -0.49 72 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 13.42 -0.58 63 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 12.96 -0.53 65 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 12.50 -0.47 65 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 11.90 -0.58 50 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 11.52 -0.47 60 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 10.92 -0.59 47 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 10.57 -0.52 57 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 10.14 -0.47 58 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 9.64 -0.45 55 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 9.20 -0.49 55 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 8.29 -0.50 52 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 7.44 -0.48 51 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 6.57 -0.61 49 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 5.85 -0.37 49 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 5.12 -0.35 48 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 4.44 -0.33 48 0 0 0
28JAN27 27.00 C 3.71 3.85 3.71 3.82 -0.33 47 45 61 +45
28JAN27 28.00 C 0.00 0.00 0.00 3.27 -0.32 47 0 160 0
28JAN27 29.00 C 2.62 2.72 2.62 2.79 -0.30 47 45 205 +45
28JAN27 30.00 C 0.00 0.00 0.00 2.37 -0.27 46 0 296 0
28JAN27 31.00 C 1.92 1.92 1.92 2.01 -0.24 47 15 210 -15
28JAN27 32.00 C 1.61 1.61 1.61 1.71 -0.20 47 15 43 0
28JAN27 33.00 C 0.00 0.00 0.00 1.43 -0.19 47 0 2 0
28JAN27 34.00 C 1.19 1.19 1.16 1.21 -0.17 47 47 276 -47
28JAN27 35.00 C 0.97 1.02 0.97 1.03 -0.15 48 86 80 -76
28JAN27 36.00 C 0.85 0.87 0.82 0.87 -0.11 48 75 272 -68
28JAN27 37.00 C 0.00 0.00 0.00 0.72 -0.10 48 0 155 0
28JAN27 38.00 C 0.62 0.65 0.58 0.61 -0.07 48 898 930 +841
28JAN27 39.00 C 0.00 0.00 0.00 0.51 -0.06 48 0 58 0
28JAN27 40.00 C 0.00 0.00 0.00 0.42 -0.05 48 0 86 0
28JAN27 41.00 C 0.00 0.00 0.00 0.35 -0.04 48 0 45 0
28JAN27 42.00 C 0.00 0.00 0.00 0.30 -0.02 49 0 90 0
28JAN27 43.00 C 0.00 0.00 0.00 0.25 -0.02 49 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.21 -0.01 49 0 110 0
28JAN27 45.00 C 0.00 0.00 0.00 0.17 -0.01 49 0 10 0
28JAN27 46.00 C 0.00 0.00 0.00 0.15 0.00 50 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.12 -0.01 50 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.10 0.00 50 0 15 0
28JAN27 49.00 C 0.00 0.00 0.00 0.09 0.00 50 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 0.08 +0.01 51 0 18 0
28JAN27 52.50 C 0.00 0.00 0.00 0.05 0.00 51 0 4 0
28JAN27 55.00 C 0.00 0.00 0.00 0.04 +0.01 53 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 40 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 19.13 -0.56 75 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 18.95 -0.61 85 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 18.36 -0.71 59 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 17.88 -0.68 62 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 17.49 -0.60 77 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 16.88 -0.71 51 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 16.36 -0.76 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 15.89 -0.61 44 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 15.42 -0.72 51 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 14.93 -0.75 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 14.45 -0.74 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 13.97 -0.75 49 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 13.49 -0.74 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 13.06 -0.54 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 12.56 -0.57 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 12.25 -0.57 58 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.64 -0.55 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.36 -0.54 56 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 10.75 -0.53 49 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.31 -0.69 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.87 -0.69 48 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.45 -0.68 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.65 -0.63 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.84 -0.60 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.09 -0.59 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.51 -0.35 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.84 -0.34 48 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 5.31 -0.27 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.63 -0.36 47 0 55 0
30MAR27 28.00 C 0.00 0.00 0.00 4.12 -0.31 47 0 315 0
30MAR27 29.00 C 3.49 3.49 3.49 3.66 -0.30 47 27 425 +27
30MAR27 30.00 C 0.00 0.00 0.00 3.24 -0.28 47 0 365 0
30MAR27 31.00 C 0.00 0.00 0.00 2.86 -0.27 47 0 603 0
30MAR27 32.00 C 2.44 2.44 2.41 2.53 -0.24 47 37 147 +37
30MAR27 33.00 C 2.16 2.16 2.16 2.23 -0.23 47 15 172 +15
30MAR27 34.00 C 1.91 1.91 1.91 1.97 -0.21 47 15 448 0
30MAR27 35.00 C 0.00 0.00 0.00 1.75 -0.18 48 0 5,910 0
30MAR27 36.00 C 0.00 0.00 0.00 1.55 -0.17 48 0 580 0
30MAR27 37.00 C 0.00 0.00 0.00 1.36 -0.16 48 0 612 0
30MAR27 38.00 C 1.22 1.22 1.15 1.19 -0.15 48 5 933 +5
30MAR27 39.00 C 0.00 0.00 0.00 1.05 -0.12 48 0 70 0
30MAR27 40.00 C 0.00 0.00 0.00 0.92 -0.11 48 0 585 0
30MAR27 41.00 C 0.00 0.00 0.00 0.81 -0.09 48 0 404 0
30MAR27 42.00 C 0.00 0.00 0.00 0.71 -0.08 48 0 507 0
30MAR27 43.00 C 0.00 0.00 0.00 0.62 -0.07 48 0 873 0
30MAR27 44.00 C 0.00 0.00 0.00 0.54 -0.07 48 0 510 0
30MAR27 45.00 C 0.00 0.00 0.00 0.48 -0.05 48 0 6,535 0
30MAR27 46.00 C 0.00 0.00 0.00 0.42 -0.05 48 0 3,323 0
30MAR27 47.00 C 0.00 0.00 0.00 0.37 -0.04 49 0 2,100 0
30MAR27 48.00 C 0.39 0.39 0.39 0.32 -0.04 48 2 1,487 0
30MAR27 49.00 C 0.00 0.00 0.00 0.28 -0.03 49 0 273 0
30MAR27 50.00 C 0.00 0.00 0.00 0.25 -0.02 49 0 639 0
30MAR27 52.50 C 0.00 0.00 0.00 0.18 -0.02 49 0 1,754 0
30MAR27 55.00 C 0.22 0.22 0.22 0.13 -0.01 49 104 3,314 0
30MAR27 57.50 C 0.00 0.00 0.00 0.10 0.00 50 0 2,413 0
30MAR27 60.00 C 0.00 0.00 0.00 0.07 -0.01 49 0 1,309 0
30MAR27 62.50 C 0.00 0.00 0.00 0.06 0.00 51 0 636 0
30MAR27 65.00 C 0.00 0.00 0.00 0.04 0.00 50 0 420 0
30MAR27 67.50 C 0.00 0.00 0.00 0.03 0.00 50 0 116 0
30MAR27 70.00 C 0.00 0.00 0.00 0.02 0.00 50 0 237 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 270 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 108 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 51 0 75 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 53 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 54 0 59 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 181 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 68 0 12 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 69 0 45 0
29JUN27 9.75 C 0.00 0.00 0.00 19.17 -0.75 50 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 19.11 -0.45 78 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 18.44 -0.63 49 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 18.12 -0.61 71 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 17.49 -0.60 53 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 17.02 -0.58 53 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 16.55 -0.76 53 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 16.08 -0.57 53 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 15.79 -0.56 64 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 15.15 -0.74 52 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 14.68 -0.56 51 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 14.43 -0.35 60 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 13.70 -0.83 47 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 13.33 -0.75 51 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 12.89 -0.72 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 12.46 -0.71 50 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 12.03 -0.71 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 11.61 -0.70 50 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 11.19 -0.70 49 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 10.78 -0.68 49 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.38 -0.67 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.99 -0.67 49 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 9.24 -0.63 48 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.53 -0.60 48 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.83 -0.53 48 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 7.22 -0.55 48 0 20 0
29JUN27 25.00 C 0.00 0.00 0.00 6.72 -0.39 49 0 85 0
29JUN27 26.00 C 0.00 0.00 0.00 6.03 -0.50 47 0 184 0
29JUN27 27.00 C 5.43 5.50 5.43 5.61 -0.37 48 20 273 +15
29JUN27 28.00 C 5.07 5.07 5.07 5.13 -0.31 48 30 1,017 +30
29JUN27 29.00 C 4.62 4.62 4.62 4.72 -0.27 49 15 1,247 +15
29JUN27 30.00 C 4.20 4.20 4.09 4.31 -0.25 48 16 690 -1
29JUN27 31.00 C 3.86 3.86 3.83 3.93 -0.24 49 250 872 +250
29JUN27 32.00 C 0.00 0.00 0.00 3.56 -0.28 48 0 933 0
29JUN27 33.00 C 0.00 0.00 0.00 3.25 -0.24 48 0 2,729 0
29JUN27 34.00 C 0.00 0.00 0.00 2.97 -0.23 48 0 571 0
29JUN27 35.00 C 0.00 0.00 0.00 2.78 -0.15 49 0 507 0
29JUN27 36.00 C 0.00 0.00 0.00 2.48 -0.22 49 0 220 0
29JUN27 37.00 C 0.00 0.00 0.00 2.28 -0.19 49 0 33 0
29JUN27 38.00 C 0.00 0.00 0.00 2.09 -0.18 49 0 501 0
29JUN27 39.00 C 0.00 0.00 0.00 1.94 -0.14 49 0 347 0
29JUN27 40.00 C 0.00 0.00 0.00 1.78 -0.10 50 200 796 -200
29JUN27 41.00 C 1.65 1.65 1.65 1.59 -0.13 49 1 334 0
29JUN27 42.00 C 0.00 0.00 0.00 1.46 -0.11 49 0 189 0
29JUN27 43.00 C 0.00 0.00 0.00 1.35 -0.08 50 0 1,937 0
29JUN27 44.00 C 0.00 0.00 0.00 1.24 -0.06 50 0 467 0
29JUN27 45.00 C 0.00 0.00 0.00 1.14 -0.05 50 200 581 0
29JUN27 46.00 C 0.00 0.00 0.00 1.03 -0.06 50 0 316 0
29JUN27 47.00 C 0.00 0.00 0.00 0.97 -0.01 50 0 186 0
29JUN27 48.00 C 0.00 0.00 0.00 0.90 0.00 51 0 2,129 0
29JUN27 49.00 C 0.00 0.00 0.00 0.83 0.00 51 0 210 0
29JUN27 50.00 C 0.76 0.76 0.76 0.77 +0.02 51 3 324 0
29JUN27 52.50 C 0.00 0.00 0.00 0.62 +0.02 51 0 150 0
29JUN27 55.00 C 0.00 0.00 0.00 0.51 +0.03 51 0 1,830 0
29JUN27 57.50 C 0.00 0.00 0.00 0.42 +0.04 52 0 411 0
29JUN27 60.00 C 0.00 0.00 0.00 0.33 +0.02 51 0 228 0
29JUN27 62.50 C 0.00 0.00 0.00 0.27 +0.02 52 0 302 0
29JUN27 65.00 C 0.00 0.00 0.00 0.25 +0.05 53 0 458 0
29JUN27 67.50 C 0.00 0.00 0.00 0.21 +0.05 53 0 149 0
29JUN27 70.00 C 0.00 0.00 0.00 0.18 +0.05 54 0 176 0
29JUN27 72.50 C 0.00 0.00 0.00 0.15 +0.04 53 0 86 0
29JUN27 75.00 C 0.00 0.00 0.00 0.13 +0.04 54 0 12 0
29JUN27 77.50 C 0.00 0.00 0.00 0.11 +0.03 54 0 21 0
29JUN27 80.00 C 0.00 0.00 0.00 0.10 +0.04 55 0 143 0
29JUN27 82.50 C 0.00 0.00 0.00 0.09 +0.04 55 0 34 0
29JUN27 85.00 C 0.00 0.00 0.00 0.08 +0.04 56 0 64 0
29JUN27 87.50 C 0.00 0.00 0.00 0.07 +0.04 56 0 22 0
29JUN27 90.00 C 0.00 0.00 0.00 0.06 +0.04 56 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.05 +0.04 56 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.04 +0.03 56 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.03 +0.02 55 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 50 0
29JUN27 102.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.01 0.00 52 0 90 0
29JUN27 107.50 C 0.00 0.00 0.00 0.01 0.00 53 0 34 0
29JUN27 110.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JUN27 115.00 C 0.00 0.00 0.00 0.01 0.00 55 0 56 0
29SEP27 9.75 C 0.00 0.00 0.00 19.17 -0.76 45 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 19.11 -0.55 70 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 18.61 -0.61 66 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 18.14 -0.59 64 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 17.52 -0.76 51 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 17.02 -0.77 48 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 16.55 -0.78 48 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 16.08 -0.80 47 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 15.83 -0.60 58 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 15.16 -0.82 47 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 14.71 -0.82 47 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 14.50 -0.58 55 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 13.83 -0.80 47 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 13.64 -0.56 54 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 13.12 -0.66 51 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 12.66 -0.69 50 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 12.16 -0.79 47 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 11.88 -0.67 50 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 11.48 -0.66 49 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 11.08 -0.66 49 0 8 0
29SEP27 19.50 C 0.00 0.00 0.00 10.70 -0.66 49 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 10.36 -0.64 49 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 9.64 -0.64 48 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.00 -0.58 48 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.34 -0.56 48 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.78 -0.52 48 0 15 0
29SEP27 25.00 C 0.00 0.00 0.00 7.22 -0.50 48 0 35 0
29SEP27 26.00 C 0.00 0.00 0.00 6.70 -0.49 48 0 135 0
29SEP27 27.00 C 0.00 0.00 0.00 6.30 -0.37 48 0 105 0
29SEP27 28.00 C 0.00 0.00 0.00 5.86 -0.30 49 0 121 0
29SEP27 29.00 C 0.00 0.00 0.00 5.44 -0.29 49 0 145 0
29SEP27 30.00 C 0.00 0.00 0.00 5.08 -0.27 49 0 1,404 0
29SEP27 31.00 C 0.00 0.00 0.00 4.73 -0.25 49 0 36 0
29SEP27 32.00 C 0.00 0.00 0.00 4.37 -0.27 49 0 55 0
29SEP27 33.00 C 0.00 0.00 0.00 4.05 -0.27 49 0 76 0
29SEP27 34.00 C 0.00 0.00 0.00 3.77 -0.26 49 0 40 0
29SEP27 35.00 C 0.00 0.00 0.00 3.51 -0.22 49 0 34 0
29SEP27 36.00 C 0.00 0.00 0.00 3.27 -0.21 49 0 37 0
29SEP27 37.00 C 0.00 0.00 0.00 3.05 -0.20 49 0 69 0
29SEP27 38.00 C 0.00 0.00 0.00 2.84 -0.20 49 0 123 0
29SEP27 39.00 C 0.00 0.00 0.00 2.68 -0.16 50 0 100 0
29SEP27 40.00 C 0.00 0.00 0.00 2.53 -0.12 50 0 100 0
29SEP27 41.00 C 0.00 0.00 0.00 2.38 -0.17 50 0 2 0
29SEP27 42.00 C 0.00 0.00 0.00 2.24 -0.13 51 0 125 0
29SEP27 43.00 C 0.00 0.00 0.00 2.11 -0.03 51 0 6 0
29SEP27 44.00 C 0.00 0.00 0.00 2.01 0.00 51 0 1 0
29SEP27 45.00 C 0.00 0.00 0.00 1.91 -0.03 52 0 8 0
29SEP27 46.00 C 0.00 0.00 0.00 1.80 -0.01 52 0 5 0
29SEP27 47.00 C 0.00 0.00 0.00 1.70 +0.02 52 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 1.61 +0.03 52 0 4 0
29SEP27 49.00 C 0.00 0.00 0.00 1.54 +0.05 53 0 8 0
29SEP27 50.00 C 0.00 0.00 0.00 1.47 +0.07 53 0 67 0
29SEP27 52.50 C 0.00 0.00 0.00 1.30 +0.13 54 0 20 0
29SEP27 55.00 C 0.00 0.00 0.00 1.16 +0.14 54 0 234 0
29SEP27 57.50 C 0.00 0.00 0.00 1.06 +0.20 55 0 22 0
29SEP27 60.00 C 0.00 0.00 0.00 0.95 +0.20 56 0 133 0
29SEP27 62.50 C 0.00 0.00 0.00 0.86 +0.21 56 0 11 0
29SEP27 65.00 C 0.00 0.00 0.00 0.80 +0.25 57 0 47 0
29SEP27 67.50 C 0.00 0.00 0.00 0.74 +0.25 58 0 16 0
29SEP27 70.00 C 0.00 0.00 0.00 0.68 +0.26 59 0 17 0
29SEP27 72.50 C 0.00 0.00 0.00 0.62 +0.25 59 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.59 +0.26 60 0 15 0
29SEP27 77.50 C 0.00 0.00 0.00 0.56 +0.27 61 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.53 +0.28 61 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.50 +0.28 62 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.47 +0.27 63 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.45 +0.27 64 0 61 0
TOTAL CALL 8,861 254,332 +3,353
23OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
23OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
23OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
23OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
23OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
23OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
23OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
23OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
23OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 89 0 26 0
23OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
23OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 25.50 P 0.01 0.01 0.01 0.01 0.00 62 100 100 +100
23OCT26 26.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 221 0
23OCT26 26.50 P 0.04 0.04 0.04 0.03 0.00 54 25 25 +25
23OCT26 27.00 P 0.07 0.12 0.07 0.06 -0.01 52 84 135 +72
23OCT26 27.50 P 0.21 0.21 0.16 0.12 0.00 50 37 59 +36
23OCT26 28.00 P 0.30 0.39 0.21 0.24 +0.03 50 217 368 +134
23OCT26 28.50 P 0.54 0.58 0.37 0.41 +0.07 48 299 806 +75
23OCT26 29.00 P 0.89 0.90 0.65 0.65 +0.13 46 158 536 -24
23OCT26 29.50 P 1.16 1.22 1.01 0.96 +0.17 43 466 219 -265
23OCT26 30.00 P 1.48 1.70 1.40 1.35 +0.25 39 72 140 +3
23OCT26 30.50 P 2.07 2.07 2.07 1.83 +0.36 44 15 100 +15
23OCT26 31.00 P 0.00 0.00 0.00 2.31 +0.50 45 0 35 0
23OCT26 31.50 P 0.00 0.00 0.00 2.80 +0.45 0 0 36 0
23OCT26 32.00 P 0.00 0.00 0.00 3.30 +0.55 0 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 3.80 +0.58 0 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 4.30 +0.59 0 0 0 0
23OCT26 33.50 P 0.00 0.00 0.00 4.80 +0.60 0 0 0 0
23OCT26 34.00 P 0.00 0.00 0.00 5.30 +0.60 0 0 0 0
23OCT26 34.50 P 0.00 0.00 0.00 5.80 +0.60 0 0 0 0
23OCT26 35.00 P 0.00 0.00 0.00 6.30 +0.56 0 0 0 0
23OCT26 35.50 P 0.00 0.00 0.00 6.80 +0.57 0 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 7.30 +0.58 0 0 0 0
23OCT26 36.50 P 0.00 0.00 0.00 7.80 +0.60 0 0 0 0
23OCT26 37.00 P 0.00 0.00 0.00 8.30 +0.57 0 0 0 0
23OCT26 37.50 P 0.00 0.00 0.00 8.80 +0.59 0 0 0 0
23OCT26 38.00 P 0.00 0.00 0.00 9.30 +0.56 0 0 0 0
23OCT26 38.50 P 0.00 0.00 0.00 9.80 +0.60 0 0 0 0
23OCT26 39.00 P 0.00 0.00 0.00 10.30 +0.58 0 0 0 0
23OCT26 39.50 P 0.00 0.00 0.00 10.80 +0.58 0 0 0 0
23OCT26 40.00 P 0.00 0.00 0.00 11.30 +0.58 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 121 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 0.00 109 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 102 0 20 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 96 0 35 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 84 0 4 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 45 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 37 0
29OCT26 24.00 P 0.00 0.00 0.00 0.02 0.00 57 0 1,161 0
29OCT26 25.00 P 0.00 0.00 0.00 0.04 0.00 52 0 1,634 0
29OCT26 26.00 P 0.12 0.12 0.10 0.11 +0.01 50 16 1,782 -14
29OCT26 27.00 P 0.27 0.29 0.26 0.25 +0.04 48 54 2,140 +5
29OCT26 28.00 P 0.58 0.61 0.48 0.51 +0.10 46 610 2,896 +113
29OCT26 29.00 P 1.18 1.18 0.94 0.94 +0.16 43 213 4,210 -131
29OCT26 30.00 P 1.81 1.88 1.68 1.60 +0.26 43 54 6,435 -5
29OCT26 31.00 P 2.90 2.90 2.48 2.39 +0.31 40 103 1,557 0
29OCT26 32.00 P 3.47 3.47 3.47 3.37 +0.52 49 45 1,462 -45
29OCT26 33.00 P 0.00 0.00 0.00 4.33 +0.54 51 5 869 -5
29OCT26 34.00 P 0.00 0.00 0.00 5.31 +0.43 53 0 3,113 0
29OCT26 35.00 P 0.00 0.00 0.00 6.30 +0.56 0 0 2,369 0
29OCT26 36.00 P 0.00 0.00 0.00 7.30 +0.55 0 0 645 0
29OCT26 37.00 P 0.00 0.00 0.00 8.52 +0.79 118 0 591 -30
29OCT26 38.00 P 9.26 9.26 9.26 9.30 +0.56 0 5 5,403 0
29OCT26 39.00 P 0.00 0.00 0.00 10.30 +0.58 0 0 160 -37
29OCT26 40.00 P 11.48 11.60 11.19 11.30 +0.55 0 291 4,142 0
29OCT26 41.00 P 0.00 0.00 0.00 12.30 +0.58 0 0 141 0
29OCT26 42.00 P 0.00 0.00 0.00 13.30 +0.58 0 0 430 0
29OCT26 43.00 P 0.00 0.00 0.00 14.30 +0.59 0 0 355 0
29OCT26 44.00 P 15.24 15.24 15.24 15.30 +0.59 0 456 106 -456
29OCT26 45.00 P 0.00 0.00 0.00 16.30 +0.55 0 0 15 0
29OCT26 46.00 P 0.00 0.00 0.00 17.30 +0.56 0 0 30 0
29OCT26 47.00 P 0.00 0.00 0.00 18.30 +0.54 0 0 94 0
29OCT26 48.00 P 0.00 0.00 0.00 19.30 +0.60 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 20.30 +0.60 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 21.30 +0.60 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 23.80 +0.60 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 26.30 +0.58 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 28.80 +0.59 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 31.30 +0.60 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 33.80 +0.60 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 36.30 +0.60 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 38.80 +0.60 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 41.30 +0.60 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 43.80 +0.60 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 46.30 +0.60 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 48.80 +0.60 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 51.30 +0.60 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 53.80 +0.60 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 56.30 +0.60 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 58.80 +0.60 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 61.30 +0.60 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 63.80 +0.60 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 66.30 +0.60 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 68.80 +0.60 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 71.30 +0.58 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 73.80 +0.56 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 76.30 +0.59 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 78.80 +0.60 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 81.30 +0.60 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 83.80 +0.60 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 86.30 +0.60 0 0 0 0
30OCT26 19.75 P 0.00 0.00 0.00 0.01 - 94 0 0 -
30OCT26 20.00 P 0.00 0.00 0.00 0.01 - 91 0 0 -
30OCT26 20.50 P 0.00 0.00 0.00 0.01 - 86 0 0 -
30OCT26 21.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
30OCT26 21.50 P 0.00 0.00 0.00 0.01 - 74 0 0 -
30OCT26 22.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
30OCT26 22.50 P 0.00 0.00 0.00 0.01 - 64 0 0 -
30OCT26 23.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
30OCT26 23.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
30OCT26 24.00 P 0.00 0.00 0.00 0.02 - 54 0 0 -
30OCT26 24.50 P 0.00 0.00 0.00 0.03 - 52 0 0 -
30OCT26 25.00 P 0.00 0.00 0.00 0.05 - 51 0 0 -
30OCT26 25.50 P 0.09 0.09 0.09 0.08 - 50 23 23 -
30OCT26 26.00 P 0.13 0.13 0.13 0.12 - 49 10 10 -
30OCT26 26.50 P 0.00 0.00 0.00 0.18 - 48 0 0 -
30OCT26 27.00 P 0.34 0.34 0.28 0.27 - 47 13 9 -
30OCT26 27.50 P 0.41 0.45 0.38 0.39 - 46 27 27 -
30OCT26 28.00 P 0.67 0.67 0.67 0.55 - 46 61 61 -
30OCT26 28.50 P 0.92 0.92 0.80 0.74 - 44 119 77 -
30OCT26 29.00 P 1.07 1.07 1.07 0.99 - 44 5 5 -
30OCT26 29.50 P 1.39 1.39 1.31 1.29 - 44 400 400 -
30OCT26 30.00 P 0.00 0.00 0.00 1.63 - 43 0 0 -
30OCT26 30.50 P 0.00 0.00 0.00 2.01 - 42 0 0 -
30OCT26 31.00 P 0.00 0.00 0.00 2.46 - 45 0 0 -
30OCT26 31.50 P 0.00 0.00 0.00 2.90 - 45 0 0 -
30OCT26 32.00 P 0.00 0.00 0.00 3.37 - 47 0 0 -
30OCT26 32.50 P 0.00 0.00 0.00 3.84 - 47 0 0 -
30OCT26 33.00 P 0.00 0.00 0.00 4.33 - 49 0 0 -
30OCT26 33.50 P 0.00 0.00 0.00 4.81 - 47 0 0 -
30OCT26 34.00 P 0.00 0.00 0.00 5.31 - 51 0 0 -
30OCT26 34.50 P 0.00 0.00 0.00 5.80 - 0 0 0 -
30OCT26 35.00 P 0.00 0.00 0.00 6.30 - 0 0 0 -
30OCT26 35.50 P 0.00 0.00 0.00 6.80 - 0 0 0 -
30OCT26 36.00 P 0.00 0.00 0.00 7.30 - 0 0 0 -
30OCT26 36.50 P 0.00 0.00 0.00 7.80 - 0 0 0 -
30OCT26 37.00 P 0.00 0.00 0.00 8.52 - 112 0 0 -
30OCT26 37.50 P 0.00 0.00 0.00 8.80 - 0 0 0 -
30OCT26 38.00 P 0.00 0.00 0.00 9.30 - 0 0 0 -
30OCT26 38.50 P 0.00 0.00 0.00 9.80 - 0 0 0 -
30OCT26 39.00 P 0.00 0.00 0.00 10.30 - 0 0 0 -
30OCT26 39.50 P 0.00 0.00 0.00 10.80 - 0 0 0 -
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 66 0 6 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 21 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 16 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 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 0.02 +0.01 54 0 23 0
27NOV26 20.00 P 0.00 0.00 0.00 0.03 +0.01 54 0 105 0
27NOV26 21.00 P 0.00 0.00 0.00 0.06 +0.02 54 0 54 0
27NOV26 22.00 P 0.15 0.15 0.15 0.12 +0.04 54 5 123 0
27NOV26 23.00 P 0.21 0.22 0.21 0.20 +0.06 53 54 201 +54
27NOV26 24.00 P 0.34 0.35 0.32 0.32 +0.08 52 376 1,286 +356
27NOV26 25.00 P 0.49 0.55 0.47 0.49 +0.09 51 942 1,757 +504
27NOV26 26.00 P 0.74 0.76 0.70 0.72 +0.10 50 985 1,702 +464
27NOV26 27.00 P 1.07 1.07 1.02 1.03 +0.14 49 18 1,668 +2
27NOV26 28.00 P 1.48 1.55 1.39 1.42 +0.17 48 20 1,441 -1
27NOV26 29.00 P 2.01 2.01 1.89 1.89 +0.18 47 125 2,316 +95
27NOV26 30.00 P 2.54 2.54 2.52 2.48 +0.23 47 46 2,867 -16
27NOV26 31.00 P 0.00 0.00 0.00 3.16 +0.28 48 0 2,378 0
27NOV26 32.00 P 0.00 0.00 0.00 3.89 +0.34 47 0 2,032 0
27NOV26 33.00 P 4.85 4.85 4.85 4.72 +0.40 48 20 759 +20
27NOV26 34.00 P 0.00 0.00 0.00 5.54 +0.37 46 0 541 0
27NOV26 35.00 P 0.00 0.00 0.00 6.47 +0.44 48 0 343 0
27NOV26 36.00 P 0.00 0.00 0.00 7.40 +0.49 48 0 435 0
27NOV26 37.00 P 0.00 0.00 0.00 8.52 +0.68 60 0 208 0
27NOV26 38.00 P 0.00 0.00 0.00 9.30 +0.48 0 1 489 0
27NOV26 39.00 P 0.00 0.00 0.00 10.33 +0.56 53 0 631 0
27NOV26 40.00 P 11.42 11.42 11.42 11.31 +0.55 52 2 1,727 0
27NOV26 41.00 P 0.00 0.00 0.00 12.30 +0.58 0 0 158 0
27NOV26 42.00 P 0.00 0.00 0.00 13.30 +0.58 0 0 3,256 0
27NOV26 43.00 P 0.00 0.00 0.00 14.30 +0.59 0 0 485 0
27NOV26 44.00 P 0.00 0.00 0.00 15.30 +0.59 0 0 114 0
27NOV26 45.00 P 0.00 0.00 0.00 16.30 +0.55 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 17.30 +0.56 0 0 16 0
27NOV26 47.00 P 0.00 0.00 0.00 18.30 +0.54 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 19.30 +0.60 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 20.30 +0.60 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 21.30 +0.59 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 23.80 +0.59 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 26.30 +0.58 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 28.80 +0.58 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 31.30 +0.58 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 33.80 +0.60 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 36.30 +0.59 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 38.80 +0.60 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 41.30 +0.60 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 43.80 +0.60 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 46.30 +0.59 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 48.80 +0.59 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 51.30 +0.59 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 53.80 +0.59 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 56.30 +0.56 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 58.80 +0.60 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 61.30 +0.60 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 63.80 +0.60 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 66.30 +0.60 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 68.80 +0.60 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 71.30 +0.58 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 73.80 +0.56 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 76.30 +0.59 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 78.80 +0.60 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 81.30 +0.60 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 83.80 +0.60 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 86.30 +0.60 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 93 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 81 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 74 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 0.02 +0.01 52 0 26 0
30DEC26 17.50 P 0.00 0.00 0.00 0.03 +0.02 53 0 22 0
30DEC26 18.00 P 0.00 0.00 0.00 0.04 +0.02 52 0 44 0
30DEC26 18.50 P 0.00 0.00 0.00 0.05 +0.02 51 0 33 0
30DEC26 19.00 P 0.00 0.00 0.00 0.06 +0.02 50 0 186 0
30DEC26 19.50 P 0.00 0.00 0.00 0.09 +0.03 51 0 24 0
30DEC26 20.00 P 0.14 0.14 0.14 0.11 +0.04 50 45 262 0
30DEC26 21.00 P 0.21 0.22 0.20 0.18 +0.05 50 98 383 +80
30DEC26 22.00 P 0.29 0.31 0.29 0.28 +0.07 49 17 152 +17
30DEC26 23.00 P 0.45 0.46 0.42 0.41 +0.07 48 35 551 +25
30DEC26 24.00 P 0.62 0.66 0.62 0.60 +0.10 48 198 954 +102
30DEC26 25.00 P 0.86 0.90 0.83 0.83 +0.10 47 45 983 +22
30DEC26 26.00 P 1.15 1.17 1.12 1.11 +0.13 46 100 928 +100
30DEC26 27.00 P 1.50 1.55 1.50 1.46 +0.16 46 2 6,667 +2
30DEC26 28.00 P 1.89 2.05 1.89 1.89 +0.17 46 25 904 +15
30DEC26 29.00 P 0.00 0.00 0.00 2.38 +0.18 45 5 2,294 +5
30DEC26 30.00 P 3.10 3.10 3.04 2.98 +0.23 46 17 2,024 +15
30DEC26 31.00 P 0.00 0.00 0.00 3.63 +0.27 46 0 2,124 0
30DEC26 32.00 P 4.46 4.46 4.35 4.30 +0.31 45 9 1,072 -5
30DEC26 33.00 P 5.17 5.17 5.09 5.16 +0.44 47 14 910 0
30DEC26 34.00 P 5.97 5.97 5.97 5.87 +0.35 45 4 5,943 -4
30DEC26 35.00 P 6.81 6.81 6.81 6.76 +0.42 46 2 7,174 0
30DEC26 36.00 P 0.00 0.00 0.00 7.61 +0.36 46 0 761 0
30DEC26 37.00 P 0.00 0.00 0.00 8.54 +0.52 47 0 3,543 0
30DEC26 38.00 P 0.00 0.00 0.00 9.43 +0.45 45 0 810 0
30DEC26 39.00 P 0.00 0.00 0.00 10.39 +0.46 46 0 548 0
30DEC26 40.00 P 0.00 0.00 0.00 11.32 +0.52 43 0 12,405 0
30DEC26 41.00 P 0.00 0.00 0.00 12.36 +0.62 50 0 3,087 0
30DEC26 42.00 P 0.00 0.00 0.00 13.33 +0.61 50 0 5,902 0
30DEC26 43.00 P 0.00 0.00 0.00 14.31 +0.57 49 0 1,455 0
30DEC26 44.00 P 0.00 0.00 0.00 15.31 +0.60 52 0 988 0
30DEC26 45.00 P 0.00 0.00 0.00 16.30 +0.55 0 0 3,356 0
30DEC26 46.00 P 0.00 0.00 0.00 17.30 +0.56 0 0 2,311 0
30DEC26 47.00 P 0.00 0.00 0.00 18.30 +0.54 0 0 4,681 0
30DEC26 48.00 P 0.00 0.00 0.00 19.30 +0.56 0 0 53 0
30DEC26 49.00 P 0.00 0.00 0.00 20.30 +0.58 0 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 21.30 +0.59 0 0 365 0
30DEC26 52.50 P 0.00 0.00 0.00 23.80 +0.56 0 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 26.30 +0.56 0 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 28.80 +0.57 0 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 31.30 +0.29 0 0 296 0
30DEC26 62.50 P 0.00 0.00 0.00 33.80 +0.57 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 36.30 +0.59 0 0 2,164 0
30DEC26 67.50 P 0.00 0.00 0.00 38.80 +0.60 0 0 76 0
30DEC26 70.00 P 0.00 0.00 0.00 41.30 +0.57 0 0 0 0
30DEC26 72.50 P 43.69 43.69 43.69 43.80 +0.60 0 61 135 0
30DEC26 75.00 P 0.00 0.00 0.00 46.30 +0.53 0 0 162 0
30DEC26 77.50 P 0.00 0.00 0.00 48.80 +0.57 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 51.30 +0.57 0 0 15 0
30DEC26 82.50 P 0.00 0.00 0.00 53.80 +0.56 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 56.30 +0.56 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 58.80 +0.57 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 61.30 +0.59 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 63.80 +0.58 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 66.30 +0.59 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 68.80 +0.60 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 71.30 +0.58 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 73.80 +0.56 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 76.30 +0.56 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 78.80 +0.58 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 81.30 +0.60 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 83.80 +0.60 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 86.30 +0.58 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 88.80 +0.60 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 91.30 +0.60 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 93.80 +0.57 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 96.30 +0.60 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 98.80 +0.60 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 101.30 +0.60 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 103.80 +0.60 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 106.30 +0.60 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 108.80 +0.60 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 111.30 +0.60 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 113.80 +0.60 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 116.30 +0.59 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 118.80 +0.60 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 121.30 +0.60 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 75 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 59 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 6 0
28JAN27 17.50 P 0.10 0.10 0.10 0.05 +0.01 48 6 6 +6
28JAN27 18.00 P 0.00 0.00 0.00 0.07 +0.02 48 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.09 +0.02 48 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.12 +0.03 48 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.15 +0.04 48 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.19 +0.04 48 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.29 +0.06 47 0 60 0
28JAN27 22.00 P 0.00 0.00 0.00 0.44 +0.09 48 0 68 0
28JAN27 23.00 P 0.64 0.68 0.64 0.61 +0.09 47 51 186 +51
28JAN27 24.00 P 0.90 0.90 0.90 0.84 +0.11 47 3 91 +3
28JAN27 25.00 P 1.15 1.16 1.15 1.09 +0.10 46 31 169 +1
28JAN27 26.00 P 1.50 1.50 1.50 1.42 +0.13 46 1 280 0
28JAN27 27.00 P 1.82 1.82 1.82 1.82 +0.17 46 20 180 +3
28JAN27 28.00 P 0.00 0.00 0.00 2.25 +0.17 45 0 412 0
28JAN27 29.00 P 2.90 2.90 2.90 2.77 +0.21 45 15 187 0
28JAN27 30.00 P 0.00 0.00 0.00 3.34 +0.23 45 0 81 0
28JAN27 31.00 P 0.00 0.00 0.00 3.97 +0.25 45 0 116 0
28JAN27 32.00 P 0.00 0.00 0.00 4.69 +0.33 45 0 21 0
28JAN27 33.00 P 0.00 0.00 0.00 5.43 +0.36 46 0 21 0
28JAN27 34.00 P 0.00 0.00 0.00 6.21 +0.43 46 0 76 0
28JAN27 35.00 P 0.00 0.00 0.00 7.08 +0.46 47 0 2 0
28JAN27 36.00 P 0.00 0.00 0.00 8.00 +0.58 49 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 8.85 +0.58 49 0 8 0
28JAN27 38.00 P 0.00 0.00 0.00 9.65 +0.52 47 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 10.66 +0.64 50 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 11.47 +0.56 47 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 12.41 +0.57 47 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 13.35 +0.59 45 0 4 0
28JAN27 43.00 P 0.00 0.00 0.00 14.35 +0.54 48 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 15.34 +0.56 49 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 16.32 +0.57 49 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 17.31 +0.57 50 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 18.30 +0.54 0 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 19.30 +0.56 0 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 20.30 +0.58 0 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 21.30 +0.58 0 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 23.80 +0.56 0 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 26.30 +0.56 0 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 28.80 +0.57 0 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 31.30 +0.29 0 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 33.80 +0.57 0 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 36.30 +0.59 0 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 38.80 +0.60 0 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 41.30 +0.57 0 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 43.80 +0.58 0 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 46.30 +0.53 0 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 48.80 +0.57 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 18 0
30MAR27 13.50 P 0.00 0.00 0.00 0.03 +0.02 52 0 33 0
30MAR27 14.00 P 0.00 0.00 0.00 0.04 +0.02 51 0 16 0
30MAR27 14.50 P 0.00 0.00 0.00 0.05 +0.02 51 0 6 0
30MAR27 15.00 P 0.00 0.00 0.00 0.06 +0.02 50 0 6 0
30MAR27 15.50 P 0.13 0.13 0.13 0.08 +0.03 50 5 20 +5
30MAR27 16.00 P 0.00 0.00 0.00 0.10 +0.03 50 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.12 +0.03 49 0 49 0
30MAR27 17.00 P 0.00 0.00 0.00 0.15 +0.03 49 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 0.19 +0.05 49 0 23 0
30MAR27 18.00 P 0.00 0.00 0.00 0.23 +0.05 49 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.29 +0.07 49 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.34 +0.07 49 0 916 0
30MAR27 19.50 P 0.00 0.00 0.00 0.40 +0.07 49 0 6 0
30MAR27 20.00 P 0.00 0.00 0.00 0.48 +0.09 49 0 298 0
30MAR27 21.00 P 0.00 0.00 0.00 0.66 +0.11 49 0 747 0
30MAR27 22.00 P 0.88 0.88 0.87 0.85 +0.10 48 58 478 +38
30MAR27 23.00 P 1.10 1.10 1.10 1.08 +0.10 47 69 2,266 +19
30MAR27 24.00 P 1.40 1.42 1.40 1.36 +0.10 47 23 489 +19
30MAR27 25.00 P 1.72 1.78 1.71 1.69 +0.13 47 115 576 +115
30MAR27 26.00 P 2.13 2.13 2.13 2.06 +0.14 46 34 461 +34
30MAR27 27.00 P 0.00 0.00 0.00 2.48 +0.16 46 0 445 0
30MAR27 28.00 P 3.09 3.09 3.09 2.96 +0.18 46 39 725 0
30MAR27 29.00 P 3.60 3.60 3.60 3.48 +0.20 46 27 3,538 0
30MAR27 30.00 P 4.14 4.25 4.14 4.06 +0.22 46 4 4,634 -4
30MAR27 31.00 P 0.00 0.00 0.00 4.68 +0.25 46 0 10,298 0
30MAR27 32.00 P 0.00 0.00 0.00 5.35 +0.28 46 0 423 0
30MAR27 33.00 P 0.00 0.00 0.00 6.02 +0.28 45 0 452 0
30MAR27 34.00 P 0.00 0.00 0.00 6.81 +0.35 46 0 280 0
30MAR27 35.00 P 0.00 0.00 0.00 7.59 +0.40 47 0 1,493 0
30MAR27 36.00 P 0.00 0.00 0.00 8.49 +0.54 48 0 1,382 0
30MAR27 37.00 P 0.00 0.00 0.00 9.33 +0.51 49 0 405 0
30MAR27 38.00 P 0.00 0.00 0.00 10.16 +0.50 49 0 280 0
30MAR27 39.00 P 0.00 0.00 0.00 11.03 +0.54 49 0 487 0
30MAR27 40.00 P 0.00 0.00 0.00 11.91 +0.55 49 0 2,931 0
30MAR27 41.00 P 0.00 0.00 0.00 12.81 +0.58 50 0 942 0
30MAR27 42.00 P 0.00 0.00 0.00 13.74 +0.61 50 0 592 0
30MAR27 43.00 P 0.00 0.00 0.00 14.66 +0.62 51 0 319 0
30MAR27 44.00 P 0.00 0.00 0.00 15.59 +0.66 51 0 439 0
30MAR27 45.00 P 0.00 0.00 0.00 16.50 +0.62 50 0 6,228 0
30MAR27 46.00 P 0.00 0.00 0.00 17.48 +0.68 51 0 3,000 0
30MAR27 47.00 P 0.00 0.00 0.00 18.43 +0.67 51 0 2,101 0
30MAR27 48.00 P 0.00 0.00 0.00 19.34 +0.60 48 0 100 0
30MAR27 49.00 P 0.00 0.00 0.00 20.40 +0.67 53 0 113 0
30MAR27 50.00 P 0.00 0.00 0.00 21.31 +0.59 48 0 676 0
30MAR27 52.50 P 0.00 0.00 0.00 23.80 +0.56 0 0 88 0
30MAR27 55.00 P 0.00 0.00 0.00 26.39 +0.65 62 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 28.88 +0.65 64 0 484 0
30MAR27 60.00 P 0.00 0.00 0.00 31.30 +0.29 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 33.80 +0.57 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 36.30 +0.59 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 38.80 +0.60 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 41.30 +0.57 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 43.80 +0.58 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 46.30 +0.53 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 48.89 +0.66 87 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 51.30 +0.57 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 53.80 +0.56 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 56.38 +0.64 93 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 58.88 +0.65 95 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 61.38 +0.67 97 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 63.80 +0.58 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 66.30 +0.59 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 68.80 +0.60 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 71.38 +0.66 105 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 73.80 +0.56 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 76.30 +0.56 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 78.80 +0.58 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 81.37 +0.67 111 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 83.80 +0.60 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 86.38 +0.66 115 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 35 0
29JUN27 11.50 P 0.11 0.11 0.11 0.02 -0.01 46 4 150 0
29JUN27 12.00 P 0.00 0.00 0.00 0.03 -0.02 47 0 99 0
29JUN27 12.50 P 0.00 0.00 0.00 0.04 -0.02 47 0 50 0
29JUN27 13.00 P 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.09 -0.03 47 0 42 0
29JUN27 14.50 P 0.00 0.00 0.00 0.12 -0.03 47 0 44 0
29JUN27 15.00 P 0.00 0.00 0.00 0.15 -0.03 47 0 74 0
29JUN27 15.50 P 0.00 0.00 0.00 0.19 -0.03 47 0 30 0
29JUN27 16.00 P 0.00 0.00 0.00 0.24 -0.03 47 0 40 0
29JUN27 16.50 P 0.00 0.00 0.00 0.29 -0.03 47 0 290 0
29JUN27 17.00 P 0.00 0.00 0.00 0.35 -0.03 47 0 165 0
29JUN27 17.50 P 0.00 0.00 0.00 0.41 -0.03 47 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.49 -0.03 47 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.57 -0.03 47 0 30 0
29JUN27 19.00 P 0.00 0.00 0.00 0.66 -0.03 47 0 263 0
29JUN27 19.50 P 0.00 0.00 0.00 0.77 -0.02 47 0 653 0
29JUN27 20.00 P 0.00 0.00 0.00 0.88 -0.02 47 0 324 0
29JUN27 21.00 P 0.00 0.00 0.00 1.13 0.00 48 0 275 0
29JUN27 22.00 P 0.00 0.00 0.00 1.43 +0.05 48 0 366 0
29JUN27 23.00 P 1.81 1.81 1.81 1.77 +0.09 48 36 584 +36
29JUN27 24.00 P 0.00 0.00 0.00 2.13 +0.11 48 0 216 0
29JUN27 25.00 P 0.00 0.00 0.00 2.52 +0.13 48 0 198 0
29JUN27 26.00 P 0.00 0.00 0.00 2.95 +0.15 48 0 161 0
29JUN27 27.00 P 0.00 0.00 0.00 3.42 +0.17 47 0 297 0
29JUN27 28.00 P 0.00 0.00 0.00 3.92 +0.18 47 0 134 0
29JUN27 29.00 P 4.56 4.56 4.56 4.47 +0.20 47 120 498 +30
29JUN27 30.00 P 5.14 5.14 5.14 5.04 +0.21 47 15 633 0
29JUN27 31.00 P 5.88 5.88 5.80 5.68 +0.25 47 19 1,341 +15
29JUN27 32.00 P 0.00 0.00 0.00 6.34 +0.28 47 0 732 0
29JUN27 33.00 P 0.00 0.00 0.00 7.02 +0.37 48 0 3,771 0
29JUN27 34.00 P 0.00 0.00 0.00 7.83 +0.50 49 0 3,418 0
29JUN27 35.00 P 0.00 0.00 0.00 8.57 +0.46 49 0 816 0
29JUN27 36.00 P 0.00 0.00 0.00 9.35 +0.56 49 0 157 0
29JUN27 37.00 P 0.00 0.00 0.00 10.11 +0.45 49 0 335 0
29JUN27 38.00 P 0.00 0.00 0.00 10.91 +0.52 49 0 293 0
29JUN27 39.00 P 0.00 0.00 0.00 11.74 +0.50 50 0 90 0
29JUN27 40.00 P 0.00 0.00 0.00 12.55 +0.51 50 0 424 0
29JUN27 41.00 P 0.00 0.00 0.00 13.40 +0.50 50 0 239 0
29JUN27 42.00 P 0.00 0.00 0.00 14.64 +0.56 55 0 141 0
29JUN27 43.00 P 0.00 0.00 0.00 15.14 +0.54 50 0 1,606 0
29JUN27 44.00 P 0.00 0.00 0.00 16.04 +0.58 51 0 214 0
29JUN27 45.00 P 0.00 0.00 0.00 16.79 +0.44 48 0 222 0
29JUN27 46.00 P 0.00 0.00 0.00 17.82 +0.57 50 0 108 0
29JUN27 47.00 P 0.00 0.00 0.00 18.73 +0.58 50 0 110 0
29JUN27 48.00 P 0.00 0.00 0.00 19.66 +0.59 50 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 20.60 +0.65 51 0 41 0
29JUN27 50.00 P 0.00 0.00 0.00 21.56 +0.66 51 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 23.92 +0.67 51 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 26.40 +0.66 53 0 35 0
29JUN27 57.50 P 0.00 0.00 0.00 28.88 +0.65 55 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 31.38 +0.37 58 0 55 0
29JUN27 62.50 P 0.00 0.00 0.00 33.88 +0.65 60 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 36.30 +0.59 0 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 38.80 +0.60 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 41.30 +0.57 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 43.80 +0.58 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 46.30 +0.53 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 48.89 +0.66 75 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 51.30 +0.57 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 53.80 +0.56 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 56.38 +0.64 80 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 58.88 +0.65 82 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 61.38 +0.67 84 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 63.80 +0.58 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 66.30 +0.59 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 68.80 +0.60 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 71.39 +0.67 91 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 73.80 +0.56 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 76.39 +0.65 94 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 78.80 +0.58 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 81.37 +0.67 96 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 83.89 +0.69 98 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 86.38 +0.66 99 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.02 -0.01 47 0 75 0
29SEP27 10.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 840 0
29SEP27 10.50 P 0.00 0.00 0.00 0.04 -0.01 48 0 220 0
29SEP27 11.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 45 0
29SEP27 11.50 P 0.00 0.00 0.00 0.07 -0.01 48 0 577 0
29SEP27 12.00 P 0.00 0.00 0.00 0.09 -0.01 48 0 45 0
29SEP27 12.50 P 0.00 0.00 0.00 0.11 -0.02 47 0 85 0
29SEP27 13.00 P 0.00 0.00 0.00 0.14 -0.02 47 0 30 0
29SEP27 13.50 P 0.00 0.00 0.00 0.17 -0.02 47 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.21 -0.03 47 0 30 0
29SEP27 14.50 P 0.00 0.00 0.00 0.26 -0.02 47 0 30 0
29SEP27 15.00 P 0.00 0.00 0.00 0.31 -0.03 47 0 75 0
29SEP27 15.50 P 0.00 0.00 0.00 0.38 -0.02 47 0 2 0
29SEP27 16.00 P 0.00 0.00 0.00 0.44 -0.03 47 0 125 0
29SEP27 16.50 P 0.00 0.00 0.00 0.52 -0.02 47 0 105 0
29SEP27 17.00 P 0.00 0.00 0.00 0.61 -0.02 48 0 105 0
29SEP27 17.50 P 0.00 0.00 0.00 0.70 -0.02 48 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.80 -0.01 48 0 271 0
29SEP27 18.50 P 0.00 0.00 0.00 0.92 -0.01 48 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.03 -0.01 48 0 20 0
29SEP27 19.50 P 0.00 0.00 0.00 1.15 -0.01 48 0 4 0
29SEP27 20.00 P 0.00 0.00 0.00 1.30 +0.01 48 0 66 0
29SEP27 21.00 P 0.00 0.00 0.00 1.61 +0.02 48 0 27 0
29SEP27 22.00 P 0.00 0.00 0.00 1.95 +0.06 48 0 18 0
29SEP27 23.00 P 0.00 0.00 0.00 2.33 +0.10 48 0 228 0
29SEP27 24.00 P 0.00 0.00 0.00 2.72 +0.11 48 0 7 0
29SEP27 25.00 P 0.00 0.00 0.00 3.15 +0.12 48 0 113 0
29SEP27 26.00 P 0.00 0.00 0.00 3.61 +0.14 48 0 4,553 0
29SEP27 27.00 P 0.00 0.00 0.00 4.11 +0.16 48 0 278 0
29SEP27 28.00 P 0.00 0.00 0.00 4.63 +0.17 48 0 501 0
29SEP27 29.00 P 0.00 0.00 0.00 5.19 +0.17 48 0 702 0
29SEP27 30.00 P 5.97 5.97 5.90 5.78 +0.18 48 46 1,985 +1
29SEP27 31.00 P 0.00 0.00 0.00 6.43 +0.23 48 0 540 0
29SEP27 32.00 P 0.00 0.00 0.00 7.09 +0.27 48 0 105 0
29SEP27 33.00 P 0.00 0.00 0.00 7.77 +0.28 48 0 271 0
29SEP27 34.00 P 0.00 0.00 0.00 8.55 +0.33 49 0 41 0
29SEP27 35.00 P 0.00 0.00 0.00 9.28 +0.40 49 0 125 0
29SEP27 36.00 P 0.00 0.00 0.00 10.04 +0.52 50 0 15 0
29SEP27 37.00 P 0.00 0.00 0.00 10.78 +0.41 50 0 7 0
29SEP27 38.00 P 0.00 0.00 0.00 11.57 +0.44 50 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 12.38 +0.45 50 0 2 0
29SEP27 40.00 P 13.18 13.18 13.18 13.29 +0.62 51 5 35 +5
29SEP27 41.00 P 0.00 0.00 0.00 13.96 +0.45 50 0 17 0
29SEP27 42.00 P 0.00 0.00 0.00 14.86 +0.52 51 0 3 0
29SEP27 43.00 P 0.00 0.00 0.00 15.69 +0.52 50 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 16.56 +0.55 51 0 4 0
29SEP27 45.00 P 0.00 0.00 0.00 17.39 +0.52 50 0 54 0
29SEP27 46.00 P 0.00 0.00 0.00 18.29 +0.54 51 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 19.18 +0.56 51 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 20.06 +0.55 51 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 20.97 +0.59 51 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 21.88 +0.60 51 0 10 0
29SEP27 52.50 P 0.00 0.00 0.00 24.18 +0.62 51 0 22 0
29SEP27 55.00 P 0.00 0.00 0.00 26.54 +0.67 51 0 2 0
29SEP27 57.50 P 0.00 0.00 0.00 28.91 +0.63 50 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 31.54 +0.53 56 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 33.96 +0.73 57 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 36.41 +0.70 57 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 38.87 +0.67 58 0 4 0
29SEP27 70.00 P 0.00 0.00 0.00 41.34 +0.61 59 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 43.82 +0.60 60 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 46.30 +0.53 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 48.89 +0.66 67 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 51.30 +0.57 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 53.80 +0.56 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 56.38 +0.64 72 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 58.88 +0.65 74 0 0 0
TOTAL PUT 8,000 233,121 +1,795
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$ 309.000
23OCT26 255.00 C 0.00 0.00 0.00 54.07 -9.69 64 0 0 0
23OCT26 257.50 C 0.00 0.00 0.00 53.12 -8.14 149 0 0 0
23OCT26 260.00 C 0.00 0.00 0.00 49.07 -9.70 54 0 0 0
23OCT26 262.50 C 0.00 0.00 0.00 47.97 -8.30 133 0 0 0
23OCT26 265.00 C 0.00 0.00 0.00 45.41 -8.37 125 0 0 0
23OCT26 267.50 C 0.00 0.00 0.00 41.59 -9.69 59 0 0 0
23OCT26 270.00 C 0.00 0.00 0.00 39.11 -9.69 61 0 0 0
23OCT26 272.50 C 0.00 0.00 0.00 37.73 -8.58 104 0 0 0
23OCT26 275.00 C 0.00 0.00 0.00 34.17 -9.67 60 0 0 0
23OCT26 277.50 C 0.00 0.00 0.00 31.73 -9.65 60 0 0 0
23OCT26 280.00 C 0.00 0.00 0.00 29.31 -9.62 60 0 0 0
23OCT26 282.50 C 0.00 0.00 0.00 26.93 -9.57 60 0 0 0
23OCT26 285.00 C 0.00 0.00 0.00 24.59 -9.50 60 0 0 0
23OCT26 287.50 C 0.00 0.00 0.00 22.30 -9.42 60 0 0 0
23OCT26 290.00 C 0.00 0.00 0.00 20.09 -9.29 60 0 0 0
23OCT26 292.50 C 0.00 0.00 0.00 17.96 -9.13 60 0 0 0
23OCT26 295.00 C 0.00 0.00 0.00 15.92 -8.94 60 0 0 0
23OCT26 297.50 C 0.00 0.00 0.00 14.08 -8.62 61 0 0 0
23OCT26 300.00 C 0.00 0.00 0.00 12.23 -7.76 61 0 0 0
23OCT26 305.00 C 0.00 0.00 0.00 9.13 -7.06 62 0 0 0
23OCT26 310.00 C 0.00 0.00 0.00 6.28 -6.51 60 0 13 0
23OCT26 315.00 C 7.00 7.00 7.00 4.23 -5.60 60 3 83 +3
23OCT26 320.00 C 5.00 5.00 2.85 2.84 -4.51 61 25 23 +20
23OCT26 325.00 C 1.84 2.31 1.84 1.68 -3.65 60 14 14 +6
23OCT26 330.00 C 1.44 1.44 1.44 1.00 -2.75 60 3 0 -3
23OCT26 335.00 C 0.00 0.00 0.00 0.59 -1.97 61 0 27 0
23OCT26 340.00 C 0.00 0.00 0.00 0.31 -1.38 61 0 17 0
23OCT26 345.00 C 0.00 0.00 0.00 0.16 -0.92 61 0 0 0
23OCT26 350.00 C 0.00 0.00 0.00 0.08 -0.59 61 0 0 0
23OCT26 355.00 C 0.00 0.00 0.00 0.04 -0.39 61 0 15 0
23OCT26 360.00 C 0.00 0.00 0.00 0.02 -0.23 62 0 0 0
23OCT26 365.00 C 0.00 0.00 0.00 0.01 -0.13 63 0 22 0
23OCT26 370.00 C 0.00 0.00 0.00 0.01 -0.07 67 0 0 0
23OCT26 375.00 C 0.00 0.00 0.00 0.01 -0.04 72 0 0 0
23OCT26 380.00 C 0.00 0.00 0.00 0.01 -0.02 76 0 0 0
23OCT26 385.00 C 0.00 0.00 0.00 0.01 -0.01 81 0 0 0
23OCT26 390.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23OCT26 395.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
23OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
23OCT26 405.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
23OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
23OCT26 415.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
23OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
23OCT26 425.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
23OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
23OCT26 435.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 66.14 -7.76 109 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 60.19 -8.73 87 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 55.91 -8.04 91 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 49.37 -9.64 53 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 45.84 -8.27 76 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 40.93 -8.34 70 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 35.09 -9.42 53 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 30.61 -9.25 52 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 26.36 -9.01 53 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 22.37 -8.69 52 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 18.71 -8.27 53 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 15.44 -7.73 53 0 2 0
29OCT26 310.00 C 0.00 0.00 0.00 10.14 -5.83 54 0 34 0
29OCT26 320.00 C 0.00 0.00 0.00 6.01 -4.76 53 0 132 0
29OCT26 330.00 C 4.84 4.84 4.84 3.40 -3.48 53 12 119 0
29OCT26 340.00 C 0.00 0.00 0.00 1.76 -2.40 53 0 49 0
29OCT26 350.00 C 1.53 1.53 1.53 0.85 -1.53 53 30 263 -30
29OCT26 360.00 C 0.00 0.00 0.00 0.38 -0.99 53 0 171 0
29OCT26 370.00 C 0.00 0.00 0.00 0.16 -0.54 53 0 78 0
29OCT26 380.00 C 0.00 0.00 0.00 0.07 -0.27 53 0 66 0
29OCT26 390.00 C 0.00 0.00 0.00 0.03 -0.13 54 0 99 0
29OCT26 400.00 C 0.00 0.00 0.00 0.01 -0.06 53 0 357 0
29OCT26 410.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 112 0
29OCT26 420.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 100 0
29OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 67 0 57 0
29OCT26 440.00 C 0.20 0.20 0.20 0.01 0.00 71 14 52 -14
29OCT26 450.00 C 0.01 0.01 0.01 0.01 0.00 75 4 83 -2
29OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 79 0 67 0
29OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 83 0 37 0
29OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 87 0 68 0
29OCT26 490.00 C 0.00 0.00 0.00 0.01 0.00 91 0 3 0
29OCT26 500.00 C 0.00 0.00 0.00 0.01 0.00 94 0 158 0
30OCT26 260.00 C 0.00 0.00 0.00 49.51 - 54 0 0 -
30OCT26 262.50 C 0.00 0.00 0.00 47.97 - 70 0 0 -
30OCT26 265.00 C 0.00 0.00 0.00 45.84 - 72 0 0 -
30OCT26 267.50 C 0.00 0.00 0.00 42.35 - 54 0 0 -
30OCT26 270.00 C 0.00 0.00 0.00 40.93 - 66 0 0 -
30OCT26 272.50 C 0.00 0.00 0.00 37.73 - 55 0 0 -
30OCT26 275.00 C 0.00 0.00 0.00 35.48 - 55 0 0 -
30OCT26 277.50 C 0.00 0.00 0.00 33.27 - 55 0 0 -
30OCT26 280.00 C 0.00 0.00 0.00 31.11 - 54 0 0 -
30OCT26 282.50 C 0.00 0.00 0.00 29.01 - 54 0 0 -
30OCT26 285.00 C 0.00 0.00 0.00 26.97 - 54 0 0 -
30OCT26 287.50 C 0.00 0.00 0.00 25.00 - 54 0 0 -
30OCT26 290.00 C 0.00 0.00 0.00 23.10 - 54 0 0 -
30OCT26 292.50 C 0.00 0.00 0.00 21.28 - 55 0 0 -
30OCT26 295.00 C 0.00 0.00 0.00 19.53 - 54 0 0 -
30OCT26 297.50 C 0.00 0.00 0.00 17.43 - 52 0 0 -
30OCT26 300.00 C 0.00 0.00 0.00 15.81 - 52 0 0 -
30OCT26 305.00 C 0.00 0.00 0.00 13.20 - 53 0 0 -
30OCT26 310.00 C 11.95 12.32 11.95 10.66 - 53 29 29 -
30OCT26 315.00 C 0.00 0.00 0.00 8.54 - 54 0 0 -
30OCT26 320.00 C 8.80 8.80 8.80 6.64 - 53 5 5 -
30OCT26 325.00 C 0.00 0.00 0.00 5.15 - 54 0 0 -
30OCT26 330.00 C 0.00 0.00 0.00 3.94 - 54 0 0 -
30OCT26 335.00 C 0.00 0.00 0.00 3.02 - 54 0 0 -
30OCT26 340.00 C 3.50 3.50 3.50 2.34 - 55 2 2 -
30OCT26 345.00 C 0.00 0.00 0.00 1.71 - 55 0 0 -
30OCT26 350.00 C 0.00 0.00 0.00 1.24 - 55 0 0 -
30OCT26 355.00 C 0.00 0.00 0.00 0.88 - 55 0 0 -
30OCT26 360.00 C 1.00 1.00 1.00 0.62 - 55 15 15 -
30OCT26 365.00 C 0.00 0.00 0.00 0.43 - 55 0 0 -
30OCT26 370.00 C 0.00 0.00 0.00 0.29 - 55 0 0 -
30OCT26 375.00 C 0.00 0.00 0.00 0.20 - 55 0 0 -
30OCT26 380.00 C 0.00 0.00 0.00 0.13 - 55 0 0 -
30OCT26 385.00 C 0.00 0.00 0.00 0.09 - 55 0 0 -
30OCT26 390.00 C 0.00 0.00 0.00 0.06 - 55 0 0 -
30OCT26 395.00 C 0.00 0.00 0.00 0.04 - 55 0 0 -
30OCT26 400.00 C 0.00 0.00 0.00 0.03 - 56 0 0 -
30OCT26 405.00 C 0.00 0.00 0.00 0.02 - 56 0 0 -
30OCT26 410.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
30OCT26 415.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
30OCT26 420.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
27NOV26 250.00 C 0.00 0.00 0.00 63.02 -8.02 62 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 58.96 -7.55 63 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 53.08 -9.07 54 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 48.97 -7.13 54 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 45.03 -8.69 54 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 41.19 -8.51 54 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 38.77 -7.10 58 0 15 0
27NOV26 285.00 C 0.00 0.00 0.00 34.15 -6.77 54 0 2 0
27NOV26 290.00 C 0.00 0.00 0.00 31.01 -6.52 54 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 27.08 -7.22 52 0 2 0
27NOV26 300.00 C 25.54 25.54 25.54 24.41 -7.81 52 30 30 +22
27NOV26 310.00 C 21.06 21.48 21.06 19.53 -6.19 52 15 24 -15
27NOV26 320.00 C 0.00 0.00 0.00 15.40 -5.51 53 0 57 0
27NOV26 330.00 C 11.10 11.10 11.10 11.98 -4.81 53 1 57 +1
27NOV26 340.00 C 0.00 0.00 0.00 9.19 -4.13 53 0 48 0
27NOV26 350.00 C 7.59 7.59 7.50 6.95 -3.48 53 27 66 +23
27NOV26 360.00 C 4.90 4.90 4.90 5.17 -2.87 53 50 238 0
27NOV26 370.00 C 4.25 4.25 4.25 3.80 -2.40 53 6 462 0
27NOV26 380.00 C 0.00 0.00 0.00 2.89 -1.85 54 0 185 0
27NOV26 390.00 C 2.35 2.52 2.35 2.17 -1.40 54 48 261 +48
27NOV26 400.00 C 0.00 0.00 0.00 1.50 -1.13 54 0 156 0
27NOV26 410.00 C 0.00 0.00 0.00 1.05 -0.91 54 0 62 0
27NOV26 420.00 C 0.00 0.00 0.00 0.75 -0.75 54 0 89 0
27NOV26 430.00 C 0.00 0.00 0.00 0.52 -0.56 54 0 96 0
27NOV26 440.00 C 0.00 0.00 0.00 0.36 -0.42 54 0 113 0
27NOV26 450.00 C 0.00 0.00 0.00 0.25 -0.32 54 0 80 0
27NOV26 460.00 C 0.00 0.00 0.00 0.17 -0.23 54 0 89 0
27NOV26 470.00 C 0.00 0.00 0.00 0.11 -0.18 54 0 111 0
27NOV26 480.00 C 0.00 0.00 0.00 0.08 -0.12 54 0 66 0
27NOV26 490.00 C 0.00 0.00 0.00 0.06 -0.08 55 0 69 0
27NOV26 500.00 C 0.00 0.00 0.00 0.04 -0.06 55 0 19 0
30DEC26 245.00 C 0.00 0.00 0.00 68.29 -8.00 62 0 210 0
30DEC26 250.00 C 0.00 0.00 0.00 63.64 -8.19 60 0 66 0
30DEC26 255.00 C 0.00 0.00 0.00 58.96 -7.55 57 0 119 0
30DEC26 260.00 C 0.00 0.00 0.00 54.70 -7.45 57 0 284 0
30DEC26 265.00 C 0.00 0.00 0.00 50.24 -7.23 54 0 243 0
30DEC26 270.00 C 0.00 0.00 0.00 46.49 -8.82 54 0 64 0
30DEC26 275.00 C 45.49 45.49 45.49 42.86 -8.66 54 14 165 +14
30DEC26 280.00 C 0.00 0.00 0.00 40.74 -7.22 58 0 16 0
30DEC26 285.00 C 0.00 0.00 0.00 36.25 -8.20 54 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 33.31 -7.94 54 0 7 0
30DEC26 295.00 C 0.00 0.00 0.00 30.48 -7.65 54 0 15 0
30DEC26 300.00 C 26.00 26.00 26.00 26.99 -7.09 53 100 50 -50
30DEC26 310.00 C 0.00 0.00 0.00 22.39 -6.56 53 0 39 0
30DEC26 320.00 C 18.46 18.46 18.46 18.48 -6.00 53 15 65 +15
30DEC26 330.00 C 0.00 0.00 0.00 15.19 -5.26 53 0 25 0
30DEC26 340.00 C 0.00 0.00 0.00 12.42 -4.71 54 0 103 0
30DEC26 350.00 C 0.00 0.00 0.00 10.04 -4.23 54 0 104 0
30DEC26 360.00 C 0.00 0.00 0.00 8.23 -3.60 54 0 144 0
30DEC26 370.00 C 0.00 0.00 0.00 6.62 -3.18 54 0 112 0
30DEC26 380.00 C 5.10 5.10 4.80 5.37 -2.70 54 30 30 -30
30DEC26 390.00 C 3.95 3.95 3.95 4.33 -2.33 54 15 51 0
30DEC26 400.00 C 0.00 0.00 0.00 3.58 -2.05 54 0 128 0
30DEC26 410.00 C 0.00 0.00 0.00 2.89 -1.75 54 0 76 0
30DEC26 420.00 C 0.00 0.00 0.00 2.31 -1.48 54 0 111 0
30DEC26 430.00 C 0.00 0.00 0.00 1.85 -1.26 54 0 172 0
30DEC26 440.00 C 0.00 0.00 0.00 1.48 -1.06 54 0 551 0
30DEC26 450.00 C 0.00 0.00 0.00 1.18 -0.89 54 0 207 0
30DEC26 460.00 C 0.00 0.00 0.00 0.95 -0.75 54 0 136 0
30DEC26 470.00 C 0.00 0.00 0.00 0.76 -0.60 55 0 48 0
30DEC26 480.00 C 0.00 0.00 0.00 0.62 -0.54 55 0 93 0
30DEC26 490.00 C 0.00 0.00 0.00 0.46 -0.47 54 0 182 0
30DEC26 500.00 C 0.00 0.00 0.00 0.38 -0.36 54 0 169 0
30DEC26 510.00 C 0.00 0.00 0.00 0.30 -0.30 54 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 0.24 -0.24 55 0 32 0
30DEC26 530.00 C 0.00 0.00 0.00 0.19 -0.21 54 0 15 0
30DEC26 540.00 C 0.00 0.00 0.00 0.15 -0.17 55 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 0.12 -0.14 55 0 47 0
30DEC26 560.00 C 0.00 0.00 0.00 0.10 -0.12 55 0 16 0
30DEC26 570.00 C 0.00 0.00 0.00 0.07 -0.10 54 0 70 0
30DEC26 580.00 C 0.00 0.00 0.00 0.06 -0.08 55 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 0.05 -0.06 55 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 0.04 -0.05 55 0 111 0
30DEC26 610.00 C 0.00 0.00 0.00 0.03 -0.05 55 0 13 0
30DEC26 620.00 C 0.00 0.00 0.00 0.02 -0.04 54 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 0.01 -0.04 52 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 0.01 -0.03 53 0 108 0
30DEC26 650.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 46 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 75 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 0.00 56 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 59 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 0.01 0.00 61 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 0.01 0.00 62 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 0.01 0.00 63 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 0.01 0.00 72 0 45 0
30DEC26 890.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 0.01 0.00 74 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 0.01 0.00 76 0 46 0
30DEC26 940.00 C 0.00 0.00 0.00 0.01 0.00 76 0 23 0
28JAN27 260.00 C 0.00 0.00 0.00 56.19 -6.29 56 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 52.59 -6.12 56 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 49.12 -7.67 56 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 45.78 -7.52 56 0 15 0
28JAN27 280.00 C 0.00 0.00 0.00 42.79 -7.06 56 0 15 0
28JAN27 285.00 C 0.00 0.00 0.00 39.82 -6.79 56 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 36.97 -6.69 56 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 33.48 -7.22 54 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 31.11 -5.67 54 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 26.84 -5.20 54 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 23.07 -4.70 54 0 0 0
28JAN27 330.00 C 0.00 0.00 0.00 19.92 -4.07 55 0 15 0
28JAN27 340.00 C 0.00 0.00 0.00 17.09 -3.70 55 0 0 0
28JAN27 350.00 C 0.00 0.00 0.00 14.71 -3.23 55 0 2 0
28JAN27 360.00 C 0.00 0.00 0.00 12.61 -2.87 55 0 0 0
28JAN27 370.00 C 0.00 0.00 0.00 10.81 -2.55 55 0 1 0
28JAN27 380.00 C 0.00 0.00 0.00 9.29 -2.17 55 0 3 0
28JAN27 390.00 C 0.00 0.00 0.00 7.91 -2.01 55 0 0 0
28JAN27 400.00 C 0.00 0.00 0.00 7.03 -1.40 56 0 0 0
28JAN27 410.00 C 0.00 0.00 0.00 5.91 -1.42 56 0 0 0
28JAN27 420.00 C 0.00 0.00 0.00 5.13 -1.30 56 0 1 0
28JAN27 430.00 C 0.00 0.00 0.00 4.35 -1.19 56 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 70.34 -6.69 54 0 24 0
30MAR27 250.00 C 0.00 0.00 0.00 66.26 -6.97 53 0 17 0
30MAR27 255.00 C 0.00 0.00 0.00 62.46 -7.19 52 0 34 0
30MAR27 260.00 C 0.00 0.00 0.00 59.02 -7.26 52 0 59 0
30MAR27 265.00 C 0.00 0.00 0.00 55.99 -6.99 53 0 45 0
30MAR27 270.00 C 0.00 0.00 0.00 53.12 -6.78 53 0 29 0
30MAR27 275.00 C 0.00 0.00 0.00 50.46 -8.18 53 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 47.95 -6.10 54 0 30 0
30MAR27 285.00 C 0.00 0.00 0.00 45.44 -7.58 54 0 36 0
30MAR27 290.00 C 0.00 0.00 0.00 43.05 -7.37 54 0 88 0
30MAR27 295.00 C 0.00 0.00 0.00 41.01 -6.82 54 0 75 0
30MAR27 300.00 C 35.42 36.26 35.42 38.97 -5.06 54 30 30 +15
30MAR27 310.00 C 30.37 30.37 30.37 34.94 -5.00 54 15 44 0
30MAR27 320.00 C 0.00 0.00 0.00 31.68 -4.20 55 0 48 0
30MAR27 330.00 C 0.00 0.00 0.00 28.49 -4.10 55 0 167 0
30MAR27 340.00 C 0.00 0.00 0.00 25.68 -3.69 55 0 100 0
30MAR27 350.00 C 0.00 0.00 0.00 23.19 -3.32 55 0 111 0
30MAR27 360.00 C 16.10 16.10 16.10 20.71 -3.29 55 15 102 -15
30MAR27 370.00 C 0.00 0.00 0.00 18.77 -2.74 55 0 623 0
30MAR27 380.00 C 0.00 0.00 0.00 16.88 -2.61 55 0 358 0
30MAR27 390.00 C 0.00 0.00 0.00 15.52 -2.06 56 0 285 0
30MAR27 400.00 C 0.00 0.00 0.00 14.07 -1.61 56 0 390 0
30MAR27 410.00 C 0.00 0.00 0.00 12.62 -1.63 56 0 202 0
30MAR27 420.00 C 0.00 0.00 0.00 11.21 -1.62 56 0 15 0
30MAR27 430.00 C 0.00 0.00 0.00 10.17 -1.25 56 0 33 0
30MAR27 440.00 C 0.00 0.00 0.00 9.13 -1.23 56 0 136 0
30MAR27 450.00 C 0.00 0.00 0.00 8.08 -1.26 56 0 31 0
30MAR27 460.00 C 0.00 0.00 0.00 7.31 -1.01 56 0 49 0
30MAR27 470.00 C 0.00 0.00 0.00 6.59 -1.12 56 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 5.86 -1.12 56 0 59 0
30MAR27 490.00 C 0.00 0.00 0.00 5.22 -1.03 56 0 3 0
30MAR27 500.00 C 0.00 0.00 0.00 4.73 -0.79 56 0 50 0
30MAR27 510.00 C 0.00 0.00 0.00 4.25 -0.78 56 0 34 0
30MAR27 520.00 C 0.00 0.00 0.00 3.76 -0.78 56 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 3.37 -0.68 56 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 3.05 -0.53 56 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 2.74 -0.53 56 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 2.37 -0.58 56 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 2.23 -0.40 56 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 2.02 -0.29 56 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 1.77 -0.34 56 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 1.62 -0.29 56 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 1.42 -0.29 56 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 1.30 -0.22 56 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 1.18 -0.18 56 0 30 0
30MAR27 640.00 C 0.00 0.00 0.00 1.05 -0.19 56 0 15 0
30MAR27 650.00 C 0.00 0.00 0.00 0.93 -0.19 56 0 15 0
30MAR27 660.00 C 0.00 0.00 0.00 0.83 -0.17 56 0 15 0
30MAR27 670.00 C 0.00 0.00 0.00 0.76 -0.12 56 0 15 0
30MAR27 680.00 C 0.00 0.00 0.00 0.68 -0.12 56 0 15 0
30MAR27 690.00 C 0.00 0.00 0.00 0.61 -0.12 56 0 15 0
30MAR27 700.00 C 0.00 0.00 0.00 0.54 -0.12 56 0 15 0
30MAR27 710.00 C 0.00 0.00 0.00 0.46 -0.13 56 0 15 0
30MAR27 720.00 C 0.00 0.00 0.00 0.43 -0.09 56 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 0.39 -0.07 56 0 31 0
30MAR27 740.00 C 0.00 0.00 0.00 0.35 -0.07 56 0 15 0
30MAR27 750.00 C 0.00 0.00 0.00 0.31 -0.08 56 0 30 0
30MAR27 760.00 C 0.00 0.00 0.00 0.27 -0.08 56 0 45 0
30MAR27 770.00 C 0.00 0.00 0.00 0.25 -0.06 56 0 24 0
30MAR27 780.00 C 0.00 0.00 0.00 0.23 -0.04 56 0 45 0
30MAR27 790.00 C 0.00 0.00 0.00 0.21 -0.04 56 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 0.18 -0.05 56 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 0.16 -0.05 56 0 55 0
29JUN27 245.00 C 0.00 0.00 0.00 78.29 -7.69 57 0 3 0
29JUN27 250.00 C 0.00 0.00 0.00 75.60 -7.59 57 0 2 0
29JUN27 255.00 C 0.00 0.00 0.00 72.90 -7.53 57 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 70.24 -7.56 57 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 67.97 -7.20 57 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 65.74 -6.87 57 0 15 0
29JUN27 275.00 C 0.00 0.00 0.00 63.51 -6.84 58 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 61.31 -6.84 58 0 40 0
29JUN27 285.00 C 0.00 0.00 0.00 59.13 -6.83 58 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 57.09 -6.67 58 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 55.27 -6.30 58 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 53.46 -6.11 58 0 3 0
29JUN27 310.00 C 0.00 0.00 0.00 49.85 -6.11 58 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 46.36 -6.00 58 0 56 0
29JUN27 330.00 C 0.00 0.00 0.00 43.45 -5.36 58 0 16 0
29JUN27 340.00 C 0.00 0.00 0.00 40.54 -6.79 59 0 15 0
29JUN27 350.00 C 0.00 0.00 0.00 37.64 -6.70 59 0 51 0
29JUN27 360.00 C 0.00 0.00 0.00 35.23 -6.13 59 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 32.96 -5.76 59 0 15 0
29JUN27 380.00 C 0.00 0.00 0.00 30.68 -5.70 59 0 15 0
29JUN27 390.00 C 0.00 0.00 0.00 28.45 -5.60 59 0 15 0
29JUN27 400.00 C 0.00 0.00 0.00 26.72 -4.99 59 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 24.99 -4.74 59 0 15 0
29JUN27 420.00 C 0.00 0.00 0.00 23.98 -3.97 60 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 22.19 -3.99 60 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 20.86 -3.54 60 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 19.55 -3.22 60 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 18.24 -3.23 60 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 16.93 -3.23 60 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 15.77 -3.09 60 0 4 0
29JUN27 490.00 C 0.00 0.00 0.00 14.84 -2.71 60 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 13.90 -2.55 60 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 12.97 -2.55 60 0 15 0
29JUN27 520.00 C 0.00 0.00 0.00 12.03 -2.56 60 0 6 0
29JUN27 530.00 C 0.00 0.00 0.00 11.21 -2.45 60 0 16 0
29JUN27 540.00 C 0.00 0.00 0.00 10.57 -2.16 60 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 9.93 -1.94 60 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 9.28 -1.95 60 0 26 0
29JUN27 570.00 C 0.00 0.00 0.00 8.64 -1.95 60 0 11 0
29JUN27 580.00 C 0.00 0.00 0.00 7.75 -2.20 59 0 11 0
29JUN27 590.00 C 0.00 0.00 0.00 7.53 -1.78 60 0 37 0
29JUN27 600.00 C 4.31 4.31 4.31 6.89 -1.78 59 15 36 +15
29JUN27 610.00 C 0.00 0.00 0.00 6.47 -1.65 59 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 6.06 -1.63 59 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 5.64 -1.62 59 0 56 0
29SEP27 260.00 C 0.00 0.00 0.00 78.15 -6.99 56 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 76.04 -6.61 56 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 73.94 -6.58 56 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 71.83 -6.59 56 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 69.73 -6.59 57 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 67.63 -6.59 57 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 65.67 -6.45 57 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 63.94 -6.08 57 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 62.20 -5.89 57 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 58.73 -5.89 57 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 55.26 -5.90 57 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 52.25 -5.44 57 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 49.46 -5.17 57 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 46.67 -5.17 57 0 15 0
29SEP27 360.00 C 0.00 0.00 0.00 43.88 -5.18 57 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 41.56 -4.71 57 0 15 0
29SEP27 380.00 C 0.00 0.00 0.00 39.38 -4.41 58 0 15 0
29SEP27 390.00 C 0.00 0.00 0.00 37.20 -4.42 58 0 0 0
29SEP27 400.00 C 20.82 20.82 20.82 35.03 -4.42 58 20 35 0
29SEP27 410.00 C 0.00 0.00 0.00 33.03 -4.24 58 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 31.38 -3.72 58 0 30 0
29SEP27 430.00 C 0.00 0.00 0.00 29.73 -3.68 58 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 28.09 -3.68 58 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 26.44 -3.68 58 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 24.96 -3.52 58 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 23.76 -3.07 58 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 22.55 -2.98 58 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 21.34 -2.98 58 0 0 0
29SEP27 500.00 C 12.00 12.00 12.00 20.14 -2.98 58 20 20 0
TOTAL CALL 622 15,201 +23
23OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 257.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 262.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
23OCT26 265.00 P 0.00 0.00 0.00 0.02 +0.01 64 0 0 0
23OCT26 267.50 P 0.00 0.00 0.00 0.03 +0.01 63 0 0 0
23OCT26 270.00 P 0.00 0.00 0.00 0.04 +0.01 61 0 4 0
23OCT26 272.50 P 0.00 0.00 0.00 0.07 +0.02 62 0 0 0
23OCT26 275.00 P 0.00 0.00 0.00 0.10 +0.03 61 0 1 0
23OCT26 277.50 P 0.00 0.00 0.00 0.16 +0.05 61 0 6 0
23OCT26 280.00 P 0.00 0.00 0.00 0.24 +0.09 61 0 7 0
23OCT26 282.50 P 0.00 0.00 0.00 0.36 +0.13 61 0 7 0
23OCT26 285.00 P 0.00 0.00 0.00 0.53 +0.21 61 0 15 0
23OCT26 287.50 P 0.70 0.70 0.70 0.71 +0.27 60 1 16 +1
23OCT26 290.00 P 0.00 0.00 0.00 0.98 +0.36 60 0 0 0
23OCT26 292.50 P 1.14 1.25 1.14 1.33 +0.49 60 3 1 -1
23OCT26 295.00 P 1.56 1.56 1.56 1.79 +0.69 60 15 16 +15
23OCT26 297.50 P 0.00 0.00 0.00 2.36 +0.90 60 0 0 0
23OCT26 300.00 P 2.10 2.82 2.10 3.03 +1.15 59 12 70 +5
23OCT26 305.00 P 3.67 3.67 3.67 4.76 +1.76 59 1 5 +1
23OCT26 310.00 P 0.00 0.00 0.00 7.07 +2.54 58 0 1 0
23OCT26 315.00 P 0.00 0.00 0.00 9.93 +3.39 57 0 50 0
23OCT26 320.00 P 11.00 11.00 11.00 13.32 +4.25 56 1 7 +1
23OCT26 325.00 P 0.00 0.00 0.00 17.35 +5.27 56 0 0 0
23OCT26 330.00 P 0.00 0.00 0.00 21.93 +6.38 60 0 0 0
23OCT26 335.00 P 0.00 0.00 0.00 26.51 +7.66 60 0 0 0
23OCT26 340.00 P 0.00 0.00 0.00 31.25 +8.28 60 0 0 0
23OCT26 345.00 P 0.00 0.00 0.00 36.10 +8.74 60 0 0 0
23OCT26 350.00 P 0.00 0.00 0.00 41.04 +9.09 61 0 0 0
23OCT26 355.00 P 0.00 0.00 0.00 46.01 +9.32 61 0 0 0
23OCT26 360.00 P 0.00 0.00 0.00 51.00 +9.47 0 0 0 0
23OCT26 365.00 P 0.00 0.00 0.00 56.00 +9.55 0 0 0 0
23OCT26 370.00 P 0.00 0.00 0.00 61.00 +8.05 0 0 0 0
23OCT26 375.00 P 0.00 0.00 0.00 66.00 +7.91 0 0 0 0
23OCT26 380.00 P 0.00 0.00 0.00 71.00 +7.76 0 0 0 0
23OCT26 385.00 P 0.00 0.00 0.00 76.00 +7.70 0 0 0 0
23OCT26 390.00 P 0.00 0.00 0.00 81.00 +7.70 0 0 0 0
23OCT26 395.00 P 0.00 0.00 0.00 86.00 +7.72 0 0 0 0
23OCT26 400.00 P 0.00 0.00 0.00 91.00 +7.77 0 0 0 0
23OCT26 405.00 P 0.00 0.00 0.00 96.00 +7.78 0 0 0 0
23OCT26 410.00 P 0.00 0.00 0.00 101.00 +7.86 0 0 0 0
23OCT26 415.00 P 0.00 0.00 0.00 106.00 +7.80 0 0 0 0
23OCT26 420.00 P 0.00 0.00 0.00 111.00 +7.86 0 0 0 0
23OCT26 425.00 P 0.00 0.00 0.00 116.00 +7.86 0 0 0 0
23OCT26 430.00 P 0.00 0.00 0.00 121.00 +7.84 0 0 0 0
23OCT26 435.00 P 0.00 0.00 0.00 126.00 +7.84 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.02 0.00 53 0 121 0
29OCT26 250.00 P 0.00 0.00 0.00 0.04 +0.01 53 0 31 0
29OCT26 255.00 P 0.00 0.00 0.00 0.08 +0.02 52 0 66 0
29OCT26 260.00 P 0.00 0.00 0.00 0.16 +0.04 53 0 1 0
29OCT26 265.00 P 0.45 0.45 0.45 0.30 +0.09 53 10 287 -1
29OCT26 270.00 P 0.00 0.00 0.00 0.53 +0.17 53 0 60 0
29OCT26 275.00 P 0.00 0.00 0.00 0.88 +0.28 53 0 295 0
29OCT26 280.00 P 0.00 0.00 0.00 1.42 +0.46 53 0 257 0
29OCT26 285.00 P 2.69 2.69 2.69 2.19 +0.72 53 11 49 +10
29OCT26 290.00 P 3.56 3.56 3.56 3.24 +1.05 53 30 211 +15
29OCT26 295.00 P 0.00 0.00 0.00 4.62 +1.48 53 0 70 0
29OCT26 300.00 P 5.18 5.18 5.18 6.35 +1.98 54 1 853 0
29OCT26 310.00 P 9.70 10.35 9.70 10.84 +3.07 53 8 878 +8
29OCT26 320.00 P 17.35 17.35 17.35 17.20 +4.66 55 4 457 0
29OCT26 330.00 P 0.00 0.00 0.00 24.07 +5.93 53 0 347 0
29OCT26 340.00 P 0.00 0.00 0.00 32.51 +7.13 53 0 908 0
29OCT26 350.00 P 0.00 0.00 0.00 41.64 +8.11 52 0 814 0
29OCT26 360.00 P 0.00 0.00 0.00 51.22 +8.77 53 0 584 0
29OCT26 370.00 P 0.00 0.00 0.00 61.04 +7.65 52 0 256 0
29OCT26 380.00 P 0.00 0.00 0.00 71.00 +7.62 0 0 145 0
29OCT26 390.00 P 0.00 0.00 0.00 81.00 +7.44 0 0 143 0
29OCT26 400.00 P 86.18 87.08 86.08 92.51 +8.67 108 145 287 -34
29OCT26 410.00 P 0.00 0.00 0.00 101.03 +6.89 76 0 60 0
29OCT26 420.00 P 0.00 0.00 0.00 111.00 +6.66 0 0 45 0
29OCT26 430.00 P 0.00 0.00 0.00 121.00 +6.26 0 0 24 0
29OCT26 440.00 P 0.00 0.00 0.00 131.00 +5.96 0 0 14 0
29OCT26 450.00 P 0.00 0.00 0.00 141.00 +6.10 0 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 151.00 +6.65 0 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 161.00 +7.07 0 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 171.00 +6.58 0 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 181.00 +7.06 0 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 191.00 +7.72 0 0 2 0
30OCT26 260.00 P 0.00 0.00 0.00 0.29 - 55 0 0 -
30OCT26 262.50 P 0.00 0.00 0.00 0.37 - 55 0 0 -
30OCT26 265.00 P 0.00 0.00 0.00 0.49 - 55 0 0 -
30OCT26 267.50 P 0.00 0.00 0.00 0.63 - 55 0 0 -
30OCT26 270.00 P 0.00 0.00 0.00 0.81 - 55 0 0 -
30OCT26 272.50 P 0.00 0.00 0.00 1.01 - 55 0 0 -
30OCT26 275.00 P 0.00 0.00 0.00 1.27 - 55 0 0 -
30OCT26 277.50 P 0.00 0.00 0.00 1.56 - 55 0 0 -
30OCT26 280.00 P 2.00 2.00 2.00 1.93 - 55 5 5 -
30OCT26 282.50 P 0.00 0.00 0.00 2.32 - 55 0 0 -
30OCT26 285.00 P 0.00 0.00 0.00 2.82 - 55 0 0 -
30OCT26 287.50 P 0.00 0.00 0.00 3.33 - 55 0 0 -
30OCT26 290.00 P 0.00 0.00 0.00 3.98 - 55 0 0 -
30OCT26 292.50 P 0.00 0.00 0.00 4.64 - 55 0 0 -
30OCT26 295.00 P 0.00 0.00 0.00 5.39 - 55 0 0 -
30OCT26 297.50 P 0.00 0.00 0.00 6.29 - 56 0 0 -
30OCT26 300.00 P 0.00 0.00 0.00 7.27 - 56 0 0 -
30OCT26 305.00 P 0.00 0.00 0.00 9.31 - 55 0 0 -
30OCT26 310.00 P 9.91 9.91 9.91 11.86 - 56 1 1 -
30OCT26 315.00 P 0.00 0.00 0.00 14.59 - 55 0 0 -
30OCT26 320.00 P 0.00 0.00 0.00 17.91 - 56 0 0 -
30OCT26 325.00 P 0.00 0.00 0.00 21.47 - 57 0 0 -
30OCT26 330.00 P 0.00 0.00 0.00 24.83 - 55 0 0 -
30OCT26 335.00 P 0.00 0.00 0.00 28.83 - 54 0 0 -
30OCT26 340.00 P 0.00 0.00 0.00 33.04 - 55 0 0 -
30OCT26 345.00 P 0.00 0.00 0.00 37.42 - 54 0 0 -
30OCT26 350.00 P 0.00 0.00 0.00 41.98 - 55 0 0 -
30OCT26 355.00 P 0.00 0.00 0.00 46.65 - 54 0 0 -
30OCT26 360.00 P 0.00 0.00 0.00 51.41 - 54 0 0 -
30OCT26 365.00 P 0.00 0.00 0.00 56.47 - 60 0 0 -
30OCT26 370.00 P 0.00 0.00 0.00 61.22 - 57 0 0 -
30OCT26 375.00 P 0.00 0.00 0.00 66.04 - 53 0 0 -
30OCT26 380.00 P 0.00 0.00 0.00 71.11 - 60 0 0 -
30OCT26 385.00 P 0.00 0.00 0.00 76.00 - 0 0 0 -
30OCT26 390.00 P 0.00 0.00 0.00 81.00 - 0 0 0 -
30OCT26 395.00 P 0.00 0.00 0.00 86.00 - 0 0 0 -
30OCT26 400.00 P 0.00 0.00 0.00 92.51 - 103 0 0 -
30OCT26 405.00 P 0.00 0.00 0.00 96.00 - 0 0 0 -
30OCT26 410.00 P 0.00 0.00 0.00 101.03 - 73 0 0 -
30OCT26 415.00 P 0.00 0.00 0.00 106.00 - 0 0 0 -
30OCT26 420.00 P 0.00 0.00 0.00 111.00 - 0 0 0 -
27NOV26 250.00 P 6.18 6.20 6.18 5.53 +1.03 55 7 320 +6
27NOV26 255.00 P 0.00 0.00 0.00 6.87 +1.33 55 0 20 0
27NOV26 260.00 P 0.00 0.00 0.00 8.28 +1.51 55 0 344 0
27NOV26 265.00 P 0.00 0.00 0.00 9.99 +1.86 55 0 54 0
27NOV26 270.00 P 0.00 0.00 0.00 11.81 +2.09 55 0 56 0
27NOV26 275.00 P 0.00 0.00 0.00 13.91 +2.47 55 0 64 0
27NOV26 280.00 P 0.00 0.00 0.00 16.16 +2.75 55 0 39 0
27NOV26 285.00 P 18.60 18.60 18.60 18.67 +3.15 55 1 84 0
27NOV26 290.00 P 0.00 0.00 0.00 21.33 +3.47 56 0 189 0
27NOV26 295.00 P 0.00 0.00 0.00 24.24 +3.87 56 0 66 0
27NOV26 300.00 P 0.00 0.00 0.00 27.28 +4.21 56 0 117 0
27NOV26 310.00 P 0.00 0.00 0.00 33.96 +4.97 57 0 285 0
27NOV26 320.00 P 0.00 0.00 0.00 41.30 +5.69 57 0 167 0
27NOV26 330.00 P 0.00 0.00 0.00 49.29 +6.35 59 0 231 0
27NOV26 340.00 P 0.00 0.00 0.00 57.23 +7.92 58 0 242 0
27NOV26 350.00 P 0.00 0.00 0.00 65.22 +6.12 56 0 175 0
27NOV26 360.00 P 71.98 72.98 70.98 75.80 +8.03 64 175 1,026 +175
27NOV26 370.00 P 0.00 0.00 0.00 84.38 +7.58 63 0 204 0
27NOV26 380.00 P 0.00 0.00 0.00 93.86 +7.70 65 0 145 0
27NOV26 390.00 P 0.00 0.00 0.00 104.07 +8.38 71 0 310 0
27NOV26 400.00 P 0.00 0.00 0.00 113.03 +7.65 69 0 71 0
27NOV26 410.00 P 0.00 0.00 0.00 122.73 +7.48 71 0 77 0
27NOV26 420.00 P 0.00 0.00 0.00 133.08 +7.87 77 0 51 0
27NOV26 430.00 P 0.00 0.00 0.00 144.19 +8.96 88 0 1 0
27NOV26 440.00 P 0.00 0.00 0.00 152.01 +6.67 76 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 162.00 +6.52 79 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 172.42 +6.76 86 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 182.32 +6.46 89 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 193.62 +7.55 102 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 202.20 +5.89 94 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 213.42 +6.88 107 0 0 0
30DEC26 245.00 P 10.99 10.99 10.99 9.55 +1.17 55 6 121 +6
30DEC26 250.00 P 11.10 11.10 11.10 11.02 +1.23 55 30 48 +30
30DEC26 255.00 P 0.00 0.00 0.00 12.78 +1.58 55 0 19 0
30DEC26 260.00 P 0.00 0.00 0.00 14.54 +1.64 55 0 72 0
30DEC26 265.00 P 0.00 0.00 0.00 16.58 +1.91 55 0 15 0
30DEC26 270.00 P 0.00 0.00 0.00 18.74 +2.22 56 0 98 0
30DEC26 275.00 P 0.00 0.00 0.00 20.94 +2.27 56 0 30 0
30DEC26 280.00 P 23.68 23.68 22.96 23.50 +2.66 56 5 44 +3
30DEC26 285.00 P 0.00 0.00 0.00 26.06 +2.89 56 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 28.79 +3.06 56 0 32 0
30DEC26 295.00 P 0.00 0.00 0.00 31.76 +3.46 56 0 56 0
30DEC26 300.00 P 0.00 0.00 0.00 34.73 +3.66 56 0 305 0
30DEC26 310.00 P 0.00 0.00 0.00 41.28 +4.25 57 0 215 0
30DEC26 320.00 P 0.00 0.00 0.00 48.22 +4.68 57 0 239 0
30DEC26 330.00 P 53.82 54.56 52.84 55.67 +5.32 58 53 111 +53
30DEC26 340.00 P 60.43 60.43 60.43 63.18 +5.36 58 17 166 0
30DEC26 350.00 P 0.00 0.00 0.00 71.70 +6.16 59 0 430 0
30DEC26 360.00 P 0.00 0.00 0.00 80.33 +6.67 60 0 264 0
30DEC26 370.00 P 0.00 0.00 0.00 89.19 +7.09 62 0 163 0
30DEC26 380.00 P 0.00 0.00 0.00 98.30 +7.53 63 0 244 0
30DEC26 390.00 P 0.00 0.00 0.00 107.41 +7.65 64 0 329 0
30DEC26 400.00 P 0.00 0.00 0.00 116.76 +7.88 66 0 240 0
30DEC26 410.00 P 0.00 0.00 0.00 126.19 +7.93 67 0 194 0
30DEC26 420.00 P 0.00 0.00 0.00 136.16 +8.43 70 0 433 0
30DEC26 430.00 P 0.00 0.00 0.00 145.67 +8.29 71 0 171 0
30DEC26 440.00 P 0.00 0.00 0.00 156.20 +9.09 76 0 26 0
30DEC26 450.00 P 0.00 0.00 0.00 166.19 +9.25 79 0 30 0
30DEC26 460.00 P 0.00 0.00 0.00 175.45 +8.59 79 2 20 -2
30DEC26 470.00 P 0.00 0.00 0.00 184.72 +7.90 79 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 194.48 +7.61 80 0 10 0
30DEC26 490.00 P 0.00 0.00 0.00 204.39 +7.46 82 0 5 0
30DEC26 500.00 P 215.00 215.00 215.00 215.00 +7.95 88 100 37 -100
30DEC26 510.00 P 0.00 0.00 0.00 224.42 +7.23 87 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 233.90 +6.55 87 0 35 0
30DEC26 530.00 P 0.00 0.00 0.00 243.75 +6.21 88 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 253.56 +5.83 90 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 264.81 +6.86 98 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 273.44 +5.27 93 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 283.36 +4.96 95 0 1 0
30DEC26 580.00 P 0.00 0.00 0.00 293.18 +4.54 96 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 303.05 +4.42 97 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 313.10 +4.24 99 0 52 0
30DEC26 610.00 P 0.00 0.00 0.00 323.65 +5.26 104 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 332.69 +4.42 100 0 232 0
30DEC26 630.00 P 0.00 0.00 0.00 342.90 +4.75 103 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 352.59 +4.57 103 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 362.98 +4.63 107 0 75 0
30DEC26 660.00 P 0.00 0.00 0.00 372.83 +4.97 108 0 66 0
30DEC26 670.00 P 0.00 0.00 0.00 383.03 +4.84 111 0 27 0
30DEC26 680.00 P 0.00 0.00 0.00 392.96 +5.33 112 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 403.00 +5.39 114 0 55 0
30DEC26 700.00 P 0.00 0.00 0.00 412.60 +4.66 113 0 73 0
30DEC26 710.00 P 0.00 0.00 0.00 422.54 +4.63 114 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 433.95 +6.55 124 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 442.16 +4.60 115 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 452.71 +4.94 120 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 462.51 +4.86 120 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 472.40 +4.81 121 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 482.43 +5.46 123 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 492.44 +5.00 124 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 503.85 +6.27 134 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 513.00 +5.00 131 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 523.00 +5.50 132 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 533.00 +5.50 133 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 543.00 +5.50 135 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 553.00 +5.50 136 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 562.00 +4.50 130 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 572.00 +4.50 132 0 0 0
30DEC26 870.00 P 577.13 581.85 577.13 582.00 +5.00 133 30 33 -24
30DEC26 880.00 P 591.56 591.56 591.56 591.50 +4.50 131 15 18 -15
30DEC26 890.00 P 596.48 596.48 596.48 601.50 +6.00 132 17 27 +14
30DEC26 900.00 P 606.16 608.27 606.16 612.00 +6.00 137 48 46 +15
30DEC26 910.00 P 618.33 618.33 618.33 622.00 +5.00 138 15 95 0
30DEC26 920.00 P 0.00 0.00 0.00 631.00 +4.00 132 0 26 0
30DEC26 930.00 P 0.00 0.00 0.00 642.00 +5.00 141 0 88 0
30DEC26 940.00 P 0.00 0.00 0.00 652.00 +5.50 142 0 86 0
28JAN27 260.00 P 0.00 0.00 0.00 19.69 +2.96 57 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 21.88 +3.32 57 0 4 0
28JAN27 270.00 P 0.00 0.00 0.00 24.08 +3.33 57 0 13 0
28JAN27 275.00 P 26.80 26.80 26.80 26.56 +3.62 57 40 41 +40
28JAN27 280.00 P 0.00 0.00 0.00 29.16 +4.03 57 0 13 0
28JAN27 285.00 P 0.00 0.00 0.00 31.77 +4.09 57 0 14 0
28JAN27 290.00 P 36.38 36.38 36.38 34.54 +4.27 57 141 149 +102
28JAN27 295.00 P 0.00 0.00 0.00 37.55 +4.67 58 0 20 0
28JAN27 300.00 P 0.00 0.00 0.00 40.56 +4.88 58 0 138 0
28JAN27 310.00 P 0.00 0.00 0.00 46.95 +5.26 58 0 0 0
28JAN27 320.00 P 0.00 0.00 0.00 53.76 +5.69 58 0 45 0
28JAN27 330.00 P 0.00 0.00 0.00 61.02 +6.15 59 0 0 0
28JAN27 340.00 P 0.00 0.00 0.00 68.55 +6.48 59 0 0 0
28JAN27 350.00 P 0.00 0.00 0.00 76.51 +6.91 60 0 0 0
28JAN27 360.00 P 0.00 0.00 0.00 84.69 +7.22 60 0 0 0
28JAN27 370.00 P 0.00 0.00 0.00 93.18 +7.54 61 0 0 0
28JAN27 380.00 P 0.00 0.00 0.00 101.90 +7.86 62 0 0 0
28JAN27 390.00 P 0.00 0.00 0.00 110.80 +8.05 63 0 0 0
28JAN27 400.00 P 0.00 0.00 0.00 119.96 +8.41 64 0 1 0
28JAN27 410.00 P 0.00 0.00 0.00 129.17 +8.47 66 0 0 0
28JAN27 420.00 P 0.00 0.00 0.00 138.67 +8.79 67 0 0 0
28JAN27 430.00 P 0.00 0.00 0.00 148.20 +8.91 69 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 21.02 +2.72 57 0 47 0
30MAR27 250.00 P 0.00 0.00 0.00 23.05 +2.90 57 0 19 0
30MAR27 255.00 P 0.00 0.00 0.00 25.30 +3.29 57 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 27.55 +3.42 57 0 19 0
30MAR27 265.00 P 0.00 0.00 0.00 29.81 +3.44 57 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 32.30 +3.68 57 0 24 0
30MAR27 275.00 P 0.00 0.00 0.00 34.95 +4.07 57 0 118 0
30MAR27 280.00 P 0.00 0.00 0.00 37.62 +4.19 57 0 187 0
30MAR27 285.00 P 0.00 0.00 0.00 40.29 +4.21 57 0 136 0
30MAR27 290.00 P 45.56 45.56 45.56 43.13 +4.40 58 1 114 -1
30MAR27 295.00 P 0.00 0.00 0.00 46.19 +4.79 58 0 120 0
30MAR27 300.00 P 0.00 0.00 0.00 49.26 +5.00 58 0 172 0
30MAR27 310.00 P 0.00 0.00 0.00 55.42 +5.04 58 0 194 0
30MAR27 320.00 P 0.00 0.00 0.00 62.30 +5.76 58 0 133 0
30MAR27 330.00 P 0.00 0.00 0.00 69.23 +5.84 58 0 180 0
30MAR27 340.00 P 0.00 0.00 0.00 76.56 +6.25 59 0 143 0
30MAR27 350.00 P 0.00 0.00 0.00 84.18 +6.60 59 0 194 0
30MAR27 360.00 P 0.00 0.00 0.00 91.86 +6.66 60 0 105 0
30MAR27 370.00 P 0.00 0.00 0.00 100.08 +7.22 60 0 610 0
30MAR27 380.00 P 0.00 0.00 0.00 108.36 +7.35 61 0 436 0
30MAR27 390.00 P 0.00 0.00 0.00 116.75 +7.48 61 0 232 0
30MAR27 400.00 P 0.00 0.00 0.00 125.54 +7.95 62 0 105 0
30MAR27 410.00 P 0.00 0.00 0.00 134.36 +8.01 63 0 56 0
30MAR27 420.00 P 0.00 0.00 0.00 143.28 +8.12 63 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 152.51 +8.50 64 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 161.77 +8.57 65 0 20 0
30MAR27 450.00 P 0.00 0.00 0.00 171.07 +8.62 66 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 180.61 +8.88 67 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 190.21 +9.02 68 0 9 0
30MAR27 480.00 P 0.00 0.00 0.00 199.83 +9.06 69 0 17 0
30MAR27 490.00 P 0.00 0.00 0.00 209.55 +9.17 71 0 15 0
30MAR27 500.00 P 0.00 0.00 0.00 219.39 +9.37 72 0 5 0
30MAR27 510.00 P 0.00 0.00 0.00 229.25 +9.41 74 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 239.13 +9.44 75 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 249.10 +9.55 77 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 259.12 +9.66 79 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 269.16 +9.69 80 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 279.21 +9.72 82 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 289.30 +9.78 84 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 299.43 +9.85 85 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 309.19 +9.49 86 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 318.93 +9.10 87 0 69 0
30MAR27 610.00 P 0.00 0.00 0.00 328.12 +8.15 86 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 338.81 +8.69 89 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 348.19 +7.89 89 0 93 0
30MAR27 640.00 P 0.00 0.00 0.00 358.36 +7.86 91 0 57 0
30MAR27 650.00 P 0.00 0.00 0.00 367.85 +7.15 91 0 32 0
30MAR27 660.00 P 0.00 0.00 0.00 377.63 +6.73 92 0 29 0
30MAR27 670.00 P 0.00 0.00 0.00 387.54 +6.43 93 0 30 0
30MAR27 680.00 P 0.00 0.00 0.00 396.65 +5.31 92 0 31 0
30MAR27 690.00 P 0.00 0.00 0.00 407.05 +5.48 94 0 110 0
30MAR27 700.00 P 0.00 0.00 0.00 416.83 +5.03 95 0 27 0
30MAR27 710.00 P 0.00 0.00 0.00 426.64 +4.60 95 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 435.87 +3.61 94 0 15 0
30MAR27 730.00 P 0.00 0.00 0.00 445.67 +3.61 95 0 12 0
30MAR27 740.00 P 0.00 0.00 0.00 456.04 +4.21 97 0 13 0
30MAR27 750.00 P 0.00 0.00 0.00 465.51 +4.03 96 0 44 0
30MAR27 760.00 P 0.00 0.00 0.00 475.74 +4.28 98 0 14 0
30MAR27 770.00 P 0.00 0.00 0.00 484.88 +3.87 96 0 28 0
30MAR27 780.00 P 0.00 0.00 0.00 497.26 +6.70 104 0 29 0
30MAR27 790.00 P 0.00 0.00 0.00 505.83 +5.10 101 0 54 0
30MAR27 800.00 P 0.00 0.00 0.00 515.00 +4.50 100 0 15 0
30MAR27 810.00 P 0.00 0.00 0.00 525.00 +4.50 101 0 0 0
29JUN27 245.00 P 40.06 40.06 40.06 32.79 +2.18 61 1 46 0
29JUN27 250.00 P 0.00 0.00 0.00 35.14 +2.18 61 0 34 0
29JUN27 255.00 P 0.00 0.00 0.00 37.50 +2.18 61 0 29 0
29JUN27 260.00 P 0.00 0.00 0.00 39.88 +2.20 61 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 42.61 +2.56 61 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 45.37 +2.84 61 0 30 0
29JUN27 275.00 P 0.00 0.00 0.00 48.13 +2.84 61 0 31 0
29JUN27 280.00 P 0.00 0.00 0.00 50.90 +2.84 62 0 31 0
29JUN27 285.00 P 0.00 0.00 0.00 53.68 +2.85 62 0 1 0
29JUN27 290.00 P 0.00 0.00 0.00 56.63 +3.03 62 0 60 0
29JUN27 295.00 P 0.00 0.00 0.00 59.79 +3.40 62 0 112 0
29JUN27 300.00 P 0.00 0.00 0.00 62.95 +3.58 62 0 28 0
29JUN27 310.00 P 79.65 79.65 79.65 69.29 +3.59 62 1 32 -1
29JUN27 320.00 P 0.00 0.00 0.00 75.80 +3.74 62 0 78 0
29JUN27 330.00 P 0.00 0.00 0.00 82.88 +4.38 62 0 56 0
29JUN27 340.00 P 0.00 0.00 0.00 89.98 +4.39 63 0 20 0
29JUN27 350.00 P 0.00 0.00 0.00 97.13 +4.44 63 0 187 0
29JUN27 360.00 P 0.00 0.00 0.00 104.79 +4.95 63 0 404 0
29JUN27 370.00 P 0.00 0.00 0.00 112.58 +5.23 63 0 58 0
29JUN27 380.00 P 0.00 0.00 0.00 120.39 +5.25 64 0 15 0
29JUN27 390.00 P 0.00 0.00 0.00 128.31 +5.36 64 0 30 0
29JUN27 400.00 P 0.00 0.00 0.00 136.70 +5.90 65 0 56 0
29JUN27 410.00 P 0.00 0.00 0.00 145.10 +6.08 65 0 45 0
29JUN27 420.00 P 0.00 0.00 0.00 153.54 +6.12 65 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 162.03 +6.18 65 0 20 0
29JUN27 440.00 P 0.00 0.00 0.00 170.93 +6.62 66 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 179.85 +6.90 67 2 3 +2
29JUN27 460.00 P 0.00 0.00 0.00 188.80 +6.94 67 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 197.79 +6.99 67 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 206.95 +7.19 68 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 216.28 +7.52 69 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 225.64 +7.68 70 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 235.03 +7.73 70 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 244.44 +7.78 71 0 2 0
29JUN27 530.00 P 0.00 0.00 0.00 253.98 +7.93 72 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 263.65 +8.19 73 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 273.34 +8.37 74 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 283.05 +8.42 74 0 1 0
29JUN27 570.00 P 0.00 0.00 0.00 292.78 +8.47 75 0 7 0
29JUN27 580.00 P 0.00 0.00 0.00 302.53 +8.52 76 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 312.43 +8.69 77 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 322.34 +8.85 78 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 332.28 +8.96 79 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 342.23 +9.01 80 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 352.19 +9.05 82 0 0 0
29SEP27 260.00 P 57.80 57.80 57.80 46.65 +2.66 60 1 1 +1
29SEP27 265.00 P 0.00 0.00 0.00 49.45 +3.02 60 0 12 0
29SEP27 270.00 P 0.00 0.00 0.00 52.26 +3.04 60 0 6 0
29SEP27 275.00 P 0.00 0.00 0.00 55.07 +3.05 60 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 57.89 +3.06 60 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 60.72 +3.08 60 0 13 0
29SEP27 290.00 P 0.00 0.00 0.00 63.72 +3.26 60 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 66.92 +3.62 60 0 11 0
29SEP27 300.00 P 0.00 0.00 0.00 70.12 +3.79 61 0 4 0
29SEP27 310.00 P 0.00 0.00 0.00 76.54 +3.81 61 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 83.01 +3.86 61 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 89.97 +4.35 61 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 97.13 +4.61 61 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 104.33 +4.64 61 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 111.57 +4.69 61 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 119.28 +5.17 62 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 127.13 +5.45 62 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 135.01 +5.48 62 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 142.93 +5.53 62 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 151.08 +5.77 63 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 159.52 +6.25 63 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 168.00 +6.32 63 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 176.50 +6.35 64 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 185.05 +6.41 64 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 193.79 +6.63 64 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 202.76 +7.03 65 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 211.74 +7.13 66 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 220.76 +7.17 66 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 229.81 +7.23 66 0 0 0
TOTAL PUT 956 24,484 +324
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 45.640
23OCT26 34.50 C 0.00 0.00 0.00 11.15 +0.87 98 0 0 0
23OCT26 35.00 C 0.00 0.00 0.00 10.65 +0.87 92 0 0 0
23OCT26 35.50 C 0.00 0.00 0.00 10.22 +0.94 150 0 0 0
23OCT26 36.00 C 0.00 0.00 0.00 9.65 +0.87 80 0 0 0
23OCT26 36.50 C 0.00 0.00 0.00 9.19 +0.91 124 0 0 0
23OCT26 37.00 C 0.00 0.00 0.00 8.70 +0.92 121 0 0 0
23OCT26 37.50 C 0.00 0.00 0.00 8.22 +0.94 122 0 0 0
23OCT26 38.00 C 0.00 0.00 0.00 7.65 +0.87 0 0 0 0
23OCT26 38.50 C 0.00 0.00 0.00 7.15 +0.87 0 0 0 0
23OCT26 39.00 C 0.00 0.00 0.00 6.65 +0.86 0 0 0 0
23OCT26 39.50 C 0.00 0.00 0.00 6.15 +0.86 0 0 0 0
23OCT26 40.00 C 0.00 0.00 0.00 5.65 +0.85 0 0 0 0
23OCT26 40.50 C 0.00 0.00 0.00 5.15 +0.84 0 0 0 0
23OCT26 41.00 C 0.00 0.00 0.00 4.65 +0.83 0 0 0 0
23OCT26 41.50 C 0.00 0.00 0.00 4.16 +0.81 47 0 0 0
23OCT26 42.00 C 0.00 0.00 0.00 3.67 +0.77 47 0 0 0
23OCT26 42.50 C 0.00 0.00 0.00 3.18 +0.71 44 0 0 0
23OCT26 43.00 C 0.00 0.00 0.00 2.71 +0.65 45 0 22 0
23OCT26 43.50 C 0.00 0.00 0.00 2.27 +0.58 46 0 59 0
23OCT26 44.00 C 0.00 0.00 0.00 1.89 +0.52 49 0 110 0
23OCT26 44.50 C 0.98 0.98 0.98 1.45 +0.38 45 15 173 -12
23OCT26 45.00 C 0.74 1.22 0.74 1.11 +0.29 45 240 205 +70
23OCT26 45.50 C 0.59 1.00 0.59 0.82 +0.21 44 298 400 +135
23OCT26 46.00 C 0.41 0.80 0.41 0.59 +0.14 45 280 456 +175
23OCT26 46.50 C 0.30 0.54 0.30 0.41 +0.08 45 188 178 +107
23OCT26 47.00 C 0.25 0.40 0.25 0.28 +0.05 46 370 460 +365
23OCT26 47.50 C 0.00 0.00 0.00 0.18 +0.03 46 0 135 0
23OCT26 48.00 C 0.00 0.00 0.00 0.11 +0.01 46 0 9 0
23OCT26 48.50 C 0.00 0.00 0.00 0.07 0.00 46 0 3 0
23OCT26 49.00 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
23OCT26 49.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
23OCT26 50.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
23OCT26 51.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 52.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 53.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 12.67 +0.87 74 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 11.69 +0.89 84 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.77 +0.97 97 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.66 +0.86 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.70 +0.73 65 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.75 +0.93 68 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 6.68 +0.84 42 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 5.70 +0.81 43 0 15 0
29OCT26 41.00 C 0.00 0.00 0.00 4.74 +0.75 42 0 184 0
29OCT26 42.00 C 0.00 0.00 0.00 3.83 +0.68 43 0 359 0
29OCT26 43.00 C 0.00 0.00 0.00 2.98 +0.56 43 0 556 0
29OCT26 44.00 C 1.81 2.39 1.81 2.22 +0.46 42 47 993 -15
29OCT26 45.00 C 1.19 1.68 1.19 1.57 +0.34 42 114 1,564 -91
29OCT26 46.00 C 0.85 1.16 0.82 1.06 +0.23 42 126 1,293 +75
29OCT26 47.00 C 0.49 0.64 0.49 0.69 +0.15 42 42 1,378 0
29OCT26 48.00 C 0.33 0.50 0.33 0.41 +0.08 42 233 818 -210
29OCT26 49.00 C 0.24 0.25 0.24 0.25 +0.05 43 24 717 -24
29OCT26 50.00 C 0.00 0.00 0.00 0.14 +0.02 43 0 1,180 0
29OCT26 52.50 C 0.00 0.00 0.00 0.03 0.00 44 0 913 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4,718 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,817 0
29OCT26 60.00 C 0.03 0.03 0.03 0.01 0.00 68 10 547 -10
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 77 0 328 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 85 0 192 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 93 0 125 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 101 0 357 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 108 0 41 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 115 0 23 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 122 0 15 0
30OCT26 35.00 C 0.00 0.00 0.00 10.77 - 92 0 0 -
30OCT26 35.50 C 0.00 0.00 0.00 10.22 - 77 0 0 -
30OCT26 36.00 C 0.00 0.00 0.00 9.67 - 0 0 0 -
30OCT26 36.50 C 0.00 0.00 0.00 9.19 - 60 0 0 -
30OCT26 37.00 C 0.00 0.00 0.00 8.70 - 60 0 0 -
30OCT26 37.50 C 0.00 0.00 0.00 8.22 - 62 0 0 -
30OCT26 38.00 C 0.00 0.00 0.00 7.75 - 64 0 0 -
30OCT26 38.50 C 0.00 0.00 0.00 7.18 - 41 0 0 -
30OCT26 39.00 C 0.00 0.00 0.00 6.69 - 43 0 0 -
30OCT26 39.50 C 0.00 0.00 0.00 6.20 - 43 0 0 -
30OCT26 40.00 C 0.00 0.00 0.00 5.71 - 42 0 0 -
30OCT26 40.50 C 0.00 0.00 0.00 5.23 - 42 0 0 -
30OCT26 41.00 C 0.00 0.00 0.00 4.76 - 42 0 0 -
30OCT26 41.50 C 0.00 0.00 0.00 4.31 - 43 0 0 -
30OCT26 42.00 C 0.00 0.00 0.00 3.86 - 43 0 0 -
30OCT26 42.50 C 0.00 0.00 0.00 3.44 - 43 0 0 -
30OCT26 43.00 C 0.00 0.00 0.00 3.03 - 43 0 0 -
30OCT26 43.50 C 0.00 0.00 0.00 2.65 - 43 0 0 -
30OCT26 44.00 C 0.00 0.00 0.00 2.29 - 43 0 0 -
30OCT26 44.50 C 0.00 0.00 0.00 1.95 - 42 0 0 -
30OCT26 45.00 C 1.40 1.40 1.40 1.64 - 42 22 22 -
30OCT26 45.50 C 0.00 0.00 0.00 1.37 - 42 0 0 -
30OCT26 46.00 C 0.95 1.00 0.95 1.13 - 42 50 35 -
30OCT26 46.50 C 0.00 0.00 0.00 0.92 - 42 0 0 -
30OCT26 47.00 C 0.62 0.62 0.57 0.74 - 42 30 30 -
30OCT26 47.50 C 0.00 0.00 0.00 0.60 - 42 0 0 -
30OCT26 48.00 C 0.00 0.00 0.00 0.47 - 42 0 0 -
30OCT26 48.50 C 0.32 0.32 0.32 0.38 - 43 80 80 -
30OCT26 49.00 C 0.00 0.00 0.00 0.30 - 43 0 0 -
30OCT26 49.50 C 0.00 0.00 0.00 0.23 - 43 0 0 -
30OCT26 50.00 C 0.00 0.00 0.00 0.17 - 43 0 0 -
30OCT26 51.00 C 0.00 0.00 0.00 0.10 - 44 0 0 -
30OCT26 52.00 C 0.00 0.00 0.00 0.05 - 43 0 0 -
30OCT26 53.00 C 0.00 0.00 0.00 0.03 - 44 0 0 -
30OCT26 54.00 C 0.00 0.00 0.00 0.02 - 46 0 0 -
30OCT26 55.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
30OCT26 56.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
30OCT26 57.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
30OCT26 58.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
30OCT26 59.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
30OCT26 60.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
27NOV26 33.00 C 0.00 0.00 0.00 12.78 +0.84 46 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 11.81 +0.83 46 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 10.85 +0.82 46 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.91 +0.80 47 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.99 +0.77 47 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.10 +0.74 47 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.24 +0.69 46 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 6.43 +0.65 46 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 5.66 +0.60 46 0 73 0
27NOV26 42.00 C 0.00 0.00 0.00 4.95 +0.55 46 0 148 0
27NOV26 43.00 C 0.00 0.00 0.00 4.29 +0.49 46 0 113 0
27NOV26 44.00 C 3.51 3.81 3.51 3.68 +0.45 46 120 527 0
27NOV26 45.00 C 3.15 3.27 3.08 3.12 +0.39 46 165 335 -26
27NOV26 46.00 C 2.68 2.71 2.58 2.63 +0.35 46 217 545 +9
27NOV26 47.00 C 2.11 2.25 2.09 2.20 +0.30 46 316 480 +207
27NOV26 48.00 C 1.79 1.93 1.79 1.82 +0.25 46 378 921 +336
27NOV26 49.00 C 1.59 1.59 1.59 1.49 +0.21 46 50 945 +50
27NOV26 50.00 C 1.08 1.24 1.08 1.23 +0.19 46 57 1,005 +56
27NOV26 52.50 C 0.69 0.69 0.69 0.72 +0.09 46 52 1,119 +52
27NOV26 55.00 C 0.45 0.45 0.41 0.43 +0.07 47 33 1,351 +10
27NOV26 57.50 C 0.22 0.24 0.22 0.23 +0.03 47 65 815 +18
27NOV26 60.00 C 0.00 0.00 0.00 0.12 +0.02 47 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 0.10 0.10 0.10 0.03 0.00 47 50 1,068 -15
27NOV26 67.50 C 0.10 0.10 0.10 0.02 0.00 48 50 840 -50
27NOV26 70.00 C 0.09 0.09 0.09 0.01 0.00 49 50 136 -50
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 67 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 111 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 59 0 186 0
30DEC26 33.00 C 0.00 0.00 0.00 13.11 +0.72 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.14 +0.75 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.36 +0.95 51 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.48 +0.92 50 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.55 +0.80 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.70 +0.73 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.91 +0.69 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.13 +0.61 45 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 6.43 +0.57 45 0 162 0
30DEC26 42.00 C 0.00 0.00 0.00 5.78 +0.53 45 0 185 0
30DEC26 43.00 C 0.00 0.00 0.00 5.17 +0.50 45 0 218 0
30DEC26 44.00 C 4.55 4.66 4.55 4.58 +0.44 45 45 763 +45
30DEC26 45.00 C 3.76 4.13 3.73 4.04 +0.39 44 132 754 +93
30DEC26 46.00 C 3.32 3.62 3.32 3.57 +0.36 44 75 742 +30
30DEC26 47.00 C 2.91 3.15 2.91 3.14 +0.33 44 37 637 +22
30DEC26 48.00 C 2.47 2.47 2.47 2.75 +0.30 44 100 582 +48
30DEC26 49.00 C 0.00 0.00 0.00 2.40 +0.26 45 0 363 0
30DEC26 50.00 C 0.00 0.00 0.00 2.07 +0.23 44 0 604 0
30DEC26 52.50 C 0.00 0.00 0.00 1.44 +0.14 44 0 839 0
30DEC26 55.00 C 0.00 0.00 0.00 1.01 +0.12 45 0 1,229 0
30DEC26 57.50 C 0.65 0.70 0.65 0.69 +0.08 45 89 867 +89
30DEC26 60.00 C 0.50 0.50 0.50 0.45 +0.05 45 27 1,171 +27
30DEC26 62.50 C 0.00 0.00 0.00 0.29 +0.03 45 0 990 0
30DEC26 65.00 C 0.00 0.00 0.00 0.19 +0.02 45 0 878 0
30DEC26 67.50 C 0.00 0.00 0.00 0.12 +0.01 45 0 908 0
30DEC26 70.00 C 0.14 0.14 0.14 0.08 +0.01 46 5 601 +5
30DEC26 72.50 C 0.00 0.00 0.00 0.05 +0.01 46 0 918 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 0.00 45 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 13.28 +0.79 45 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 12.40 +0.77 45 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 11.55 +0.76 45 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 10.72 +0.73 45 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 9.93 +0.71 45 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 9.33 +0.84 48 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 8.44 +0.65 45 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 7.74 +0.61 45 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 7.09 +0.39 45 0 83 0
28JAN27 42.00 C 0.00 0.00 0.00 6.47 +0.37 45 0 103 0
28JAN27 43.00 C 0.00 0.00 0.00 5.89 +0.52 45 0 180 0
28JAN27 44.00 C 4.97 5.41 4.97 5.30 +0.45 45 135 315 +120
28JAN27 45.00 C 4.83 5.00 4.81 4.79 +0.42 45 75 150 +60
28JAN27 46.00 C 4.32 4.32 4.32 4.32 +0.39 45 15 180 -15
28JAN27 47.00 C 0.00 0.00 0.00 3.89 +0.36 45 0 120 0
28JAN27 48.00 C 0.00 0.00 0.00 3.49 +0.33 45 0 175 0
28JAN27 49.00 C 0.00 0.00 0.00 3.13 +0.30 45 0 15 0
28JAN27 50.00 C 0.00 0.00 0.00 2.78 +0.26 45 0 281 0
28JAN27 52.50 C 0.00 0.00 0.00 2.12 +0.22 45 0 105 0
28JAN27 55.00 C 1.42 1.42 1.42 1.57 +0.15 45 2 109 +2
28JAN27 57.50 C 0.00 0.00 0.00 1.18 +0.13 46 0 15 0
28JAN27 60.00 C 0.00 0.00 0.00 0.87 +0.11 46 0 197 0
30MAR27 33.00 C 0.00 0.00 0.00 13.97 +0.74 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.17 +0.72 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.40 +0.70 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.66 +0.35 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.98 +0.38 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.40 +0.77 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.60 +0.60 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.99 +0.59 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.38 +0.56 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.74 +0.46 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.27 +0.49 47 0 0 0
30MAR27 44.00 C 6.84 6.84 6.74 6.75 +0.47 47 105 128 +98
30MAR27 45.00 C 6.39 6.39 6.39 6.27 +0.45 47 15 241 +15
30MAR27 46.00 C 0.00 0.00 0.00 5.81 +0.42 47 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 5.39 +0.40 47 0 82 0
30MAR27 48.00 C 0.00 0.00 0.00 4.99 +0.38 47 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 4.62 +0.36 47 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 4.27 +0.34 47 0 48 0
30MAR27 52.50 C 0.00 0.00 0.00 3.50 +0.28 47 0 5,569 0
30MAR27 55.00 C 0.00 0.00 0.00 2.87 +0.26 47 0 95 0
30MAR27 57.50 C 0.00 0.00 0.00 2.35 +0.22 47 0 125 0
30MAR27 60.00 C 0.00 0.00 0.00 1.92 +0.19 47 0 355 0
30MAR27 62.50 C 0.00 0.00 0.00 1.55 +0.14 47 0 287 0
30MAR27 65.00 C 0.00 0.00 0.00 1.24 +0.11 47 0 340 0
30MAR27 67.50 C 0.00 0.00 0.00 0.99 +0.09 47 0 508 0
30MAR27 70.00 C 0.00 0.00 0.00 0.77 +0.05 47 0 233 0
30MAR27 72.50 C 0.00 0.00 0.00 0.63 +0.06 47 0 379 0
30MAR27 75.00 C 0.00 0.00 0.00 0.51 +0.06 47 0 573 0
30MAR27 77.50 C 0.00 0.00 0.00 0.40 +0.04 47 0 178 0
30MAR27 80.00 C 0.00 0.00 0.00 0.32 +0.03 47 0 149 0
30MAR27 82.50 C 0.00 0.00 0.00 0.25 +0.02 47 0 253 0
30MAR27 85.00 C 0.00 0.00 0.00 0.20 +0.02 47 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 0.16 +0.02 47 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 0.13 +0.01 47 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.10 +0.01 47 0 152 0
30MAR27 95.00 C 0.00 0.00 0.00 0.08 +0.01 47 0 83 0
30MAR27 97.50 C 0.00 0.00 0.00 0.07 +0.01 48 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 14.95 +0.71 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 14.23 +0.69 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 13.53 +0.28 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.86 +0.65 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.33 +0.75 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.59 +0.62 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.99 +0.60 47 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.45 +0.61 48 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.86 +0.27 47 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 9.36 +0.29 47 0 75 0
29JUN27 43.00 C 0.00 0.00 0.00 8.80 +0.50 47 0 171 0
29JUN27 44.00 C 0.00 0.00 0.00 8.34 +0.50 47 0 268 0
29JUN27 45.00 C 0.00 0.00 0.00 7.88 +0.44 47 0 270 0
29JUN27 46.00 C 0.00 0.00 0.00 7.47 +0.45 47 0 213 0
29JUN27 47.00 C 0.00 0.00 0.00 7.06 +0.44 47 0 122 0
29JUN27 48.00 C 0.00 0.00 0.00 6.66 +0.42 47 0 157 0
29JUN27 49.00 C 0.00 0.00 0.00 6.29 +0.39 47 0 90 0
29JUN27 50.00 C 0.00 0.00 0.00 5.94 +0.35 47 0 197 0
29JUN27 52.50 C 0.00 0.00 0.00 5.17 +0.34 48 0 101 0
29JUN27 55.00 C 0.00 0.00 0.00 4.48 +0.31 48 0 82 0
29JUN27 57.50 C 0.00 0.00 0.00 3.88 +0.28 48 0 90 0
29JUN27 60.00 C 0.00 0.00 0.00 3.34 +0.24 48 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 2.87 +0.22 48 0 116 0
29JUN27 65.00 C 0.00 0.00 0.00 2.46 +0.19 48 0 214 0
29JUN27 67.50 C 0.00 0.00 0.00 2.10 +0.16 48 0 16 0
29JUN27 70.00 C 0.00 0.00 0.00 1.80 +0.14 48 0 85 0
29JUN27 72.50 C 0.00 0.00 0.00 1.54 +0.16 48 0 45 0
29JUN27 75.00 C 0.00 0.00 0.00 1.28 +0.07 47 0 45 0
29JUN27 77.50 C 0.00 0.00 0.00 1.13 +0.09 48 0 47 0
29JUN27 80.00 C 0.00 0.00 0.00 0.94 +0.05 47 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 0.80 +0.04 47 0 541 0
29JUN27 85.00 C 0.00 0.00 0.00 0.71 +0.06 48 0 118 0
29SEP27 33.00 C 0.00 0.00 0.00 15.93 +0.31 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 15.26 +0.25 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 14.83 +0.46 50 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 13.99 +0.65 48 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 13.39 +0.63 48 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 12.81 +0.62 48 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 12.25 +0.60 48 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 11.79 +0.33 48 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 11.20 +0.57 48 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 10.70 +0.55 48 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.26 +0.32 48 0 0 0
29SEP27 44.00 C 9.80 9.80 9.80 9.83 +0.59 48 15 15 +15
29SEP27 45.00 C 8.97 8.97 8.97 9.59 +0.61 49 15 15 +15
29SEP27 46.00 C 0.00 0.00 0.00 9.00 +0.54 48 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 8.56 +0.49 48 0 30 0
29SEP27 48.00 C 8.13 8.13 8.13 8.18 +0.49 48 15 15 +15
29SEP27 49.00 C 0.00 0.00 0.00 7.89 +0.43 49 0 15 0
29SEP27 50.00 C 0.00 0.00 0.00 7.53 +0.41 49 0 45 0
29SEP27 52.50 C 0.00 0.00 0.00 6.72 +0.39 49 0 65 0
29SEP27 55.00 C 0.00 0.00 0.00 5.98 +0.35 49 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 5.33 +0.33 49 0 15 0
29SEP27 60.00 C 0.00 0.00 0.00 4.73 +0.30 49 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 4.20 +0.27 49 0 2 0
29SEP27 65.00 C 0.00 0.00 0.00 3.72 +0.24 49 0 2 0
29SEP27 67.50 C 0.00 0.00 0.00 3.31 +0.23 49 0 5 0
29SEP27 70.00 C 0.00 0.00 0.00 2.93 +0.20 48 0 30 0
29SEP27 72.50 C 0.00 0.00 0.00 2.60 +0.18 48 0 0 0
TOTAL CALL 4,674 67,868 +1,846
23OCT26 34.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
23OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
23OCT26 35.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
23OCT26 36.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
23OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
23OCT26 37.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
23OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
23OCT26 38.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
23OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 39.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 40.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
23OCT26 40.50 P 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
23OCT26 41.00 P 0.00 0.00 0.00 0.01 -0.03 53 0 0 0
23OCT26 41.50 P 0.00 0.00 0.00 0.01 -0.06 48 0 0 0
23OCT26 42.00 P 0.00 0.00 0.00 0.02 -0.10 47 0 238 0
23OCT26 42.50 P 0.00 0.00 0.00 0.04 -0.15 48 0 162 0
23OCT26 43.00 P 0.19 0.19 0.19 0.07 -0.22 47 24 442 +24
23OCT26 43.50 P 0.23 0.23 0.23 0.12 -0.30 46 10 143 0
23OCT26 44.00 P 0.00 0.00 0.00 0.20 -0.39 46 0 165 0
23OCT26 44.50 P 0.65 0.65 0.56 0.32 -0.49 46 39 334 +14
23OCT26 45.00 P 0.85 0.85 0.83 0.49 -0.55 47 40 210 0
23OCT26 45.50 P 1.08 1.08 1.08 0.70 -0.64 46 15 48 +7
23OCT26 46.00 P 1.39 1.39 0.87 0.97 -0.71 47 90 55 +30
23OCT26 46.50 P 0.00 0.00 0.00 1.30 -0.80 48 0 0 0
23OCT26 47.00 P 0.00 0.00 0.00 1.67 -0.77 49 0 30 0
23OCT26 47.50 P 0.00 0.00 0.00 2.03 -0.84 46 0 0 0
23OCT26 48.00 P 0.00 0.00 0.00 2.46 -0.86 46 0 0 0
23OCT26 48.50 P 0.00 0.00 0.00 2.92 -0.86 46 0 0 0
23OCT26 49.00 P 0.00 0.00 0.00 3.39 -0.87 46 0 0 0
23OCT26 49.50 P 0.00 0.00 0.00 3.87 -0.88 44 0 0 0
23OCT26 50.00 P 0.00 0.00 0.00 4.36 -0.88 0 0 0 0
23OCT26 51.00 P 0.00 0.00 0.00 5.36 -0.88 0 0 0 0
23OCT26 52.00 P 0.00 0.00 0.00 6.36 -0.88 0 0 0 0
23OCT26 53.00 P 0.00 0.00 0.00 7.36 -0.88 0 0 0 0
23OCT26 54.00 P 0.00 0.00 0.00 8.36 -0.88 0 0 0 0
23OCT26 55.00 P 0.00 0.00 0.00 9.36 -0.88 0 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 10.36 -0.88 0 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 11.36 -0.88 0 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 12.36 -0.88 0 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 13.36 -0.88 0 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 14.36 -0.88 0 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 15.36 -0.88 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 62 0 174 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 358 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 327 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 -0.03 43 0 445 0
29OCT26 40.00 P 0.00 0.00 0.00 0.03 -0.06 43 0 467 0
29OCT26 41.00 P 0.16 0.16 0.16 0.07 -0.12 43 30 629 -30
29OCT26 42.00 P 0.29 0.29 0.21 0.16 -0.20 43 142 337 -10
29OCT26 43.00 P 0.48 0.48 0.38 0.31 -0.31 43 18 618 -15
29OCT26 44.00 P 0.82 0.82 0.77 0.57 -0.41 43 12 659 -12
29OCT26 45.00 P 1.17 1.17 0.84 0.93 -0.52 43 114 695 -1
29OCT26 46.00 P 1.93 1.93 1.29 1.43 -0.60 43 75 2,646 +37
29OCT26 47.00 P 2.00 2.00 1.94 2.05 -0.60 44 30 538 -15
29OCT26 48.00 P 0.00 0.00 0.00 2.75 -0.78 42 0 3,382 0
29OCT26 49.00 P 0.00 0.00 0.00 3.58 -0.81 43 0 548 0
29OCT26 50.00 P 4.54 4.54 4.54 4.54 -0.93 48 2 277 0
29OCT26 52.50 P 0.00 0.00 0.00 6.87 -0.87 44 0 78 0
29OCT26 55.00 P 0.00 0.00 0.00 9.36 -0.94 0 0 10 0
29OCT26 57.50 P 12.05 12.05 11.65 11.86 -0.93 0 105 134 0
29OCT26 60.00 P 0.00 0.00 0.00 14.36 -0.88 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.86 -0.88 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.36 -0.88 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 21.86 -0.88 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 24.36 -0.88 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 26.86 -0.88 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 29.36 -0.88 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 31.86 -0.88 0 0 0 0
30OCT26 35.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
30OCT26 35.50 P 0.00 0.00 0.00 0.01 - 62 0 0 -
30OCT26 36.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
30OCT26 36.50 P 0.00 0.00 0.00 0.01 - 56 0 0 -
30OCT26 37.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
30OCT26 37.50 P 0.00 0.00 0.00 0.01 - 50 0 0 -
30OCT26 38.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
30OCT26 38.50 P 0.00 0.00 0.00 0.01 - 44 0 0 -
30OCT26 39.00 P 0.00 0.00 0.00 0.02 - 45 0 0 -
30OCT26 39.50 P 0.00 0.00 0.00 0.03 - 44 0 0 -
30OCT26 40.00 P 0.00 0.00 0.00 0.04 - 43 0 0 -
30OCT26 40.50 P 0.00 0.00 0.00 0.06 - 43 0 0 -
30OCT26 41.00 P 0.00 0.00 0.00 0.09 - 43 0 0 -
30OCT26 41.50 P 0.00 0.00 0.00 0.13 - 43 0 0 -
30OCT26 42.00 P 0.00 0.00 0.00 0.19 - 43 0 0 -
30OCT26 42.50 P 0.00 0.00 0.00 0.26 - 43 0 0 -
30OCT26 43.00 P 0.00 0.00 0.00 0.36 - 43 0 0 -
30OCT26 43.50 P 0.00 0.00 0.00 0.48 - 43 0 0 -
30OCT26 44.00 P 0.00 0.00 0.00 0.63 - 43 0 0 -
30OCT26 44.50 P 0.83 0.83 0.83 0.81 - 44 2 2 -
30OCT26 45.00 P 0.00 0.00 0.00 1.01 - 44 0 0 -
30OCT26 45.50 P 0.00 0.00 0.00 1.23 - 43 0 0 -
30OCT26 46.00 P 0.00 0.00 0.00 1.49 - 43 0 0 -
30OCT26 46.50 P 0.00 0.00 0.00 1.78 - 43 0 0 -
30OCT26 47.00 P 0.00 0.00 0.00 2.12 - 44 0 0 -
30OCT26 47.50 P 0.00 0.00 0.00 2.47 - 44 0 0 -
30OCT26 48.00 P 0.00 0.00 0.00 2.81 - 43 0 0 -
30OCT26 48.50 P 0.00 0.00 0.00 3.20 - 43 0 0 -
30OCT26 49.00 P 0.00 0.00 0.00 3.62 - 43 0 0 -
30OCT26 49.50 P 0.00 0.00 0.00 4.05 - 43 0 0 -
30OCT26 50.00 P 0.00 0.00 0.00 4.54 - 46 0 0 -
30OCT26 51.00 P 0.00 0.00 0.00 5.42 - 42 0 0 -
30OCT26 52.00 P 0.00 0.00 0.00 6.38 - 42 0 0 -
30OCT26 53.00 P 0.00 0.00 0.00 7.37 - 44 0 0 -
30OCT26 54.00 P 0.00 0.00 0.00 8.36 - 0 0 0 -
30OCT26 55.00 P 0.00 0.00 0.00 9.36 - 0 0 0 -
30OCT26 56.00 P 0.00 0.00 0.00 10.36 - 0 0 0 -
30OCT26 57.00 P 0.00 0.00 0.00 11.36 - 0 0 0 -
30OCT26 58.00 P 0.00 0.00 0.00 12.36 - 0 0 0 -
30OCT26 59.00 P 0.00 0.00 0.00 13.36 - 0 0 0 -
30OCT26 60.00 P 0.00 0.00 0.00 14.36 - 0 0 0 -
27NOV26 33.00 P 0.00 0.00 0.00 0.04 -0.02 48 0 209 0
27NOV26 34.00 P 0.00 0.00 0.00 0.06 -0.03 47 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 0.10 -0.05 47 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.15 -0.07 47 0 134 0
27NOV26 37.00 P 0.00 0.00 0.00 0.23 -0.10 47 0 20 0
27NOV26 38.00 P 0.00 0.00 0.00 0.34 -0.14 47 0 143 0
27NOV26 39.00 P 0.63 0.63 0.63 0.49 -0.18 47 1 145 +1
27NOV26 40.00 P 0.79 0.79 0.79 0.68 -0.22 47 15 367 0
27NOV26 41.00 P 1.05 1.05 0.98 0.92 -0.27 47 210 435 +58
27NOV26 42.00 P 1.30 1.30 1.20 1.21 -0.31 47 115 726 -96
27NOV26 43.00 P 1.61 1.61 1.47 1.55 -0.36 47 110 1,037 -7
27NOV26 44.00 P 2.01 2.01 2.01 1.95 -0.40 47 100 716 -52
27NOV26 45.00 P 2.57 2.57 2.49 2.40 -0.45 47 18 1,114 0
27NOV26 46.00 P 3.32 3.32 2.89 2.91 -0.49 47 99 695 -15
27NOV26 47.00 P 3.85 3.85 3.33 3.48 -0.52 47 141 914 +96
27NOV26 48.00 P 4.10 4.10 4.03 4.11 -0.58 47 194 1,701 0
27NOV26 49.00 P 0.00 0.00 0.00 4.75 -0.65 46 0 690 0
27NOV26 50.00 P 0.00 0.00 0.00 5.47 -0.70 46 0 284 0
27NOV26 52.50 P 0.00 0.00 0.00 7.50 -0.48 47 0 332 0
27NOV26 55.00 P 0.00 0.00 0.00 9.67 -0.79 47 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 11.98 -0.84 47 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 14.39 -0.87 46 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 16.86 -0.88 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 19.36 -0.88 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 21.86 -0.88 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 24.36 -0.88 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 26.86 -0.88 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 29.36 -0.88 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 31.86 -0.88 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.16 -0.07 45 0 45 0
30DEC26 34.00 P 0.00 0.00 0.00 0.24 -0.08 45 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 0.33 -0.10 45 0 15 0
30DEC26 36.00 P 0.63 0.63 0.63 0.45 -0.14 45 15 125 +15
30DEC26 37.00 P 0.00 0.00 0.00 0.60 -0.17 45 0 39 0
30DEC26 38.00 P 0.00 0.00 0.00 0.79 -0.19 45 0 740 0
30DEC26 39.00 P 0.00 0.00 0.00 1.01 -0.24 45 0 1,626 0
30DEC26 40.00 P 0.00 0.00 0.00 1.28 -0.27 46 0 523 0
30DEC26 41.00 P 0.00 0.00 0.00 1.59 -0.31 46 0 952 0
30DEC26 42.00 P 1.95 1.95 1.95 1.94 -0.32 46 5 843 0
30DEC26 43.00 P 2.53 2.53 2.28 2.34 -0.34 46 37 1,089 +12
30DEC26 44.00 P 3.08 3.08 3.07 2.77 -0.37 46 30 717 0
30DEC26 45.00 P 3.59 3.59 3.08 3.24 -0.43 46 16 867 0
30DEC26 46.00 P 4.14 4.14 3.79 3.74 -0.49 45 25 440 +10
30DEC26 47.00 P 4.73 4.73 4.73 4.30 -0.50 45 15 723 +15
30DEC26 48.00 P 5.38 5.38 5.38 4.92 -0.54 45 15 515 +15
30DEC26 49.00 P 0.00 0.00 0.00 5.52 -0.61 45 0 401 0
30DEC26 50.00 P 6.40 6.40 6.40 6.21 -0.64 45 2 1,486 0
30DEC26 52.50 P 0.00 0.00 0.00 8.16 -0.52 46 0 1,369 0
30DEC26 55.00 P 0.00 0.00 0.00 10.23 -0.44 47 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 12.44 -0.42 48 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 14.71 -0.69 49 0 293 0
30DEC26 62.50 P 0.00 0.00 0.00 17.03 -0.77 48 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 19.44 -0.81 49 0 576 0
30DEC26 67.50 P 0.00 0.00 0.00 21.93 -0.81 52 0 635 0
30DEC26 70.00 P 0.00 0.00 0.00 24.50 -0.74 60 0 1,272 0
30DEC26 72.50 P 0.00 0.00 0.00 26.89 -0.85 57 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.48 -0.76 66 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 31.86 -0.88 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 34.41 -0.83 69 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 36.91 -0.83 72 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 39.51 -0.73 81 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.96 -0.82 82 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 44.42 -0.82 81 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 46.90 -0.84 82 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 49.36 -0.88 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 51.90 -0.84 87 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 54.47 -0.77 96 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.36 -0.08 46 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.47 -0.09 46 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.62 -0.11 46 0 30 0
28JAN27 36.00 P 0.00 0.00 0.00 0.79 -0.15 46 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 1.00 -0.16 46 0 63 0
28JAN27 38.00 P 0.00 0.00 0.00 1.23 -0.21 46 0 15 0
28JAN27 39.00 P 0.00 0.00 0.00 1.51 -0.22 46 0 90 0
28JAN27 40.00 P 0.00 0.00 0.00 1.82 -0.26 46 0 105 0
28JAN27 41.00 P 2.15 2.15 2.15 2.17 -0.27 46 15 60 +15
28JAN27 42.00 P 2.71 2.71 2.71 2.55 -0.30 46 100 140 +100
28JAN27 43.00 P 2.85 2.85 2.85 2.95 -0.33 46 11 161 +11
28JAN27 44.00 P 3.69 3.69 3.27 3.36 -0.40 45 30 105 +15
28JAN27 45.00 P 0.00 0.00 0.00 3.84 -0.43 45 0 122 0
28JAN27 46.00 P 0.00 0.00 0.00 4.39 -0.44 46 0 45 0
28JAN27 47.00 P 4.92 4.92 4.92 4.94 -0.48 45 30 90 +30
28JAN27 48.00 P 0.00 0.00 0.00 5.54 -0.52 46 0 15 0
28JAN27 49.00 P 0.00 0.00 0.00 6.17 -0.47 45 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 6.82 -0.58 45 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 8.72 -0.53 47 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 10.57 -0.56 45 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 12.66 -0.74 45 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 14.86 -0.77 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.89 -0.14 47 0 120 0
30MAR27 34.00 P 0.00 0.00 0.00 1.10 -0.15 47 0 105 0
30MAR27 35.00 P 0.00 0.00 0.00 1.32 -0.17 47 0 45 0
30MAR27 36.00 P 1.66 1.66 1.66 1.57 -0.20 47 15 232 +15
30MAR27 37.00 P 1.92 1.92 1.92 1.86 -0.20 48 15 330 +15
30MAR27 38.00 P 2.20 2.20 2.20 2.16 -0.26 48 15 330 +15
30MAR27 39.00 P 0.00 0.00 0.00 2.51 -0.27 48 0 105 0
30MAR27 40.00 P 0.00 0.00 0.00 2.87 -0.28 48 0 274 0
30MAR27 41.00 P 0.00 0.00 0.00 3.25 -0.30 47 0 107 0
30MAR27 42.00 P 0.00 0.00 0.00 3.66 -0.32 47 0 190 0
30MAR27 43.00 P 0.00 0.00 0.00 4.10 -0.35 47 0 111 0
30MAR27 44.00 P 0.00 0.00 0.00 4.57 -0.37 47 0 119 0
30MAR27 45.00 P 4.98 4.98 4.98 5.08 -0.40 47 13 304 0
30MAR27 46.00 P 0.00 0.00 0.00 5.61 -0.43 47 0 115 0
30MAR27 47.00 P 0.00 0.00 0.00 6.18 -0.44 47 0 658 0
30MAR27 48.00 P 0.00 0.00 0.00 6.77 -0.47 47 0 231 0
30MAR27 49.00 P 0.00 0.00 0.00 7.37 -0.34 47 0 87 0
30MAR27 50.00 P 8.15 8.15 8.15 8.09 -0.29 47 1 184 0
30MAR27 52.50 P 0.00 0.00 0.00 9.80 -0.54 47 0 9,991 0
30MAR27 55.00 P 0.00 0.00 0.00 11.66 -0.56 48 0 154 0
30MAR27 57.50 P 0.00 0.00 0.00 13.64 -0.40 48 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 15.73 -0.44 48 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 17.92 -0.59 49 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 20.08 -0.49 48 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 22.45 -0.39 50 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 24.61 -0.82 47 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 27.10 -0.74 49 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 29.48 -0.80 49 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 31.88 -0.87 47 0 115 0
30MAR27 80.00 P 0.00 0.00 0.00 34.41 -0.83 51 0 93 0
30MAR27 82.50 P 0.00 0.00 0.00 36.91 -0.83 53 0 85 0
30MAR27 85.00 P 0.00 0.00 0.00 39.51 -0.73 60 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 41.96 -0.82 60 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 44.42 -0.82 60 0 80 0
30MAR27 92.50 P 0.00 0.00 0.00 46.90 -0.84 61 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 49.36 -0.88 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 51.90 -0.84 65 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 54.47 -0.77 70 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.64 -0.18 48 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.92 -0.19 48 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.22 -0.18 48 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.52 -0.24 48 0 2 0
29JUN27 37.00 P 0.00 0.00 0.00 2.88 -0.24 48 0 260 0
29JUN27 38.00 P 0.00 0.00 0.00 3.24 -0.24 48 0 125 0
29JUN27 39.00 P 0.00 0.00 0.00 3.60 -0.27 48 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 3.99 -0.29 48 0 160 0
29JUN27 41.00 P 0.00 0.00 0.00 4.41 -0.31 47 0 90 0
29JUN27 42.00 P 0.00 0.00 0.00 4.85 -0.33 47 0 24 0
29JUN27 43.00 P 0.00 0.00 0.00 5.32 -0.35 47 0 32 0
29JUN27 44.00 P 0.00 0.00 0.00 5.82 -0.36 47 0 55 0
29JUN27 45.00 P 6.49 6.49 6.49 6.34 -0.39 47 5 56 -5
29JUN27 46.00 P 0.00 0.00 0.00 6.89 -0.41 47 0 41 0
29JUN27 47.00 P 0.00 0.00 0.00 7.46 -0.43 47 0 80 0
29JUN27 48.00 P 0.00 0.00 0.00 8.06 -0.45 47 0 35 0
29JUN27 49.00 P 0.00 0.00 0.00 8.68 -0.58 47 0 45 0
29JUN27 50.00 P 0.00 0.00 0.00 9.31 -0.36 47 0 79 0
29JUN27 52.50 P 0.00 0.00 0.00 10.99 -0.38 47 0 160 0
29JUN27 55.00 P 0.00 0.00 0.00 12.89 -0.31 48 0 72 0
29JUN27 57.50 P 0.00 0.00 0.00 14.81 -0.44 48 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 16.61 -0.65 47 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 18.64 -0.69 47 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 20.77 -0.71 47 0 34 0
29JUN27 67.50 P 22.85 22.85 22.85 23.13 -0.54 49 15 23 +15
29JUN27 70.00 P 0.00 0.00 0.00 25.32 -0.53 49 0 24 0
29JUN27 72.50 P 0.00 0.00 0.00 27.57 -0.65 49 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 29.77 -0.80 47 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 32.13 -0.81 47 0 20 0
29JUN27 80.00 P 0.00 0.00 0.00 34.64 -0.76 50 0 301 0
29JUN27 82.50 P 0.00 0.00 0.00 37.09 -0.70 51 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 39.51 -0.74 51 0 3 0
29SEP27 33.00 P 0.00 0.00 0.00 2.41 -0.17 49 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 2.71 -0.19 49 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.06 -0.22 49 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.43 -0.22 49 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 3.81 -0.23 49 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.18 -0.26 49 0 12 0
29SEP27 39.00 P 0.00 0.00 0.00 4.58 -0.26 48 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 5.00 -0.28 48 0 15 0
29SEP27 41.00 P 0.00 0.00 0.00 5.44 -0.31 48 0 2 0
29SEP27 42.00 P 0.00 0.00 0.00 5.90 -0.33 48 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.39 -0.35 48 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.90 -0.37 48 0 15 0
29SEP27 45.00 P 0.00 0.00 0.00 7.43 -0.38 48 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 7.98 -0.40 48 0 30 0
29SEP27 47.00 P 0.00 0.00 0.00 8.55 -0.35 47 0 16 0
29SEP27 48.00 P 0.00 0.00 0.00 9.14 -0.37 47 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 9.76 -0.39 48 0 15 0
29SEP27 50.00 P 0.00 0.00 0.00 10.40 -0.38 48 0 15 0
29SEP27 52.50 P 0.00 0.00 0.00 12.09 -0.51 48 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 13.86 -0.51 48 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 15.71 -0.53 48 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 17.56 -0.60 48 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 19.64 -0.37 48 0 2 0
29SEP27 65.00 P 0.00 0.00 0.00 21.59 -0.64 48 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 23.79 -0.58 49 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 25.89 -0.45 48 0 7 0
29SEP27 72.50 P 0.00 0.00 0.00 28.03 -0.56 48 0 0 0
TOTAL PUT 2,176 61,412 +307
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LEN - LENOVO GROUP CLOSING PRICE HK$ 25.260
29OCT26 15.50 C 0.00 0.00 0.00 9.81 -2.77 153 0 150 0
29OCT26 16.00 C 0.00 0.00 0.00 9.27 -2.81 0 0 132 0
29OCT26 16.50 C 0.00 0.00 0.00 8.77 -2.81 0 0 58 0
29OCT26 17.00 C 0.00 0.00 0.00 8.28 -2.80 100 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.80 -2.78 113 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.28 -2.80 86 0 73 0
29OCT26 18.50 C 0.00 0.00 0.00 6.81 -2.77 102 0 33 0
29OCT26 19.00 C 0.00 0.00 0.00 6.28 -2.80 72 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.79 -2.79 76 0 23 0
29OCT26 20.00 C 0.00 0.00 0.00 5.46 -2.62 114 0 68 0
29OCT26 21.00 C 0.00 0.00 0.00 4.47 -2.62 97 0 82 0
29OCT26 22.00 C 0.00 0.00 0.00 3.36 -2.71 62 0 174 0
29OCT26 23.00 C 3.36 3.36 2.81 2.64 -2.48 77 2 334 -1
29OCT26 24.00 C 0.00 0.00 0.00 1.92 -2.21 75 0 495 0
29OCT26 25.00 C 1.94 2.10 1.30 1.30 -1.93 73 98 513 +25
29OCT26 26.00 C 1.17 1.50 0.85 0.85 -1.65 73 184 717 +50
29OCT26 27.00 C 0.88 1.09 0.52 0.53 -1.29 73 368 1,173 +202
29OCT26 28.00 C 0.49 0.68 0.32 0.32 -0.96 73 172 1,342 +98
29OCT26 29.00 C 0.30 0.42 0.17 0.18 -0.69 73 249 399 -19
29OCT26 30.00 C 0.19 0.27 0.11 0.10 -0.46 74 800 1,216 +406
29OCT26 31.00 C 0.15 0.16 0.08 0.06 -0.29 76 118 1,828 -17
29OCT26 32.00 C 0.07 0.07 0.04 0.03 -0.18 75 78 1,237 +69
29OCT26 33.00 C 0.05 0.05 0.03 0.02 -0.11 78 2 1,379 -2
29OCT26 34.00 C 0.00 0.00 0.00 0.01 -0.06 78 0 975 0
29OCT26 35.00 C 0.01 0.01 0.01 0.01 -0.03 85 20 854 0
29OCT26 36.00 C 0.01 0.02 0.01 0.01 -0.01 91 21 1,257 -20
29OCT26 37.00 C 0.01 0.01 0.01 0.01 0.00 97 40 797 0
29OCT26 38.00 C 0.01 0.01 0.01 0.01 0.00 103 1 1,723 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 109 0 375 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 114 0 682 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 120 0 453 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 125 0 295 0
29OCT26 43.00 C 0.01 0.01 0.01 0.01 0.00 130 1 1,372 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 135 0 1,681 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 139 0 99 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 144 0 28 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 149 0 339 0
27NOV26 16.50 C 0.00 0.00 0.00 9.05 -2.59 95 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 8.62 -2.53 96 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 8.11 -2.47 90 0 15 0
27NOV26 18.00 C 0.00 0.00 0.00 7.50 -2.64 74 0 308 0
27NOV26 18.50 C 0.00 0.00 0.00 7.24 -2.46 88 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.69 -2.53 79 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.12 -2.64 69 0 28 0
27NOV26 20.00 C 6.20 6.20 6.20 5.78 -2.43 74 1 8 +1
27NOV26 21.00 C 0.00 0.00 0.00 4.93 -2.43 70 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.32 -2.21 75 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.58 -2.16 71 0 30 0
27NOV26 24.00 C 0.00 0.00 0.00 3.02 -1.96 72 0 65 0
27NOV26 25.00 C 2.57 2.57 2.57 2.54 -1.70 73 32 82 +32
27NOV26 26.00 C 2.60 2.60 2.12 2.10 -1.48 73 35 250 +34
27NOV26 27.00 C 2.13 2.13 1.74 1.74 -1.30 73 31 777 +2
27NOV26 28.00 C 1.62 1.74 1.40 1.40 -1.16 73 3 528 +2
27NOV26 29.00 C 1.52 1.55 1.19 1.16 -1.03 74 8 250 +3
27NOV26 30.00 C 1.29 1.29 0.95 0.92 -0.86 73 11 424 -3
27NOV26 31.00 C 1.00 1.00 0.79 0.77 -0.74 75 8 104 -6
27NOV26 32.00 C 0.72 0.74 0.67 0.62 -0.62 75 4 275 0
27NOV26 33.00 C 0.60 0.70 0.54 0.49 -0.54 75 13 455 -2
27NOV26 34.00 C 0.51 0.51 0.46 0.39 -0.44 75 3 211 -2
27NOV26 35.00 C 0.45 0.48 0.37 0.30 -0.38 74 104 342 -27
27NOV26 36.00 C 0.33 0.38 0.31 0.24 -0.30 75 79 269 -72
27NOV26 37.00 C 0.25 0.26 0.25 0.19 -0.24 75 15 917 0
27NOV26 38.00 C 0.00 0.00 0.00 0.14 -0.20 74 0 375 0
27NOV26 39.00 C 0.20 0.20 0.20 0.11 -0.16 74 1 386 0
27NOV26 40.00 C 0.16 0.16 0.16 0.09 -0.12 75 16 770 0
27NOV26 41.00 C 0.17 0.17 0.17 0.07 -0.10 75 1 184 -1
27NOV26 42.00 C 0.00 0.00 0.00 0.05 -0.08 74 0 246 0
27NOV26 43.00 C 0.00 0.00 0.00 0.04 -0.07 74 0 101 0
27NOV26 44.00 C 0.00 0.00 0.00 0.03 -0.05 74 0 530 0
27NOV26 45.00 C 0.00 0.00 0.00 0.02 -0.05 73 0 35 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 -0.04 70 0 186 0
27NOV26 47.00 C 0.06 0.06 0.06 0.01 -0.03 72 1 321 -1
30DEC26 6.50 C 0.00 0.00 0.00 18.85 -2.74 157 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 18.73 -2.61 186 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 18.46 -2.63 176 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 18.14 -2.71 156 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 17.87 -2.73 146 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 17.62 -2.73 142 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 17.29 -2.81 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 17.12 -2.73 134 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 16.80 -2.80 88 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 16.57 -2.78 108 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 16.33 -2.77 109 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 16.13 -2.72 122 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 15.88 -2.73 119 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 15.52 -2.84 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 15.38 -2.73 113 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 14.89 -2.72 109 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 14.39 -2.72 104 0 50 0
30DEC26 11.50 C 0.00 0.00 0.00 13.92 -2.70 103 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 13.34 -2.78 79 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 12.94 -2.68 96 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 12.42 -2.71 88 0 86 0
30DEC26 13.50 C 0.00 0.00 0.00 11.98 -2.65 91 0 328 0
30DEC26 14.00 C 0.00 0.00 0.00 11.38 -2.76 72 0 213 0
30DEC26 14.50 C 0.00 0.00 0.00 10.83 -2.81 50 0 356 0
30DEC26 15.00 C 0.00 0.00 0.00 10.47 -2.68 76 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 10.06 -2.60 80 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 9.58 -2.60 77 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 9.08 -2.61 72 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 8.62 -2.60 71 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.20 -2.54 71 0 135 0
30DEC26 18.00 C 0.00 0.00 0.00 7.61 -2.53 62 0 1,994 0
30DEC26 18.50 C 0.00 0.00 0.00 7.41 -2.41 73 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 6.79 -2.43 63 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 6.59 -2.33 71 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 6.00 -2.33 63 0 346 0
30DEC26 21.00 C 0.00 0.00 0.00 5.44 -1.98 68 0 84 0
30DEC26 22.00 C 0.00 0.00 0.00 4.79 -1.86 68 0 262 0
30DEC26 23.00 C 0.00 0.00 0.00 3.97 -1.96 62 0 320 0
30DEC26 24.00 C 3.75 3.76 3.75 3.51 -1.75 65 100 6,046 +100
30DEC26 25.00 C 3.24 3.24 3.00 2.97 -1.85 63 50 471 +26
30DEC26 26.00 C 3.06 3.20 2.68 2.55 -1.55 64 56 655 +41
30DEC26 27.00 C 2.31 2.31 2.26 2.22 -1.35 65 123 2,854 -122
30DEC26 28.00 C 1.89 1.89 1.89 1.89 -1.21 65 5 381 +5
30DEC26 29.00 C 2.06 2.06 1.66 1.63 -1.08 65 39 417 +39
30DEC26 30.00 C 1.46 1.46 1.46 1.40 -0.93 66 15 922 +15
30DEC26 31.00 C 1.25 1.26 1.25 1.20 -0.83 66 80 149 -39
30DEC26 32.00 C 1.05 1.05 1.05 1.00 -0.76 66 4 1,183 -4
30DEC26 33.00 C 1.10 1.14 1.10 0.84 -0.69 66 6 380 0
30DEC26 34.00 C 0.00 0.00 0.00 0.70 -0.63 66 0 441 0
30DEC26 35.00 C 0.80 0.84 0.67 0.59 -0.53 66 37 1,564 +7
30DEC26 36.00 C 0.62 0.62 0.62 0.49 -0.48 66 1 991 -1
30DEC26 37.00 C 0.56 0.56 0.56 0.41 -0.40 66 1 1,929 +1
30DEC26 38.00 C 0.44 0.44 0.44 0.33 -0.36 66 1 37 0
30DEC26 39.00 C 0.00 0.00 0.00 0.28 -0.30 66 0 184 0
30DEC26 40.00 C 0.37 0.37 0.37 0.23 -0.26 66 1 288 +1
30DEC26 41.00 C 0.00 0.00 0.00 0.19 -0.22 66 0 159 0
30DEC26 42.00 C 0.00 0.00 0.00 0.16 -0.18 66 0 278 0
30DEC26 43.00 C 0.00 0.00 0.00 0.13 -0.16 66 0 116 0
30DEC26 44.00 C 0.22 0.22 0.22 0.11 -0.13 66 70 533 0
30DEC26 45.00 C 0.00 0.00 0.00 0.09 -0.11 66 0 17 0
30DEC26 46.00 C 0.00 0.00 0.00 0.08 -0.09 67 0 139 0
30DEC26 47.00 C 0.00 0.00 0.00 0.06 -0.08 66 0 289 0
28JAN27 18.50 C 0.00 0.00 0.00 7.57 -2.25 66 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 7.23 -2.02 68 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 6.82 -2.10 66 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 6.39 -2.06 64 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 5.59 -2.10 61 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 5.05 -1.92 63 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 4.43 -1.85 62 0 0 0
28JAN27 24.00 C 4.41 4.65 4.14 3.93 -1.73 62 28 26 +26
28JAN27 25.00 C 0.00 0.00 0.00 3.47 -1.61 63 0 17 0
28JAN27 26.00 C 3.62 3.62 3.62 3.07 -1.47 63 15 47 +1
28JAN27 27.00 C 3.19 3.19 3.19 2.69 -1.36 63 15 579 +1
28JAN27 28.00 C 2.53 2.53 2.53 2.37 -1.22 63 1 31 0
28JAN27 29.00 C 0.00 0.00 0.00 2.07 -1.13 64 0 44 0
28JAN27 30.00 C 2.26 2.26 1.84 1.82 -1.00 64 18 38 +18
28JAN27 31.00 C 1.62 1.62 1.62 1.57 -0.93 64 15 21 +15
28JAN27 32.00 C 1.43 1.43 1.43 1.38 -0.81 64 30 40 +30
28JAN27 33.00 C 0.00 0.00 0.00 1.19 -0.77 64 0 132 0
28JAN27 34.00 C 0.00 0.00 0.00 1.07 -0.65 65 0 51 0
28JAN27 35.00 C 0.00 0.00 0.00 0.95 -0.59 65 0 76 0
28JAN27 36.00 C 0.00 0.00 0.00 0.83 -0.50 65 0 63 0
28JAN27 37.00 C 0.00 0.00 0.00 0.72 -0.48 65 0 405 0
28JAN27 38.00 C 0.87 0.87 0.87 0.62 -0.44 65 3 12 -3
28JAN27 39.00 C 0.00 0.00 0.00 0.54 -0.38 65 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.47 -0.33 65 0 16 0
28JAN27 41.00 C 0.00 0.00 0.00 0.40 -0.29 65 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 0.35 -0.26 65 0 3 0
28JAN27 43.00 C 0.00 0.00 0.00 0.30 -0.23 65 0 0 0
28JAN27 44.00 C 0.43 0.43 0.43 0.26 -0.19 65 70 70 +70
28JAN27 45.00 C 0.00 0.00 0.00 0.23 -0.17 65 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 18.85 -2.74 106 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 18.73 -2.61 123 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 18.46 -2.63 117 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 18.14 -2.71 104 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 17.89 -2.71 101 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 17.63 -2.72 96 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 17.36 -2.74 89 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 17.15 -2.70 94 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 16.91 -2.69 92 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 16.66 -2.69 90 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 16.33 -2.77 72 0 2 0
30MAR27 9.25 C 0.00 0.00 0.00 16.22 -2.64 91 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 15.98 -2.63 90 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 15.67 -2.69 81 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 15.38 -2.73 73 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 14.97 -2.66 79 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 14.47 -2.67 75 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 14.02 -2.63 75 0 4,320 0
30MAR27 12.00 C 0.00 0.00 0.00 13.49 -2.68 69 0 173 0
30MAR27 12.50 C 13.00 13.00 13.00 12.94 -2.68 60 5 294 0
30MAR27 13.00 C 0.00 0.00 0.00 12.51 -2.63 62 0 667 0
30MAR27 13.50 C 0.00 0.00 0.00 12.10 -2.53 65 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 11.41 -2.73 45 0 479 0
30MAR27 14.50 C 0.00 0.00 0.00 11.22 -2.42 64 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 10.82 -2.53 65 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 10.35 -2.43 63 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 10.00 -2.23 65 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 9.52 -2.28 62 0 41 0
30MAR27 17.00 C 0.00 0.00 0.00 9.11 -2.35 61 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 8.71 -2.15 61 0 70 0
30MAR27 18.00 C 0.00 0.00 0.00 8.36 -2.26 61 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 8.03 -2.17 62 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 7.50 -2.31 58 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 7.16 -2.25 58 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 6.97 -2.06 61 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 6.18 -2.11 58 0 45 0
30MAR27 22.00 C 0.00 0.00 0.00 5.78 -1.76 61 0 94 0
30MAR27 23.00 C 0.00 0.00 0.00 5.04 -1.89 58 0 193 0
30MAR27 24.00 C 0.00 0.00 0.00 4.60 -1.73 59 0 188 0
30MAR27 25.00 C 4.17 4.17 4.17 4.14 -1.66 59 1 129 0
30MAR27 26.00 C 0.00 0.00 0.00 3.74 -1.54 59 0 203 0
30MAR27 27.00 C 0.00 0.00 0.00 3.37 -1.46 59 0 78 0
30MAR27 28.00 C 3.14 3.14 3.14 3.04 -1.34 59 20 178 +20
30MAR27 29.00 C 0.00 0.00 0.00 2.76 -1.24 60 0 73 0
30MAR27 30.00 C 2.57 2.57 2.56 2.50 -1.13 60 32 345 +30
30MAR27 31.00 C 2.29 2.29 2.27 2.27 -1.04 60 2 604 +2
30MAR27 32.00 C 2.11 2.14 2.11 2.02 -1.00 60 43 194 +43
30MAR27 33.00 C 0.00 0.00 0.00 1.82 -0.93 60 0 220 0
30MAR27 34.00 C 0.00 0.00 0.00 1.63 -0.87 60 0 208 0
30MAR27 35.00 C 0.00 0.00 0.00 1.45 -0.84 60 0 104 0
30MAR27 36.00 C 0.00 0.00 0.00 1.30 -0.79 60 0 719 0
30MAR27 37.00 C 0.00 0.00 0.00 1.16 -0.72 60 0 81 0
30MAR27 38.00 C 1.19 1.21 1.19 1.03 -0.69 60 2 23 -1
30MAR27 39.00 C 1.26 1.26 1.26 0.93 -0.63 60 15 16 +15
30MAR27 40.00 C 1.22 1.22 1.22 0.82 -0.59 60 1 401 0
30MAR27 41.00 C 0.00 0.00 0.00 0.73 -0.54 60 0 17 0
30MAR27 42.00 C 0.00 0.00 0.00 0.66 -0.48 60 0 70 0
30MAR27 43.00 C 0.00 0.00 0.00 0.59 -0.45 60 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 0.52 -0.41 60 0 377 0
30MAR27 45.00 C 0.00 0.00 0.00 0.47 -0.36 60 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.42 -0.34 60 0 70 0
30MAR27 47.00 C 0.57 0.57 0.57 0.37 -0.31 60 70 91 +70
29JUN27 15.00 C 11.33 11.33 11.33 11.07 -2.52 57 45 1,047 +30
29JUN27 15.50 C 0.00 0.00 0.00 10.77 -2.17 59 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 10.43 -2.17 60 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 10.04 -2.15 60 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 9.67 -2.10 59 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 9.38 -1.98 60 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 8.98 -2.02 59 0 19 0
29JUN27 18.50 C 0.00 0.00 0.00 8.64 -2.00 59 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.31 -1.97 59 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 7.96 -1.99 58 0 0 0
29JUN27 20.00 C 8.50 8.50 8.50 7.68 -1.94 58 1 4 0
29JUN27 21.00 C 0.00 0.00 0.00 7.06 -1.92 58 0 4,041 0
29JUN27 22.00 C 0.00 0.00 0.00 6.60 -1.79 59 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 5.99 -1.81 58 0 247 0
29JUN27 24.00 C 0.00 0.00 0.00 5.38 -1.91 55 0 685 0
29JUN27 25.00 C 0.00 0.00 0.00 4.99 -1.79 56 0 601 0
29JUN27 26.00 C 0.00 0.00 0.00 4.66 -1.65 57 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 4.29 -1.58 57 0 331 0
29JUN27 28.00 C 0.00 0.00 0.00 4.00 -1.44 58 0 181 0
29JUN27 29.00 C 0.00 0.00 0.00 3.64 -1.44 57 0 227 0
29JUN27 30.00 C 3.85 3.85 3.85 3.41 -1.30 58 345 468 +345
29JUN27 31.00 C 0.00 0.00 0.00 3.13 -1.23 58 0 300 0
29JUN27 32.00 C 0.00 0.00 0.00 2.90 -1.17 58 0 243 0
29JUN27 33.00 C 0.00 0.00 0.00 2.69 -1.08 58 0 1,047 0
29JUN27 34.00 C 0.00 0.00 0.00 2.47 -1.12 58 0 201 0
29JUN27 35.00 C 2.58 2.71 2.40 2.28 -1.08 58 20 333 +18
29JUN27 36.00 C 0.00 0.00 0.00 2.09 -0.93 58 0 3,049 0
29JUN27 37.00 C 0.00 0.00 0.00 1.91 -0.88 58 0 280 0
29JUN27 38.00 C 0.00 0.00 0.00 1.77 -0.89 58 0 103 0
29JUN27 39.00 C 0.00 0.00 0.00 1.63 -0.79 58 0 64 0
29JUN27 40.00 C 0.00 0.00 0.00 1.49 -0.75 58 0 5,267 0
29JUN27 41.00 C 0.00 0.00 0.00 1.36 -0.72 58 0 228 0
29JUN27 42.00 C 0.00 0.00 0.00 1.27 -0.67 58 0 92 0
29JUN27 43.00 C 0.00 0.00 0.00 1.17 -0.65 58 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 1.07 -0.65 58 0 92 0
29JUN27 45.00 C 0.00 0.00 0.00 0.98 -0.64 58 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 0.88 -0.63 57 0 65 0
29JUN27 47.00 C 0.00 0.00 0.00 0.81 -0.61 57 0 155 0
29SEP27 18.50 C 0.00 0.00 0.00 9.06 -2.02 55 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 8.73 -2.03 55 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 8.43 -2.01 55 0 0 0
29SEP27 20.00 C 8.14 8.14 8.14 8.04 -2.07 54 6 6 +6
29SEP27 21.00 C 7.50 7.50 7.50 7.54 -1.99 54 4 89 0
29SEP27 22.00 C 0.00 0.00 0.00 7.09 -1.86 55 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 6.61 -1.80 55 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 6.16 -1.75 55 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 5.73 -1.68 55 0 4 0
29SEP27 26.00 C 5.68 5.68 5.36 5.44 -1.54 56 77 78 +77
29SEP27 27.00 C 5.31 5.31 5.01 5.02 -1.53 56 70 70 +70
29SEP27 28.00 C 4.97 4.97 4.69 4.67 -1.46 56 71 69 +69
29SEP27 29.00 C 4.64 4.65 4.39 4.38 -1.40 56 56 56 +56
29SEP27 30.00 C 4.36 4.36 4.12 4.10 -1.32 56 29 4,030 +29
29SEP27 31.00 C 3.89 3.89 3.86 3.88 -1.19 57 33 33 +33
29SEP27 32.00 C 3.65 3.65 3.63 3.60 -1.17 56 20 118 +20
29SEP27 33.00 C 3.43 3.43 3.41 3.52 -0.97 58 33 99 +33
29SEP27 34.00 C 3.23 3.23 3.21 3.17 -1.03 57 24 25 +24
29SEP27 35.00 C 3.04 3.04 3.03 3.00 -1.16 57 22 233 +22
29SEP27 36.00 C 0.00 0.00 0.00 2.84 -1.03 57 0 124 0
29SEP27 37.00 C 0.00 0.00 0.00 2.67 -0.83 57 0 75 0
29SEP27 38.00 C 0.00 0.00 0.00 2.50 -0.81 58 0 30 0
29SEP27 39.00 C 2.42 2.42 2.42 2.36 -0.78 58 65 245 +41
29SEP27 40.00 C 0.00 0.00 0.00 2.22 -0.76 58 0 60 0
29SEP27 41.00 C 0.00 0.00 0.00 2.09 -0.73 58 0 45 0
29SEP27 42.00 C 0.00 0.00 0.00 1.96 -0.64 58 0 30 0
29SEP27 43.00 C 0.00 0.00 0.00 1.83 -0.63 58 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 1.70 -0.64 58 0 1 0
29SEP27 45.00 C 0.00 0.00 0.00 1.60 -0.63 58 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 1.51 -0.60 58 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 1.42 -0.56 58 0 0 0
TOTAL CALL 4,416 104,291 +2,030
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 129 0 106 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 121 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 0.00 106 0 18 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 99 0 25 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 92 0 106 0
29OCT26 18.50 P 0.01 0.01 0.01 0.01 0.00 85 50 185 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 79 0 156 0
29OCT26 19.50 P 0.00 0.00 0.00 0.02 +0.01 80 0 143 0
29OCT26 20.00 P 0.03 0.07 0.03 0.03 +0.02 78 77 543 -30
29OCT26 21.00 P 0.06 0.12 0.06 0.07 +0.06 75 90 292 0
29OCT26 22.00 P 0.14 0.22 0.10 0.16 +0.14 74 143 1,891 +4
29OCT26 23.00 P 0.24 0.43 0.19 0.34 +0.29 75 579 776 +170
29OCT26 24.00 P 0.39 0.67 0.36 0.64 +0.52 75 144 524 +28
29OCT26 25.00 P 0.74 1.13 0.61 1.08 +0.83 77 241 955 -52
29OCT26 26.00 P 1.03 1.65 0.93 1.64 +1.17 77 203 903 +109
29OCT26 27.00 P 1.55 2.12 1.46 2.29 +1.48 76 208 697 -2
29OCT26 28.00 P 2.47 3.00 2.02 3.09 +1.82 78 47 2,182 -6
29OCT26 29.00 P 3.35 4.00 2.91 4.00 +2.14 84 923 1,944 -80
29OCT26 30.00 P 4.70 4.70 4.70 4.87 +2.33 81 1 1,103 0
29OCT26 31.00 P 4.76 5.63 4.76 5.78 +2.41 74 9 816 -4
29OCT26 32.00 P 0.00 0.00 0.00 6.75 +2.50 71 2 746 -2
29OCT26 33.00 P 0.00 0.00 0.00 7.90 +2.71 117 0 426 0
29OCT26 34.00 P 8.50 8.71 8.50 8.92 +2.75 130 3 729 -224
29OCT26 35.00 P 8.63 8.63 8.63 9.74 +2.57 0 4 744 -98
29OCT26 36.00 P 0.00 0.00 0.00 10.74 +2.56 0 0 592 -312
29OCT26 37.00 P 0.00 0.00 0.00 11.74 +2.58 0 0 35 -169
29OCT26 38.00 P 0.00 0.00 0.00 12.74 +2.63 0 0 30 0
29OCT26 39.00 P 0.00 0.00 0.00 13.77 +2.50 133 0 0 -10
29OCT26 40.00 P 0.00 0.00 0.00 14.74 +2.44 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 15.88 +2.55 179 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 16.91 +2.90 193 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 17.74 +2.47 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 18.74 +2.42 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 19.82 +2.47 189 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 20.74 +2.63 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 21.80 +2.63 194 0 0 -75
27NOV26 16.50 P 0.00 0.00 0.00 0.08 +0.06 75 0 129 0
27NOV26 17.00 P 0.11 0.15 0.11 0.10 +0.07 74 26 82 +22
27NOV26 17.50 P 0.00 0.00 0.00 0.14 +0.10 75 0 66 0
27NOV26 18.00 P 0.21 0.21 0.21 0.18 +0.13 75 3 594 +3
27NOV26 18.50 P 0.20 0.20 0.20 0.24 +0.17 75 2 29 +2
27NOV26 19.00 P 0.24 0.24 0.24 0.30 +0.20 74 20 24 +20
27NOV26 19.50 P 0.33 0.41 0.33 0.38 +0.25 74 16 122 0
27NOV26 20.00 P 0.35 0.51 0.35 0.47 +0.30 75 19 449 -3
27NOV26 21.00 P 0.54 0.68 0.51 0.70 +0.43 75 15 48 +15
27NOV26 22.00 P 0.80 0.98 0.70 0.99 +0.57 75 21 483 +7
27NOV26 23.00 P 1.00 1.33 1.00 1.33 +0.71 74 41 306 0
27NOV26 24.00 P 1.33 1.78 1.29 1.78 +0.90 75 34 555 -1
27NOV26 25.00 P 1.90 2.22 1.70 2.25 +1.05 74 35 380 +5
27NOV26 26.00 P 2.20 2.85 2.11 2.85 +1.26 76 17 742 +1
27NOV26 27.00 P 2.66 3.40 2.66 3.44 +1.41 75 79 522 -36
27NOV26 28.00 P 3.50 3.60 3.50 4.12 +1.57 75 7 518 0
27NOV26 29.00 P 4.20 4.20 4.20 4.86 +1.72 75 2 254 0
27NOV26 30.00 P 5.45 5.72 5.45 5.72 +1.94 78 9 310 -9
27NOV26 31.00 P 6.30 6.30 6.30 6.48 +2.00 77 1 297 0
27NOV26 32.00 P 6.40 6.40 6.40 7.23 +2.01 73 4 187 +4
27NOV26 33.00 P 7.24 8.20 7.24 8.20 +2.18 77 17 268 +1
27NOV26 34.00 P 0.00 0.00 0.00 9.23 +2.39 84 0 129 0
27NOV26 35.00 P 0.00 0.00 0.00 10.16 +2.56 86 0 185 0
27NOV26 36.00 P 10.50 10.50 10.50 11.03 +2.42 83 2 320 -2
27NOV26 37.00 P 0.00 0.00 0.00 11.80 +2.33 68 0 168 0
27NOV26 38.00 P 0.00 0.00 0.00 12.87 +2.47 80 0 265 0
27NOV26 39.00 P 0.00 0.00 0.00 13.79 +2.42 75 0 15 0
27NOV26 40.00 P 0.00 0.00 0.00 14.77 +2.42 74 0 3 0
27NOV26 41.00 P 0.00 0.00 0.00 15.88 +2.55 92 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 16.91 +2.73 99 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 17.74 +2.43 0 0 5 0
27NOV26 44.00 P 0.00 0.00 0.00 18.74 +2.42 0 0 70 0
27NOV26 45.00 P 0.00 0.00 0.00 19.82 +2.39 99 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 20.74 +2.42 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 21.80 +2.43 102 0 90 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 119 0 183 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 116 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 113 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 110 0 186 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 107 0 3,354 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 104 0 92 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 101 0 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 99 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 96 0 327 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 94 0 255 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 91 0 222 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 89 0 284 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 87 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 85 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 78 0 494 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 363 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 350 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3,615 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 +0.01 66 0 598 0
30DEC26 13.50 P 0.05 0.05 0.05 0.03 +0.02 66 2 208 +2
30DEC26 14.00 P 0.00 0.00 0.00 0.05 +0.04 68 0 922 0
30DEC26 14.50 P 0.00 0.00 0.00 0.06 +0.04 66 0 170 0
30DEC26 15.00 P 0.00 0.00 0.00 0.08 +0.05 66 0 105 0
30DEC26 15.50 P 0.00 0.00 0.00 0.11 +0.07 66 0 1,077 0
30DEC26 16.00 P 0.00 0.00 0.00 0.15 +0.10 66 0 595 0
30DEC26 16.50 P 0.00 0.00 0.00 0.19 +0.12 66 0 126 0
30DEC26 17.00 P 0.00 0.00 0.00 0.24 +0.15 66 0 3,174 0
30DEC26 17.50 P 0.00 0.00 0.00 0.30 +0.18 66 0 192 0
30DEC26 18.00 P 0.41 0.41 0.41 0.37 +0.22 66 1 312 0
30DEC26 18.50 P 0.00 0.00 0.00 0.46 +0.26 66 0 235 0
30DEC26 19.00 P 0.00 0.00 0.00 0.55 +0.31 66 0 398 0
30DEC26 19.50 P 0.00 0.00 0.00 0.67 +0.37 66 0 496 0
30DEC26 20.00 P 0.59 0.80 0.59 0.78 +0.41 66 2 458 -1
30DEC26 21.00 P 0.82 0.82 0.79 1.07 +0.53 66 4 254 +2
30DEC26 22.00 P 1.15 1.42 1.15 1.42 +0.67 66 95 403 +30
30DEC26 23.00 P 1.40 1.81 1.40 1.81 +0.79 66 33 390 0
30DEC26 24.00 P 1.75 2.24 1.75 2.23 +0.89 65 19 841 0
30DEC26 25.00 P 2.20 2.80 2.20 2.80 +1.10 67 12 357 -1
30DEC26 26.00 P 2.84 3.21 2.84 3.34 +1.20 66 30 1,101 0
30DEC26 27.00 P 3.82 3.93 3.82 3.97 +1.35 66 52 880 +51
30DEC26 28.00 P 0.00 0.00 0.00 4.73 +1.58 69 0 551 0
30DEC26 29.00 P 0.00 0.00 0.00 5.46 +1.71 69 0 607 0
30DEC26 30.00 P 5.20 6.11 5.20 6.22 +1.84 70 23 615 -17
30DEC26 31.00 P 5.95 5.95 5.95 7.04 +1.98 71 20 175 +1
30DEC26 32.00 P 6.73 6.73 6.73 7.57 +1.78 63 18 105 +9
30DEC26 33.00 P 0.00 0.00 0.00 8.49 +1.94 66 0 112 0
30DEC26 34.00 P 0.00 0.00 0.00 9.36 +2.01 66 0 79 0
30DEC26 35.00 P 10.93 10.93 10.93 10.54 +2.37 76 1 2,282 -1
30DEC26 36.00 P 0.00 0.00 0.00 11.11 +2.07 64 0 333 0
30DEC26 37.00 P 12.20 12.20 12.20 12.41 +2.50 79 2 214 0
30DEC26 38.00 P 0.00 0.00 0.00 13.07 +2.25 70 0 117 0
30DEC26 39.00 P 13.80 13.98 13.80 14.04 +2.31 72 5 98 0
30DEC26 40.00 P 14.90 14.90 14.90 15.20 +2.53 82 1 5 0
30DEC26 41.00 P 0.00 0.00 0.00 15.92 +2.30 71 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.92 +2.34 74 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 17.92 +2.36 77 0 61 0
30DEC26 44.00 P 0.00 0.00 0.00 18.85 +2.31 74 0 165 0
30DEC26 45.00 P 0.00 0.00 0.00 19.86 +2.32 77 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 20.84 +2.30 78 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 21.80 +2.26 77 0 50 0
28JAN27 18.50 P 0.55 0.66 0.55 0.68 +0.33 64 4 4 +4
28JAN27 19.00 P 0.00 0.00 0.00 0.81 +0.40 65 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.93 +0.43 64 0 0 0
28JAN27 20.00 P 0.80 0.80 0.80 1.07 +0.49 64 70 70 +70
28JAN27 21.00 P 1.02 1.31 1.02 1.37 +0.57 64 7 185 +5
28JAN27 22.00 P 0.00 0.00 0.00 1.73 +0.67 64 0 73 0
28JAN27 23.00 P 1.65 2.10 1.65 2.15 +0.80 63 5 199 +1
28JAN27 24.00 P 0.00 0.00 0.00 2.61 +0.93 63 0 865 0
28JAN27 25.00 P 0.00 0.00 0.00 3.31 +1.24 67 0 52 0
28JAN27 26.00 P 0.00 0.00 0.00 3.70 +1.19 63 0 52 0
28JAN27 27.00 P 0.00 0.00 0.00 4.33 +1.31 63 0 125 0
28JAN27 28.00 P 4.98 4.98 4.98 5.01 +1.44 64 1 49 +1
28JAN27 29.00 P 0.00 0.00 0.00 5.79 +1.62 66 0 33 0
28JAN27 30.00 P 0.00 0.00 0.00 6.50 +1.68 65 1 92 +1
28JAN27 31.00 P 0.00 0.00 0.00 7.34 +1.86 67 0 2 0
28JAN27 32.00 P 0.00 0.00 0.00 8.03 +1.81 65 0 60 0
28JAN27 33.00 P 8.89 8.89 8.89 8.80 +1.82 64 1 84 +1
28JAN27 34.00 P 0.00 0.00 0.00 9.68 +1.95 65 0 30 0
28JAN27 35.00 P 0.00 0.00 0.00 10.54 +1.98 65 0 30 0
28JAN27 36.00 P 0.00 0.00 0.00 11.48 +2.10 67 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 12.41 +2.17 68 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 13.24 +2.12 66 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 14.18 +2.17 67 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 15.20 +2.27 70 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 16.13 +2.29 70 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 17.02 +2.23 69 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 17.97 +2.23 69 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 18.99 +2.30 72 0 55 0
28JAN27 45.00 P 0.00 0.00 0.00 19.89 +2.22 69 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 79 0 135 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 77 0 269 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 75 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 73 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 71 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 0.00 69 0 60 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 68 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 66 0 41 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 64 0 56 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 153 0
30MAR27 10.00 P 0.00 0.00 0.00 0.02 +0.01 60 0 65 0
30MAR27 10.50 P 0.00 0.00 0.00 0.03 +0.02 60 0 288 0
30MAR27 11.00 P 0.09 0.09 0.09 0.05 +0.03 62 1 173 +1
30MAR27 11.50 P 0.00 0.00 0.00 0.06 +0.03 60 0 136 0
30MAR27 12.00 P 0.16 0.16 0.16 0.08 +0.04 60 100 239 +100
30MAR27 12.50 P 0.00 0.00 0.00 0.11 +0.06 60 0 253 0
30MAR27 13.00 P 0.00 0.00 0.00 0.14 +0.07 60 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.17 +0.08 60 0 315 0
30MAR27 14.00 P 0.00 0.00 0.00 0.22 +0.10 60 0 297 0
30MAR27 14.50 P 0.00 0.00 0.00 0.27 +0.12 60 0 224 0
30MAR27 15.00 P 0.00 0.00 0.00 0.33 +0.15 60 0 91 0
30MAR27 15.50 P 0.00 0.00 0.00 0.40 +0.17 60 0 1 0
30MAR27 16.00 P 0.53 0.53 0.53 0.48 +0.21 60 2 42 +2
30MAR27 16.50 P 0.00 0.00 0.00 0.57 +0.24 60 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 0.67 +0.27 60 0 188 0
30MAR27 17.50 P 0.00 0.00 0.00 0.78 +0.32 60 0 185 0
30MAR27 18.00 P 0.00 0.00 0.00 0.90 +0.35 60 0 191 0
30MAR27 18.50 P 0.00 0.00 0.00 1.03 +0.39 60 0 3,138 0
30MAR27 19.00 P 0.00 0.00 0.00 1.18 +0.44 60 0 6,174 0
30MAR27 19.50 P 1.04 1.04 1.04 1.34 +0.48 60 1 385 0
30MAR27 20.00 P 1.17 1.26 1.17 1.50 +0.53 60 3 296 0
30MAR27 21.00 P 1.52 1.77 1.52 1.86 +0.61 60 31 215 -29
30MAR27 22.00 P 2.16 2.20 2.16 2.26 +0.73 60 34 168 +34
30MAR27 23.00 P 2.66 2.70 2.66 2.70 +0.78 60 5 308 0
30MAR27 24.00 P 3.16 3.16 3.16 3.26 +0.99 61 6 391 +5
30MAR27 25.00 P 3.61 3.66 3.61 3.75 +1.05 60 3 351 +3
30MAR27 26.00 P 0.00 0.00 0.00 4.33 +1.15 60 0 691 0
30MAR27 27.00 P 4.29 4.29 4.29 4.96 +1.27 60 1 331 +1
30MAR27 28.00 P 0.00 0.00 0.00 5.66 +1.36 61 0 277 0
30MAR27 29.00 P 0.00 0.00 0.00 6.37 +1.54 62 0 326 0
30MAR27 30.00 P 7.05 7.05 7.05 7.05 +1.55 61 1 654 0
30MAR27 31.00 P 0.00 0.00 0.00 7.88 +1.73 62 0 245 0
30MAR27 32.00 P 0.00 0.00 0.00 8.67 +1.81 63 0 197 0
30MAR27 33.00 P 0.00 0.00 0.00 9.49 +1.86 64 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 10.17 +1.83 61 0 66 0
30MAR27 35.00 P 0.00 0.00 0.00 10.99 +1.85 62 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 12.01 +2.04 65 0 21 0
30MAR27 37.00 P 0.00 0.00 0.00 12.71 +1.91 62 0 56 0
30MAR27 38.00 P 0.00 0.00 0.00 13.65 +2.02 63 0 107 0
30MAR27 39.00 P 0.00 0.00 0.00 14.49 +1.99 62 0 9 0
30MAR27 40.00 P 0.00 0.00 0.00 15.48 +2.14 64 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 16.33 +2.07 63 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 17.24 +2.07 63 0 70 0
30MAR27 43.00 P 0.00 0.00 0.00 18.18 +2.09 63 0 70 0
30MAR27 44.00 P 0.00 0.00 0.00 19.21 +2.30 66 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 20.14 +2.26 66 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 21.09 +2.18 66 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 22.03 +2.30 66 0 5 0
29JUN27 15.00 P 0.00 0.00 0.00 0.62 +0.19 58 0 561 0
29JUN27 15.50 P 0.00 0.00 0.00 0.72 +0.22 58 0 259 0
29JUN27 16.00 P 0.00 0.00 0.00 0.84 +0.25 58 0 33 0
29JUN27 16.50 P 0.00 0.00 0.00 0.95 +0.27 58 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 1.06 +0.28 58 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 1.18 +0.29 57 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.32 +0.31 57 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 1.51 +0.42 58 0 21 0
29JUN27 19.00 P 0.00 0.00 0.00 1.63 +0.39 57 0 82 0
29JUN27 19.50 P 0.00 0.00 0.00 1.87 +0.52 58 0 4 0
29JUN27 20.00 P 0.00 0.00 0.00 2.04 +0.48 58 20 37 +20
29JUN27 21.00 P 0.00 0.00 0.00 2.42 +0.63 57 0 4,014 0
29JUN27 22.00 P 2.80 2.80 2.80 2.85 +0.70 57 1 87 +1
29JUN27 23.00 P 0.00 0.00 0.00 3.45 +0.93 59 0 350 0
29JUN27 24.00 P 0.00 0.00 0.00 3.86 +0.91 57 0 547 0
29JUN27 25.00 P 0.00 0.00 0.00 4.43 +1.04 58 0 811 0
29JUN27 26.00 P 0.00 0.00 0.00 5.04 +1.16 58 0 680 0
29JUN27 27.00 P 0.00 0.00 0.00 5.66 +1.24 58 0 699 0
29JUN27 28.00 P 0.00 0.00 0.00 6.35 +1.35 58 0 626 0
29JUN27 29.00 P 0.00 0.00 0.00 7.03 +1.17 58 0 260 0
29JUN27 30.00 P 0.00 0.00 0.00 7.76 +1.49 59 0 1,433 0
29JUN27 31.00 P 0.00 0.00 0.00 8.50 +1.59 59 0 209 0
29JUN27 32.00 P 0.00 0.00 0.00 9.26 +1.64 59 0 109 0
29JUN27 33.00 P 0.00 0.00 0.00 10.05 +1.76 60 0 381 0
29JUN27 34.00 P 0.00 0.00 0.00 10.86 +1.83 60 0 970 0
29JUN27 35.00 P 0.00 0.00 0.00 11.69 +1.91 61 0 305 0
29JUN27 36.00 P 0.00 0.00 0.00 12.51 +1.95 61 0 1,600 0
29JUN27 37.00 P 0.00 0.00 0.00 13.36 +2.00 61 0 21 0
29JUN27 38.00 P 0.00 0.00 0.00 14.13 +1.82 60 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 14.97 +1.72 60 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 15.85 +1.84 60 0 422 0
29JUN27 41.00 P 0.00 0.00 0.00 16.73 +1.79 60 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 17.64 +1.89 60 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 18.55 +1.85 60 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 19.46 +1.86 60 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 20.38 +1.89 61 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 21.29 +1.89 61 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 22.22 +1.88 61 0 0 0
29SEP27 18.50 P 1.74 1.74 1.74 2.04 +0.58 58 1 1 +1
29SEP27 19.00 P 0.00 0.00 0.00 2.24 +0.62 58 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.43 +0.65 58 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.62 +0.68 58 0 0 0
29SEP27 21.00 P 2.85 3.05 2.85 3.05 +0.73 58 2 118 -1
29SEP27 22.00 P 3.07 3.50 3.07 3.52 +0.81 58 5 99 +2
29SEP27 23.00 P 0.00 0.00 0.00 3.97 +0.82 57 0 26 0
29SEP27 24.00 P 4.47 4.47 4.47 4.59 +0.97 58 65 136 +65
29SEP27 25.00 P 0.00 0.00 0.00 5.17 +1.07 58 0 60 0
29SEP27 26.00 P 0.00 0.00 0.00 5.78 +1.14 58 0 93 0
29SEP27 27.00 P 6.36 6.36 6.36 6.49 +1.29 59 65 81 +65
29SEP27 28.00 P 6.91 6.91 6.91 7.11 +1.35 59 60 22 -17
29SEP27 29.00 P 6.82 7.71 6.82 7.76 +1.36 59 61 92 +60
29SEP27 30.00 P 8.00 8.00 8.00 8.48 +1.45 59 10 50 +10
29SEP27 31.00 P 0.00 0.00 0.00 9.23 +1.56 59 0 32 0
29SEP27 32.00 P 0.00 0.00 0.00 9.98 +1.64 60 0 78 0
29SEP27 33.00 P 0.00 0.00 0.00 10.74 +1.70 60 0 61 0
29SEP27 34.00 P 0.00 0.00 0.00 11.52 +1.76 60 0 65 0
29SEP27 35.00 P 0.00 0.00 0.00 12.32 +1.81 60 0 95 0
29SEP27 36.00 P 0.00 0.00 0.00 13.15 +1.88 61 0 68 0
29SEP27 37.00 P 0.00 0.00 0.00 13.87 +1.77 60 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 14.71 +1.83 60 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 15.60 +1.91 60 0 12 0
29SEP27 40.00 P 0.00 0.00 0.00 16.40 +1.87 60 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 17.26 +1.89 60 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 18.12 +1.90 60 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 19.00 +1.93 60 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 19.89 +1.94 60 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 20.78 +1.93 60 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 21.69 +1.94 60 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 22.60 +1.95 60 0 0 0
TOTAL PUT 3,981 97,657 -243
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 4.54 -0.01 104 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.29 +0.01 97 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.04 0.00 90 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.79 0.00 83 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.54 0.00 76 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.29 0.00 70 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.79 0.00 57 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.28 -0.01 0 0 20 0
29OCT26 11.50 C 0.00 0.00 0.00 1.79 -0.04 34 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 1.30 -0.05 36 0 212 0
29OCT26 12.50 C 0.00 0.00 0.00 0.85 -0.02 37 0 438 0
29OCT26 13.00 C 0.39 0.47 0.39 0.49 -0.02 39 90 960 -56
29OCT26 13.50 C 0.35 0.35 0.35 0.22 -0.04 37 8 1,137 0
29OCT26 14.00 C 0.08 0.09 0.08 0.09 -0.02 38 54 2,821 +50
29OCT26 14.50 C 0.00 0.00 0.00 0.03 0.00 39 0 1,991 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 1,014 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 750 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 723 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 65 0 191 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 73 0 122 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 80 0 179 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 87 0 150 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 106 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 112 0 93 0
27NOV26 8.75 C 0.00 0.00 0.00 4.54 -0.02 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 4.30 -0.01 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 4.06 +0.02 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.81 -0.01 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.54 -0.04 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.32 +0.03 39 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.82 -0.02 32 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.34 -0.01 34 0 15 0
27NOV26 11.50 C 0.00 0.00 0.00 1.88 -0.01 34 0 45 0
27NOV26 12.00 C 0.00 0.00 0.00 1.46 -0.06 35 0 214 0
27NOV26 12.50 C 1.10 1.10 1.10 1.12 0.00 37 16 228 0
27NOV26 13.00 C 0.00 0.00 0.00 0.79 -0.01 36 0 625 0
27NOV26 13.50 C 0.59 0.59 0.59 0.54 -0.01 36 5 479 0
27NOV26 14.00 C 0.35 0.36 0.35 0.35 -0.02 35 21 1,831 +9
27NOV26 14.50 C 0.00 0.00 0.00 0.22 -0.01 36 0 2,478 0
27NOV26 15.00 C 0.15 0.15 0.15 0.13 -0.01 35 23 3,484 +23
27NOV26 15.50 C 0.00 0.00 0.00 0.08 0.00 36 0 985 0
27NOV26 16.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 129 0
27NOV26 16.50 C 0.00 0.00 0.00 0.03 0.00 38 0 225 0
27NOV26 17.00 C 0.00 0.00 0.00 0.02 0.00 39 0 14 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 90 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 80 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 80 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.60 +0.01 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.34 0.00 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.11 +0.01 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.85 -0.01 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.61 -0.01 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.39 +0.01 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.92 +0.01 39 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.46 -0.02 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.02 -0.07 35 0 77 0
30DEC26 12.00 C 0.00 0.00 0.00 1.68 -0.02 37 0 119 0
30DEC26 12.50 C 0.00 0.00 0.00 1.33 -0.01 36 0 328 0
30DEC26 13.00 C 0.00 0.00 0.00 1.02 -0.02 35 0 369 0
30DEC26 13.50 C 0.00 0.00 0.00 0.77 0.00 35 0 434 0
30DEC26 14.00 C 0.54 0.54 0.54 0.57 -0.02 35 30 631 0
30DEC26 14.50 C 0.00 0.00 0.00 0.42 -0.01 35 0 672 0
30DEC26 15.00 C 0.33 0.33 0.29 0.30 -0.01 35 31 728 0
30DEC26 15.50 C 0.00 0.00 0.00 0.21 -0.01 35 0 536 0
30DEC26 16.00 C 0.00 0.00 0.00 0.14 -0.01 35 0 866 0
30DEC26 16.50 C 0.00 0.00 0.00 0.10 0.00 35 0 85 0
30DEC26 17.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 430 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 803 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 0.00 36 0 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 0.00 36 0 298 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 124 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 66 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 68 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 76 0 3 0
28JAN27 9.00 C 0.00 0.00 0.00 4.39 -0.02 41 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 4.15 +0.01 40 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 3.91 +0.01 39 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 3.68 +0.02 39 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 3.42 -0.04 35 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 3.00 +0.02 38 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 2.57 +0.01 37 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 2.15 -0.07 35 0 30 0
28JAN27 12.00 C 0.00 0.00 0.00 1.79 -0.02 35 0 60 0
28JAN27 12.50 C 1.55 1.55 1.55 1.50 0.00 37 10 180 +10
28JAN27 13.00 C 0.00 0.00 0.00 1.21 -0.01 36 0 70 0
28JAN27 13.50 C 0.00 0.00 0.00 0.96 -0.02 36 0 60 0
28JAN27 14.00 C 0.00 0.00 0.00 0.76 -0.02 36 0 19 0
28JAN27 14.50 C 0.00 0.00 0.00 0.59 -0.03 36 0 5 0
28JAN27 15.00 C 0.00 0.00 0.00 0.45 -0.03 36 0 5 0
28JAN27 15.50 C 0.00 0.00 0.00 0.34 -0.02 36 0 35 0
28JAN27 16.00 C 0.00 0.00 0.00 0.26 -0.01 36 0 16 0
28JAN27 16.50 C 0.00 0.00 0.00 0.19 -0.02 36 0 30 0
28JAN27 17.00 C 0.00 0.00 0.00 0.14 -0.01 36 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.07 - 35 0 0 -
30MAR27 8.75 C 0.00 0.00 0.00 4.70 -0.02 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.50 +0.01 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.24 -0.13 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.01 -0.02 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.80 -0.08 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.58 -0.01 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.19 -0.06 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.79 -0.06 37 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 2.43 -0.06 37 0 28 0
30MAR27 12.00 C 0.00 0.00 0.00 2.10 -0.02 37 0 81 0
30MAR27 12.50 C 0.00 0.00 0.00 1.83 -0.01 38 0 83 0
30MAR27 13.00 C 0.00 0.00 0.00 1.56 -0.01 38 0 205 0
30MAR27 13.50 C 0.00 0.00 0.00 1.32 -0.01 37 0 554 0
30MAR27 14.00 C 0.00 0.00 0.00 1.12 -0.01 38 0 617 0
30MAR27 14.50 C 0.00 0.00 0.00 0.94 -0.01 38 0 205 0
30MAR27 15.00 C 0.00 0.00 0.00 0.78 -0.02 37 0 613 0
30MAR27 15.50 C 0.00 0.00 0.00 0.65 -0.01 38 0 62 0
30MAR27 16.00 C 0.00 0.00 0.00 0.53 -0.02 37 0 5,013 0
30MAR27 16.50 C 0.00 0.00 0.00 0.44 -0.01 37 0 374 0
30MAR27 17.00 C 0.00 0.00 0.00 0.36 -0.01 37 0 338 0
30MAR27 17.50 C 0.00 0.00 0.00 0.29 -0.01 37 0 312 0
30MAR27 18.00 C 0.00 0.00 0.00 0.23 -0.01 37 0 7,219 0
30MAR27 18.50 C 0.00 0.00 0.00 0.19 -0.01 37 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.15 -0.01 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.12 -0.01 37 0 27 0
30MAR27 20.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.07 0.00 38 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 86 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 0.00 38 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 -0.01 35 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 43 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 45 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 50 0 46 0
29JUN27 8.75 C 0.00 0.00 0.00 4.89 -0.04 42 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.67 -0.04 42 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.44 -0.01 40 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.25 +0.03 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.03 +0.04 40 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.82 +0.03 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.45 +0.02 39 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.07 0.00 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.74 +0.01 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.43 -0.02 38 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 2.15 -0.04 38 0 75 0
29JUN27 13.00 C 0.00 0.00 0.00 1.89 -0.04 38 0 3,525 0
29JUN27 13.50 C 0.00 0.00 0.00 1.70 0.00 38 0 526 0
29JUN27 14.00 C 0.00 0.00 0.00 1.46 -0.02 38 0 706 0
29JUN27 14.50 C 0.00 0.00 0.00 1.31 0.00 38 0 624 0
29JUN27 15.00 C 1.12 1.12 1.12 1.16 0.00 39 30 132 +30
29JUN27 15.50 C 1.03 1.03 1.03 1.01 +0.01 39 30 75 +30
29JUN27 16.00 C 0.00 0.00 0.00 0.88 +0.01 39 0 70 0
29JUN27 16.50 C 0.00 0.00 0.00 0.78 +0.02 39 0 126 0
29JUN27 17.00 C 0.00 0.00 0.00 0.66 +0.01 39 0 55 0
29JUN27 17.50 C 0.00 0.00 0.00 0.59 +0.02 39 0 55 0
29JUN27 18.00 C 0.00 0.00 0.00 0.50 +0.01 39 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 0.44 +0.02 39 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 0.38 +0.02 39 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.32 +0.01 39 0 45 0
29JUN27 20.00 C 0.00 0.00 0.00 0.28 +0.01 39 0 12 0
29JUN27 21.00 C 0.25 0.26 0.25 0.21 +0.01 39 8 33 +8
29JUN27 22.00 C 0.00 0.00 0.00 0.15 +0.01 39 0 130 0
29JUN27 23.00 C 0.00 0.00 0.00 0.11 0.00 38 0 28 0
29JUN27 24.00 C 0.00 0.00 0.00 0.09 +0.01 39 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.06 0.00 39 0 205 0
29JUN27 26.00 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 69 0
29SEP27 8.75 C 0.00 0.00 0.00 4.94 -0.04 40 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 4.74 +0.02 40 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 4.52 0.00 39 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 4.32 -0.01 38 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.17 +0.01 40 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.93 +0.01 38 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.57 -0.04 38 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.23 -0.08 37 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 2.93 -0.03 37 0 12 0
29SEP27 12.00 C 0.00 0.00 0.00 2.66 0.00 38 0 35 0
29SEP27 12.50 C 0.00 0.00 0.00 2.42 +0.02 38 0 115 0
29SEP27 13.00 C 2.12 2.12 2.12 2.18 +0.01 38 30 205 +30
29SEP27 13.50 C 0.00 0.00 0.00 1.98 +0.02 38 0 470 0
29SEP27 14.00 C 0.00 0.00 0.00 1.78 +0.01 38 0 575 0
29SEP27 14.50 C 0.00 0.00 0.00 1.62 +0.02 39 0 155 0
29SEP27 15.00 C 1.38 1.38 1.38 1.45 +0.02 39 30 863 +30
29SEP27 15.50 C 0.00 0.00 0.00 1.30 +0.01 39 0 105 0
29SEP27 16.00 C 0.00 0.00 0.00 1.18 +0.02 39 0 90 0
29SEP27 16.50 C 0.00 0.00 0.00 1.05 +0.02 39 0 75 0
29SEP27 17.00 C 0.00 0.00 0.00 0.95 +0.02 39 0 27 0
29SEP27 17.50 C 0.00 0.00 0.00 0.85 +0.01 39 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.76 -0.01 39 0 41 0
29SEP27 18.50 C 0.66 0.66 0.66 0.68 +0.01 39 1 22 +1
TOTAL CALL 417 60,210 +165
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 106 0 45 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 92 0 13 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 86 0 75 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 58 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2,261 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 775 0
29OCT26 12.00 P 0.03 0.03 0.03 0.02 0.00 41 138 4,941 0
29OCT26 12.50 P 0.06 0.07 0.06 0.06 -0.02 37 470 1,026 +364
29OCT26 13.00 P 0.22 0.22 0.22 0.18 -0.04 36 18 11,382 -14
29OCT26 13.50 P 0.00 0.00 0.00 0.42 -0.03 36 0 575 0
29OCT26 14.00 P 0.00 0.00 0.00 0.79 -0.02 36 0 481 0
29OCT26 14.50 P 0.00 0.00 0.00 1.24 -0.04 38 0 4,107 0
29OCT26 15.00 P 0.00 0.00 0.00 1.72 0.00 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.24 +0.02 59 0 29 0
29OCT26 16.00 P 0.00 0.00 0.00 2.72 0.00 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.22 0.00 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.72 0.00 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.22 0.00 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.72 0.00 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.22 -0.01 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.72 0.00 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 6.22 -0.01 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 6.72 -0.01 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,007 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 173 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 225 0
27NOV26 11.00 P 0.00 0.00 0.00 0.03 0.00 36 0 295 0
27NOV26 11.50 P 0.08 0.08 0.08 0.07 -0.01 36 30 201 +30
27NOV26 12.00 P 0.00 0.00 0.00 0.15 0.00 36 0 247 0
27NOV26 12.50 P 0.30 0.30 0.30 0.27 -0.01 35 30 781 0
27NOV26 13.00 P 0.48 0.48 0.48 0.44 -0.03 34 10 900 +10
27NOV26 13.50 P 0.65 0.65 0.65 0.69 -0.02 34 32 1,182 +32
27NOV26 14.00 P 0.00 0.00 0.00 1.01 -0.03 34 0 240 0
27NOV26 14.50 P 0.00 0.00 0.00 1.39 -0.02 35 0 210 0
27NOV26 15.00 P 0.00 0.00 0.00 1.81 0.00 35 0 3,113 0
27NOV26 15.50 P 0.00 0.00 0.00 2.26 -0.05 35 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 2.73 -0.03 34 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.22 -0.02 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.72 -0.06 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.22 0.00 0 0 30 0
27NOV26 18.00 P 0.00 0.00 0.00 4.72 0.00 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.22 -0.01 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 5.72 -0.01 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 6.22 -0.01 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 6.72 -0.01 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 9 0
30DEC26 9.75 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 0.00 37 0 66 0
30DEC26 10.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 160 0
30DEC26 11.00 P 0.13 0.13 0.13 0.10 0.00 35 80 308 -13
30DEC26 11.50 P 0.00 0.00 0.00 0.17 -0.01 35 0 1,151 0
30DEC26 12.00 P 0.28 0.30 0.28 0.29 -0.01 35 165 992 +150
30DEC26 12.50 P 0.00 0.00 0.00 0.45 -0.01 35 0 12,380 0
30DEC26 13.00 P 0.65 0.65 0.65 0.65 -0.02 35 46 797 0
30DEC26 13.50 P 0.84 0.84 0.84 0.90 -0.02 35 30 504 +14
30DEC26 14.00 P 1.13 1.14 1.13 1.21 -0.02 35 60 1,502 0
30DEC26 14.50 P 0.00 0.00 0.00 1.55 -0.03 35 0 817 0
30DEC26 15.00 P 0.00 0.00 0.00 1.93 0.00 34 0 1,247 0
30DEC26 15.50 P 0.00 0.00 0.00 2.40 +0.06 38 0 148 0
30DEC26 16.00 P 0.00 0.00 0.00 2.79 0.00 34 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 3.30 0.00 39 0 188 0
30DEC26 17.00 P 0.00 0.00 0.00 3.77 -0.01 40 0 54 0
30DEC26 17.50 P 0.00 0.00 0.00 4.24 0.00 39 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 4.76 +0.04 46 0 1,705 0
30DEC26 18.50 P 0.00 0.00 0.00 5.24 +0.01 46 0 501 0
30DEC26 19.00 P 0.00 0.00 0.00 5.72 -0.06 0 0 30 0
30DEC26 19.50 P 0.00 0.00 0.00 6.22 -0.01 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.76 +0.02 58 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 7.72 0.00 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.72 0.00 0 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 9.72 0.00 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.72 -0.03 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.74 0.00 77 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 12.73 -0.04 78 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 13.75 +0.03 88 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 14.75 0.00 91 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 15.75 -0.02 95 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 16.75 +0.01 98 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 17.73 -0.04 96 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 18.73 -0.02 99 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.10 -0.01 35 0 59 0
28JAN27 11.00 P 0.00 0.00 0.00 0.17 -0.02 35 0 40 0
28JAN27 11.50 P 0.00 0.00 0.00 0.28 -0.01 36 0 20 0
28JAN27 12.00 P 0.00 0.00 0.00 0.42 -0.01 36 0 30 0
28JAN27 12.50 P 0.00 0.00 0.00 0.58 -0.02 35 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.79 -0.02 35 0 900 0
28JAN27 13.50 P 0.00 0.00 0.00 1.05 -0.02 35 0 502 0
28JAN27 14.00 P 0.00 0.00 0.00 1.35 -0.02 35 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 1.69 -0.01 35 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 2.05 -0.03 35 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 2.50 +0.04 38 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 2.93 +0.05 38 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 3.31 -0.01 35 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 3.82 +0.04 39 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 4.27 +0.02 38 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 4.76 - 40 0 0 -
30MAR27 8.75 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 45 0
30MAR27 9.25 P 0.00 0.00 0.00 0.08 -0.01 37 0 214 0
30MAR27 9.50 P 0.00 0.00 0.00 0.11 0.00 38 0 100 0
30MAR27 9.75 P 0.00 0.00 0.00 0.13 -0.01 37 0 103 0
30MAR27 10.00 P 0.00 0.00 0.00 0.17 0.00 38 0 110 0
30MAR27 10.50 P 0.00 0.00 0.00 0.25 -0.01 37 0 105 0
30MAR27 11.00 P 0.00 0.00 0.00 0.36 -0.01 37 0 52 0
30MAR27 11.50 P 0.00 0.00 0.00 0.50 -0.01 37 0 195 0
30MAR27 12.00 P 0.00 0.00 0.00 0.66 -0.01 37 0 264 0
30MAR27 12.50 P 0.00 0.00 0.00 0.85 -0.01 37 0 617 0
30MAR27 13.00 P 0.00 0.00 0.00 1.08 -0.01 37 0 718 0
30MAR27 13.50 P 0.00 0.00 0.00 1.33 -0.02 36 0 1,060 0
30MAR27 14.00 P 0.00 0.00 0.00 1.62 -0.02 36 0 33 0
30MAR27 14.50 P 0.00 0.00 0.00 1.97 +0.04 37 0 11,745 0
30MAR27 15.00 P 0.00 0.00 0.00 2.31 0.00 37 0 101 0
30MAR27 15.50 P 0.00 0.00 0.00 2.70 +0.01 38 0 180 0
30MAR27 16.00 P 0.00 0.00 0.00 3.11 -0.02 38 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 3.52 +0.04 39 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 3.94 -0.02 38 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 4.38 -0.02 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.84 +0.06 39 0 61 0
30MAR27 18.50 P 0.00 0.00 0.00 5.30 +0.05 39 0 80 0
30MAR27 19.00 P 0.00 0.00 0.00 5.77 -0.01 39 0 102 0
30MAR27 19.50 P 0.00 0.00 0.00 6.26 +0.03 41 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 6.76 +0.02 43 0 15 0
30MAR27 21.00 P 0.00 0.00 0.00 7.72 -0.04 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.72 0.00 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.72 0.00 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 10.72 -0.03 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 11.74 0.00 57 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 12.73 -0.04 58 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 13.75 +0.03 64 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 14.75 0.00 67 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 15.75 -0.02 70 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 16.75 +0.01 72 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 17.73 -0.04 71 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 18.73 -0.02 74 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.15 0.00 39 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.18 0.00 38 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.22 0.00 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.26 +0.01 39 0 106 0
29JUN27 9.75 P 0.00 0.00 0.00 0.32 +0.01 39 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 0.37 +0.01 39 0 45 0
29JUN27 10.50 P 0.00 0.00 0.00 0.49 +0.01 39 0 21 0
29JUN27 11.00 P 0.00 0.00 0.00 0.64 +0.01 39 0 65 0
29JUN27 11.50 P 0.80 0.80 0.80 0.79 -0.01 38 80 125 +12
29JUN27 12.00 P 0.00 0.00 0.00 0.98 -0.03 38 0 4,885 0
29JUN27 12.50 P 0.00 0.00 0.00 1.21 -0.01 38 0 992 0
29JUN27 13.00 P 0.00 0.00 0.00 1.46 +0.04 38 0 1,201 0
29JUN27 13.50 P 1.71 1.71 1.71 1.73 +0.02 38 60 919 +60
29JUN27 14.00 P 0.00 0.00 0.00 2.03 +0.02 39 0 625 0
29JUN27 14.50 P 0.00 0.00 0.00 2.35 +0.02 39 0 716 0
29JUN27 15.00 P 0.00 0.00 0.00 2.69 +0.02 39 0 120 0
29JUN27 15.50 P 0.00 0.00 0.00 3.05 +0.04 39 0 70 0
29JUN27 16.00 P 0.00 0.00 0.00 3.43 +0.04 40 0 57 0
29JUN27 16.50 P 0.00 0.00 0.00 3.82 +0.04 40 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.23 +0.04 40 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 4.64 +0.04 40 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.06 +0.04 40 0 45 0
29JUN27 18.50 P 0.00 0.00 0.00 5.50 +0.05 41 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 5.94 +0.05 41 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 6.38 +0.04 40 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.83 +0.05 40 0 40 0
29JUN27 21.00 P 0.00 0.00 0.00 7.76 -0.01 39 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.72 0.00 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 9.72 -0.04 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 10.74 -0.01 46 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 11.74 0.00 49 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 12.73 -0.04 50 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 13.75 -0.02 55 0 0 0
29SEP27 8.75 P 0.34 0.34 0.34 0.28 +0.01 40 5 21 +5
29SEP27 9.00 P 0.00 0.00 0.00 0.32 +0.01 40 0 21 0
29SEP27 9.25 P 0.00 0.00 0.00 0.38 +0.01 40 0 45 0
29SEP27 9.50 P 0.00 0.00 0.00 0.43 +0.01 40 0 64 0
29SEP27 9.75 P 0.00 0.00 0.00 0.50 +0.01 40 0 30 0
29SEP27 10.00 P 0.00 0.00 0.00 0.57 +0.01 40 0 83 0
29SEP27 10.50 P 0.00 0.00 0.00 0.72 +0.02 40 0 60 0
29SEP27 11.00 P 0.00 0.00 0.00 0.90 +0.02 40 0 462 0
29SEP27 11.50 P 0.00 0.00 0.00 1.09 +0.01 40 0 350 0
29SEP27 12.00 P 0.00 0.00 0.00 1.31 +0.02 40 0 67 0
29SEP27 12.50 P 0.00 0.00 0.00 1.56 +0.02 41 0 563 0
29SEP27 13.00 P 0.00 0.00 0.00 1.82 +0.02 41 0 94 0
29SEP27 13.50 P 0.00 0.00 0.00 2.10 +0.02 41 0 60 0
29SEP27 14.00 P 0.00 0.00 0.00 2.40 +0.02 41 0 24 0
29SEP27 14.50 P 0.00 0.00 0.00 2.72 +0.02 41 0 3 0
29SEP27 15.00 P 0.00 0.00 0.00 3.06 +0.02 41 0 12 0
29SEP27 15.50 P 0.00 0.00 0.00 3.41 +0.02 42 0 15 0
29SEP27 16.00 P 0.00 0.00 0.00 3.78 +0.02 42 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.16 +0.02 42 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.56 +0.02 43 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.96 +0.02 43 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.38 +0.02 43 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.81 +0.02 44 0 0 0
TOTAL PUT 1,254 86,861 +650
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$ 38.120
29OCT26 27.00 C 0.00 0.00 0.00 11.14 -0.13 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 10.14 -0.13 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 9.17 -0.10 82 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 8.17 -0.10 73 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 7.14 -0.10 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 6.15 -0.09 44 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 5.15 -0.09 36 0 3 0
29OCT26 34.00 C 0.00 0.00 0.00 4.15 -0.09 28 0 1 0
29OCT26 35.00 C 0.00 0.00 0.00 3.15 -0.09 21 0 17 0
29OCT26 36.00 C 0.00 0.00 0.00 2.15 -0.10 14 0 69 0
29OCT26 37.00 C 1.60 1.60 1.60 1.21 -0.08 16 1 399 0
29OCT26 38.00 C 0.62 0.62 0.60 0.47 -0.12 16 12 1,083 +10
29OCT26 39.00 C 0.15 0.23 0.14 0.11 -0.08 16 45 941 +9
29OCT26 40.00 C 0.06 0.14 0.05 0.02 -0.02 17 21 677 -13
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 22 0 533 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 28 0 133 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 34 0 144 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 39 0 291 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 45 0 99 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 50 0 145 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 55 0 70 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 64 0 130 0
27NOV26 27.00 C 0.00 0.00 0.00 11.14 -0.13 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 10.18 -0.09 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 9.18 -0.09 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 8.18 -0.09 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 7.30 +0.04 38 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.23 -0.10 20 0 15 0
27NOV26 33.00 C 0.00 0.00 0.00 5.25 -0.09 22 0 45 0
27NOV26 34.00 C 0.00 0.00 0.00 4.30 -0.09 23 0 60 0
27NOV26 35.00 C 0.00 0.00 0.00 3.39 -0.08 22 0 410 0
27NOV26 36.00 C 2.51 2.51 2.51 2.56 -0.08 22 15 345 0
27NOV26 37.00 C 2.00 2.00 2.00 1.78 -0.07 21 1 447 -1
27NOV26 38.00 C 0.00 0.00 0.00 1.21 -0.06 22 0 1,110 0
27NOV26 39.00 C 0.59 0.70 0.57 0.77 -0.05 22 45 1,098 +42
27NOV26 40.00 C 0.32 0.32 0.26 0.47 -0.03 22 40 691 +31
27NOV26 41.00 C 0.16 0.16 0.12 0.26 -0.03 22 3 271 0
27NOV26 42.00 C 0.07 0.07 0.07 0.14 -0.01 22 5 413 0
27NOV26 43.00 C 0.00 0.00 0.00 0.07 0.00 22 0 128 0
27NOV26 44.00 C 0.00 0.00 0.00 0.03 0.00 22 0 322 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 42 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 28 0 130 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 31 0 130 0
30DEC26 25.00 C 0.00 0.00 0.00 13.28 +0.04 60 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.29 +0.06 56 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.25 -0.02 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.28 +0.01 45 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 9.30 +0.03 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.26 -0.01 33 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 7.31 +0.04 34 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 6.24 -0.09 0 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 5.25 -0.09 18 0 45 0
30DEC26 34.00 C 0.00 0.00 0.00 4.30 -0.09 20 0 103 0
30DEC26 35.00 C 0.00 0.00 0.00 3.39 -0.08 20 0 546 0
30DEC26 36.00 C 0.00 0.00 0.00 2.56 -0.08 20 0 904 0
30DEC26 37.00 C 1.87 1.87 1.80 1.78 -0.07 19 32 426 +32
30DEC26 38.00 C 1.04 1.04 1.02 1.21 -0.06 19 2 514 0
30DEC26 39.00 C 0.80 0.80 0.63 0.77 -0.05 19 45 846 -2
30DEC26 40.00 C 0.38 0.38 0.38 0.47 -0.03 20 12 599 +12
30DEC26 41.00 C 0.22 0.22 0.22 0.26 -0.03 19 2 341 +2
30DEC26 42.00 C 0.14 0.14 0.13 0.14 -0.01 19 19 213 +14
30DEC26 43.00 C 0.00 0.00 0.00 0.07 0.00 19 0 339 0
30DEC26 44.00 C 0.00 0.00 0.00 0.03 0.00 19 0 108 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 103 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 20 0 132 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 22 0 20 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 23 0 126 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 27 0 121 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 30 0 118 0
28JAN27 27.00 C 0.00 0.00 0.00 11.29 -0.03 46 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 10.28 -0.05 41 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 9.30 -0.03 39 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 8.30 -0.03 34 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 7.31 -0.04 31 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 6.24 -0.09 0 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 5.25 -0.10 16 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 4.30 -0.09 19 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 3.39 -0.08 19 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 2.56 -0.08 19 0 58 0
28JAN27 37.00 C 2.14 2.14 2.09 1.78 -0.07 17 36 51 +9
28JAN27 38.00 C 0.00 0.00 0.00 1.21 -0.06 17 0 75 0
28JAN27 39.00 C 0.85 0.85 0.77 0.77 -0.06 17 19 143 +19
28JAN27 40.00 C 0.00 0.00 0.00 0.49 -0.04 17 0 38 0
28JAN27 41.00 C 0.00 0.00 0.00 0.30 -0.03 17 0 99 0
28JAN27 42.00 C 0.27 0.27 0.21 0.18 -0.02 18 76 89 +76
28JAN27 43.00 C 0.00 0.00 0.00 0.10 -0.02 17 0 9 0
28JAN27 44.00 C 0.10 0.11 0.10 0.06 -0.01 18 12 12 +12
28JAN27 45.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.29 -0.02 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.29 -0.03 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.30 -0.03 37 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.30 -0.03 33 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.31 -0.02 30 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.32 -0.03 27 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.24 -0.10 16 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.27 -0.09 18 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 4.33 -0.10 18 0 45 0
30MAR27 35.00 C 0.00 0.00 0.00 3.42 -0.14 17 0 42 0
30MAR27 36.00 C 0.00 0.00 0.00 2.66 -0.13 17 0 181 0
30MAR27 37.00 C 0.00 0.00 0.00 2.01 -0.07 17 0 22 0
30MAR27 38.00 C 0.00 0.00 0.00 1.50 -0.07 17 0 371 0
30MAR27 39.00 C 0.00 0.00 0.00 1.13 -0.04 17 0 154 0
30MAR27 40.00 C 0.00 0.00 0.00 0.83 -0.03 18 0 218 0
30MAR27 41.00 C 0.71 0.71 0.71 0.59 -0.02 17 1 125 +1
30MAR27 42.00 C 0.00 0.00 0.00 0.42 -0.02 18 0 57 0
30MAR27 43.00 C 0.36 0.36 0.36 0.29 -0.02 18 3 180 0
30MAR27 44.00 C 0.00 0.00 0.00 0.20 -0.01 18 0 79 0
30MAR27 45.00 C 0.00 0.00 0.00 0.14 0.00 18 0 84 0
30MAR27 46.00 C 0.00 0.00 0.00 0.09 0.00 18 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 0.00 18 0 107 0
30MAR27 50.00 C 0.00 0.00 0.00 0.02 0.00 19 0 210 0
30MAR27 52.50 C 0.00 0.00 0.00 0.01 0.00 20 0 372 0
29JUN27 26.00 C 0.00 0.00 0.00 12.29 -0.02 35 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.29 -0.03 32 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.30 -0.03 30 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.30 -0.03 27 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.31 -0.03 24 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.34 -0.03 23 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.35 -0.08 20 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.49 -0.07 20 0 19 0
29JUN27 34.00 C 4.61 4.61 4.61 4.56 -0.20 18 15 75 +15
29JUN27 35.00 C 3.81 3.81 3.81 4.01 -0.04 20 15 55 +15
29JUN27 36.00 C 0.00 0.00 0.00 3.29 -0.03 19 0 58 0
29JUN27 37.00 C 0.00 0.00 0.00 2.76 -0.11 19 0 46 0
29JUN27 38.00 C 0.00 0.00 0.00 2.30 -0.02 19 0 57 0
29JUN27 39.00 C 0.00 0.00 0.00 1.91 -0.01 20 0 62 0
29JUN27 40.00 C 0.00 0.00 0.00 1.57 -0.01 20 0 188 0
29JUN27 41.00 C 0.00 0.00 0.00 1.27 0.00 20 0 28 0
29JUN27 42.00 C 0.00 0.00 0.00 1.03 0.00 20 0 27 0
29JUN27 43.00 C 0.00 0.00 0.00 0.83 +0.01 20 0 43 0
29JUN27 44.00 C 0.00 0.00 0.00 0.65 0.00 20 0 74 0
29JUN27 45.00 C 0.00 0.00 0.00 0.51 0.00 20 0 97 0
29JUN27 46.00 C 0.00 0.00 0.00 0.40 0.00 20 0 165 0
29JUN27 47.00 C 0.00 0.00 0.00 0.31 0.00 20 0 11 0
29JUN27 48.00 C 0.00 0.00 0.00 0.24 0.00 20 0 2 0
29JUN27 49.00 C 0.00 0.00 0.00 0.19 +0.01 20 0 180 0
29SEP27 27.00 C 0.00 0.00 0.00 11.29 -0.03 27 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 10.30 -0.03 25 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 9.30 -0.03 22 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 8.32 -0.02 21 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 7.34 -0.04 18 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.51 -0.10 19 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 5.72 -0.10 19 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.87 -0.09 17 0 0 0
29SEP27 35.00 C 4.00 4.00 4.00 4.24 -0.10 18 3 1 -2
29SEP27 36.00 C 0.00 0.00 0.00 3.67 -0.21 18 0 55 0
29SEP27 37.00 C 0.00 0.00 0.00 3.15 -0.18 18 0 63 0
29SEP27 38.00 C 0.00 0.00 0.00 2.69 -0.08 18 0 22 0
29SEP27 39.00 C 0.00 0.00 0.00 2.28 -0.08 18 0 1 0
29SEP27 40.00 C 0.00 0.00 0.00 1.92 -0.07 18 0 50 0
29SEP27 41.00 C 0.00 0.00 0.00 1.60 -0.07 18 0 6 0
29SEP27 42.00 C 1.13 1.13 1.13 1.38 -0.06 19 1 147 +1
29SEP27 43.00 C 0.00 0.00 0.00 1.10 -0.08 19 0 37 0
29SEP27 44.00 C 0.00 0.00 0.00 0.90 -0.06 19 0 6 0
29SEP27 45.00 C 0.00 0.00 0.00 0.74 -0.04 19 0 13 0
29SEP27 46.00 C 0.00 0.00 0.00 0.60 -0.04 19 0 18 0
29SEP27 47.00 C 0.00 0.00 0.00 0.49 -0.03 19 0 45 0
29SEP27 48.00 C 0.00 0.00 0.00 0.38 -0.04 19 0 20 0
TOTAL CALL 481 20,793 +282
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 81 0 130 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 72 0 130 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 64 0 105 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 121 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 93 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 62 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 242 0
29OCT26 35.00 P 0.01 0.01 0.01 0.01 0.00 26 6 451 0
29OCT26 36.00 P 0.02 0.02 0.02 0.01 -0.01 18 30 1,452 -30
29OCT26 37.00 P 0.07 0.11 0.07 0.07 -0.02 17 24 1,325 +2
29OCT26 38.00 P 0.20 0.36 0.20 0.35 -0.03 17 90 643 +54
29OCT26 39.00 P 0.76 0.96 0.76 1.00 +0.04 18 29 516 0
29OCT26 40.00 P 0.00 0.00 0.00 1.88 +0.01 0 0 82 0
29OCT26 41.00 P 0.00 0.00 0.00 2.88 +0.08 0 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 3.88 +0.08 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 4.88 +0.08 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 5.88 +0.08 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 6.88 +0.04 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 7.88 +0.08 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 8.88 +0.08 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 9.88 +0.08 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 10.88 +0.08 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 140 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 390 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 296 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 393 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 194 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 24 0 161 0
27NOV26 33.00 P 0.00 0.00 0.00 0.03 0.00 24 0 112 0
27NOV26 34.00 P 0.11 0.11 0.11 0.07 +0.01 23 11 433 -11
27NOV26 35.00 P 0.20 0.24 0.20 0.16 +0.01 23 18 862 0
27NOV26 36.00 P 0.42 0.44 0.42 0.33 +0.02 23 16 891 -1
27NOV26 37.00 P 0.65 0.78 0.65 0.61 +0.02 23 55 974 +19
27NOV26 38.00 P 0.00 0.00 0.00 1.04 +0.03 23 0 550 0
27NOV26 39.00 P 1.77 2.00 1.77 1.61 +0.05 23 18 745 +4
27NOV26 40.00 P 1.59 1.59 1.59 2.25 +0.06 22 14 486 -14
27NOV26 41.00 P 0.00 0.00 0.00 3.05 +0.07 22 0 210 0
27NOV26 42.00 P 0.00 0.00 0.00 3.94 +0.07 22 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 4.89 +0.08 22 0 30 0
27NOV26 44.00 P 0.00 0.00 0.00 5.88 +0.08 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 7.09 +0.09 41 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 8.12 +0.09 47 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 9.15 +0.09 52 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 10.18 +0.09 57 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 11.21 +0.09 61 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.01 -0.01 17 0 343 0
30DEC26 32.00 P 0.10 0.10 0.09 0.03 -0.01 17 15 477 +10
30DEC26 33.00 P 0.00 0.00 0.00 0.08 -0.02 17 0 726 0
30DEC26 34.00 P 0.00 0.00 0.00 0.19 -0.02 17 0 515 0
30DEC26 35.00 P 0.41 0.41 0.41 0.38 -0.03 17 25 1,397 -18
30DEC26 36.00 P 0.00 0.00 0.00 0.70 -0.03 18 0 814 0
30DEC26 37.00 P 1.04 1.12 1.04 1.15 -0.02 18 175 1,121 0
30DEC26 38.00 P 1.52 1.68 1.52 1.74 -0.01 18 18 659 -16
30DEC26 39.00 P 0.00 0.00 0.00 2.46 +0.03 18 0 1,094 0
30DEC26 40.00 P 3.07 3.07 2.99 3.29 +0.03 19 37 465 +27
30DEC26 41.00 P 0.00 0.00 0.00 4.08 +0.05 17 0 162 0
30DEC26 42.00 P 0.00 0.00 0.00 5.02 +0.07 17 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 5.98 +0.08 17 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.98 0.00 20 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 7.94 -0.03 0 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 8.93 -0.02 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.93 -0.02 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.91 -0.04 0 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 11.92 -0.02 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.92 -0.01 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.41 -0.01 0 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.01 0.00 25 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 20 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 0.00 18 0 7 0
28JAN27 33.00 P 0.00 0.00 0.00 0.16 -0.01 18 0 73 0
28JAN27 34.00 P 0.00 0.00 0.00 0.31 -0.01 18 0 100 0
28JAN27 35.00 P 0.00 0.00 0.00 0.54 -0.01 18 0 112 0
28JAN27 36.00 P 0.00 0.00 0.00 0.88 0.00 18 0 220 0
28JAN27 37.00 P 1.23 1.27 1.23 1.34 +0.01 18 16 71 +16
28JAN27 38.00 P 1.77 1.89 1.77 1.90 0.00 18 60 75 +4
28JAN27 39.00 P 0.00 0.00 0.00 2.59 +0.01 18 0 131 0
28JAN27 40.00 P 3.13 3.30 3.11 3.36 +0.04 18 385 400 +325
28JAN27 41.00 P 0.00 0.00 0.00 4.16 +0.06 17 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 5.06 +0.07 17 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 6.01 +0.08 17 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 6.98 0.00 18 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 7.95 -0.02 13 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 8.94 -0.01 0 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 9.94 -0.01 0 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 20 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.02 +0.01 19 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 0.00 18 0 177 0
30MAR27 31.00 P 0.00 0.00 0.00 0.11 0.00 18 0 138 0
30MAR27 32.00 P 0.00 0.00 0.00 0.20 +0.01 18 0 213 0
30MAR27 33.00 P 0.00 0.00 0.00 0.34 +0.01 18 0 513 0
30MAR27 34.00 P 0.00 0.00 0.00 0.54 +0.01 18 0 135 0
30MAR27 35.00 P 0.00 0.00 0.00 0.82 +0.01 18 0 228 0
30MAR27 36.00 P 0.00 0.00 0.00 1.18 +0.01 18 0 237 0
30MAR27 37.00 P 0.00 0.00 0.00 1.65 +0.05 18 0 101 0
30MAR27 38.00 P 0.00 0.00 0.00 2.19 +0.03 18 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 2.83 +0.03 18 0 119 0
30MAR27 40.00 P 0.00 0.00 0.00 3.55 +0.03 18 0 165 0
30MAR27 41.00 P 0.00 0.00 0.00 4.32 +0.07 18 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 5.18 +0.08 18 0 19 0
30MAR27 43.00 P 0.00 0.00 0.00 6.08 +0.08 18 0 17 0
30MAR27 44.00 P 0.00 0.00 0.00 7.00 +0.02 17 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 7.96 -0.01 15 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 8.95 0.00 15 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 9.94 -0.01 0 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 10.95 0.00 20 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.93 -0.01 0 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 12.92 -0.01 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.41 -0.01 0 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 0.03 0.00 20 0 32 0
29JUN27 27.00 P 0.00 0.00 0.00 0.05 0.00 20 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.09 0.00 20 0 135 0
29JUN27 29.00 P 0.00 0.00 0.00 0.15 +0.01 20 0 62 0
29JUN27 30.00 P 0.00 0.00 0.00 0.24 +0.01 20 0 88 0
29JUN27 31.00 P 0.00 0.00 0.00 0.37 +0.02 20 0 60 0
29JUN27 32.00 P 0.00 0.00 0.00 0.54 +0.03 20 0 63 0
29JUN27 33.00 P 0.00 0.00 0.00 0.77 +0.04 20 0 43 0
29JUN27 34.00 P 0.00 0.00 0.00 1.05 +0.07 20 0 144 0
29JUN27 35.00 P 0.00 0.00 0.00 1.40 +0.05 20 0 186 0
29JUN27 36.00 P 0.00 0.00 0.00 1.82 +0.07 20 0 182 0
29JUN27 37.00 P 0.00 0.00 0.00 2.29 +0.07 21 0 75 0
29JUN27 38.00 P 0.00 0.00 0.00 2.84 +0.15 21 0 228 0
29JUN27 39.00 P 0.00 0.00 0.00 3.47 +0.18 21 0 249 0
29JUN27 40.00 P 0.00 0.00 0.00 4.03 +0.08 20 0 60 0
29JUN27 41.00 P 0.00 0.00 0.00 4.75 +0.09 20 0 32 0
29JUN27 42.00 P 0.00 0.00 0.00 5.53 +0.09 20 0 24 0
29JUN27 43.00 P 0.00 0.00 0.00 6.55 +0.28 22 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.44 +0.10 23 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 8.37 +0.10 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 9.33 +0.10 25 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 10.31 +0.10 27 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 11.25 +0.07 27 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 12.19 +0.07 28 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 0.09 0.00 19 0 1 0
29SEP27 28.00 P 0.00 0.00 0.00 0.14 0.00 19 0 3 0
29SEP27 29.00 P 0.00 0.00 0.00 0.22 0.00 19 0 8 0
29SEP27 30.00 P 0.00 0.00 0.00 0.32 -0.01 19 0 9 0
29SEP27 31.00 P 0.00 0.00 0.00 0.47 -0.01 19 0 27 0
29SEP27 32.00 P 0.00 0.00 0.00 0.66 -0.01 19 0 25 0
29SEP27 33.00 P 0.00 0.00 0.00 0.90 0.00 19 0 3 0
29SEP27 34.00 P 0.00 0.00 0.00 1.19 -0.01 19 0 117 0
29SEP27 35.00 P 1.73 1.73 1.73 1.55 -0.01 19 4 36 0
29SEP27 36.00 P 0.00 0.00 0.00 1.97 0.00 19 0 160 0
29SEP27 37.00 P 2.57 2.57 2.57 2.37 -0.07 19 1 47 -1
29SEP27 38.00 P 0.00 0.00 0.00 2.99 +0.01 19 0 36 0
29SEP27 39.00 P 0.00 0.00 0.00 3.60 +0.02 20 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.14 -0.10 19 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 4.84 +0.02 19 0 37 0
29SEP27 42.00 P 0.00 0.00 0.00 5.61 +0.04 19 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.60 +0.24 21 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.48 +0.05 21 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 8.40 +0.07 22 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 9.34 +0.07 23 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 10.32 +0.08 24 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 11.31 +0.09 26 0 0 0
TOTAL PUT 1,047 27,013 +370
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$ 47.520
23OCT26 35.50 C 0.00 0.00 0.00 12.03 +0.81 98 0 0 0
23OCT26 36.00 C 0.00 0.00 0.00 11.53 +0.81 92 0 0 0
23OCT26 36.50 C 0.00 0.00 0.00 11.03 +0.81 85 0 0 0
23OCT26 37.00 C 0.00 0.00 0.00 10.53 +0.81 78 0 0 0
23OCT26 37.50 C 0.00 0.00 0.00 10.03 +0.81 64 0 0 0
23OCT26 38.00 C 0.00 0.00 0.00 9.53 +0.81 0 0 0 0
23OCT26 38.50 C 0.00 0.00 0.00 9.03 +0.80 0 0 0 0
23OCT26 39.00 C 0.00 0.00 0.00 8.53 +0.80 0 0 0 0
23OCT26 39.50 C 0.00 0.00 0.00 8.03 +0.80 0 0 0 0
23OCT26 40.00 C 0.00 0.00 0.00 7.63 +0.89 116 0 0 0
23OCT26 40.50 C 0.00 0.00 0.00 7.14 +0.89 112 0 0 0
23OCT26 41.00 C 0.00 0.00 0.00 6.53 +0.77 0 0 0 0
23OCT26 41.50 C 0.00 0.00 0.00 6.04 +0.76 64 0 0 0
23OCT26 42.00 C 0.00 0.00 0.00 5.54 +0.73 59 0 0 0
23OCT26 42.50 C 0.00 0.00 0.00 5.05 +0.70 60 0 0 0
23OCT26 43.00 C 0.00 0.00 0.00 4.56 +0.65 58 0 15 0
23OCT26 43.50 C 0.00 0.00 0.00 4.09 +0.61 61 0 75 0
23OCT26 44.00 C 0.00 0.00 0.00 3.62 +0.55 60 0 71 0
23OCT26 44.50 C 0.00 0.00 0.00 3.17 +0.49 60 0 45 0
23OCT26 45.00 C 0.00 0.00 0.00 2.74 +0.35 60 0 0 0
23OCT26 45.50 C 0.00 0.00 0.00 2.41 +0.41 66 0 0 0
23OCT26 46.00 C 0.00 0.00 0.00 1.95 +0.25 59 0 0 0
23OCT26 46.50 C 1.87 1.87 1.87 1.60 +0.19 58 15 75 -15
23OCT26 47.00 C 1.29 1.29 1.29 1.30 +0.14 59 15 45 -15
23OCT26 47.50 C 0.00 0.00 0.00 1.03 +0.09 59 0 105 0
23OCT26 48.00 C 1.05 1.05 1.05 0.80 +0.04 58 6 90 0
23OCT26 48.50 C 0.00 0.00 0.00 0.62 +0.01 59 0 15 0
23OCT26 49.00 C 0.00 0.00 0.00 0.47 -0.01 59 0 30 0
23OCT26 49.50 C 0.00 0.00 0.00 0.35 -0.03 60 0 30 0
23OCT26 50.00 C 0.00 0.00 0.00 0.25 -0.04 59 0 17 0
23OCT26 51.00 C 0.00 0.00 0.00 0.13 -0.04 60 0 0 0
23OCT26 52.00 C 0.08 0.08 0.08 0.06 -0.04 60 10 10 +10
23OCT26 53.00 C 0.00 0.00 0.00 0.03 -0.02 62 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
23OCT26 55.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 12.63 +0.89 104 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 11.65 +0.90 100 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 10.55 +0.79 48 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 9.56 +0.78 58 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 8.57 +0.76 57 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 7.63 +0.76 64 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 6.64 +0.68 58 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 5.71 +0.62 57 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 4.83 +0.54 57 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 4.01 +0.47 58 0 30 0
29OCT26 45.00 C 0.00 0.00 0.00 3.25 +0.37 57 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 2.58 +0.27 57 0 12 0
29OCT26 47.00 C 1.92 2.36 1.78 1.97 +0.18 56 233 158 +113
29OCT26 48.00 C 1.43 1.89 1.43 1.47 +0.12 56 54 84 +24
29OCT26 49.00 C 1.12 1.28 1.01 1.09 +0.08 56 35 135 +30
29OCT26 50.00 C 0.80 0.80 0.80 0.78 +0.04 56 15 99 +15
29OCT26 52.50 C 0.32 0.39 0.32 0.31 -0.01 57 105 385 -38
29OCT26 55.00 C 0.17 0.17 0.17 0.11 -0.02 58 200 337 0
29OCT26 57.50 C 0.00 0.00 0.00 0.04 -0.01 59 0 599 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 59 0 339 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 68 0 762 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 76 0 309 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 84 0 382 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 92 0 85 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 99 0 186 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 106 0 112 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 113 0 90 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 119 0 54 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 126 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 137 0 114 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 143 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 154 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 168 0 2 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 173 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 182 0 15 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 186 0 45 0
30OCT26 36.50 C 0.00 0.00 0.00 11.12 - 84 0 0 -
30OCT26 37.00 C 0.00 0.00 0.00 10.63 - 83 0 0 -
30OCT26 37.50 C 0.00 0.00 0.00 10.07 - 62 0 0 -
30OCT26 38.00 C 0.00 0.00 0.00 9.58 - 63 0 0 -
30OCT26 38.50 C 0.00 0.00 0.00 9.09 - 63 0 0 -
30OCT26 39.00 C 0.00 0.00 0.00 8.61 - 64 0 0 -
30OCT26 39.50 C 0.00 0.00 0.00 8.23 - 76 0 0 -
30OCT26 40.00 C 0.00 0.00 0.00 7.66 - 64 0 0 -
30OCT26 40.50 C 0.00 0.00 0.00 7.19 - 64 0 0 -
30OCT26 41.00 C 0.00 0.00 0.00 6.73 - 64 0 0 -
30OCT26 41.50 C 0.00 0.00 0.00 6.28 - 64 0 0 -
30OCT26 42.00 C 0.00 0.00 0.00 5.84 - 64 0 0 -
30OCT26 42.50 C 0.00 0.00 0.00 5.42 - 64 0 0 -
30OCT26 43.00 C 0.00 0.00 0.00 5.00 - 64 0 0 -
30OCT26 43.50 C 0.00 0.00 0.00 4.60 - 64 0 0 -
30OCT26 44.00 C 0.00 0.00 0.00 4.22 - 64 0 0 -
30OCT26 44.50 C 0.00 0.00 0.00 3.85 - 64 0 0 -
30OCT26 45.00 C 0.00 0.00 0.00 3.51 - 64 0 0 -
30OCT26 45.50 C 2.95 3.09 2.91 3.20 - 65 45 45 -
30OCT26 46.00 C 2.78 2.78 2.78 2.83 - 63 9 9 -
30OCT26 46.50 C 0.00 0.00 0.00 2.54 - 63 0 0 -
30OCT26 47.00 C 0.00 0.00 0.00 2.25 - 62 0 0 -
30OCT26 47.50 C 0.00 0.00 0.00 2.00 - 62 0 0 -
30OCT26 48.00 C 0.00 0.00 0.00 1.77 - 62 0 0 -
30OCT26 48.50 C 0.00 0.00 0.00 1.56 - 62 0 0 -
30OCT26 49.00 C 0.00 0.00 0.00 1.37 - 63 0 0 -
30OCT26 49.50 C 0.00 0.00 0.00 1.20 - 63 0 0 -
30OCT26 50.00 C 0.00 0.00 0.00 1.05 - 63 0 0 -
30OCT26 51.00 C 0.00 0.00 0.00 0.79 - 63 0 0 -
30OCT26 52.00 C 0.00 0.00 0.00 0.58 - 63 0 0 -
30OCT26 53.00 C 0.00 0.00 0.00 0.42 - 63 0 0 -
30OCT26 54.00 C 0.00 0.00 0.00 0.30 - 63 0 0 -
30OCT26 55.00 C 0.00 0.00 0.00 0.22 - 64 0 0 -
30OCT26 56.00 C 0.00 0.00 0.00 0.16 - 65 0 0 -
30OCT26 57.00 C 0.00 0.00 0.00 0.11 - 65 0 0 -
30OCT26 58.00 C 0.00 0.00 0.00 0.07 - 64 0 0 -
30OCT26 59.00 C 0.00 0.00 0.00 0.05 - 65 0 0 -
30OCT26 60.00 C 0.00 0.00 0.00 0.03 - 64 0 0 -
30OCT26 61.00 C 0.00 0.00 0.00 0.02 - 64 0 0 -
30OCT26 62.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
30OCT26 63.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
27NOV26 36.00 C 0.00 0.00 0.00 11.81 +0.73 54 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 10.89 +0.71 54 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 10.00 +0.69 54 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 9.13 +0.66 54 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 8.30 +0.63 54 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 7.50 +0.58 54 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 6.75 +0.55 54 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 6.03 +0.50 54 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 5.37 +0.46 54 0 105 0
27NOV26 45.00 C 0.00 0.00 0.00 4.75 +0.50 54 0 15 0
27NOV26 46.00 C 0.00 0.00 0.00 4.18 +0.40 54 0 32 0
27NOV26 47.00 C 3.81 3.81 3.55 3.58 +0.30 53 21 51 +21
27NOV26 48.00 C 3.30 3.30 3.08 3.10 +0.29 53 31 120 -29
27NOV26 49.00 C 2.80 2.80 2.80 2.68 +0.25 53 7 104 -7
27NOV26 50.00 C 2.42 2.50 2.42 2.31 +0.22 53 45 107 -12
27NOV26 52.50 C 1.63 1.67 1.63 1.57 +0.16 53 14 101 0
27NOV26 55.00 C 0.00 0.00 0.00 1.03 +0.10 53 0 35 0
27NOV26 57.50 C 0.00 0.00 0.00 0.66 +0.06 54 0 109 0
27NOV26 60.00 C 0.00 0.00 0.00 0.42 +0.02 54 0 144 0
27NOV26 62.50 C 0.00 0.00 0.00 0.27 +0.03 55 0 26 0
27NOV26 65.00 C 0.00 0.00 0.00 0.16 +0.01 54 0 75 0
27NOV26 67.50 C 0.00 0.00 0.00 0.10 +0.01 55 0 7 0
27NOV26 70.00 C 0.00 0.00 0.00 0.06 +0.01 55 0 25 0
27NOV26 72.50 C 0.00 0.00 0.00 0.04 +0.01 56 0 41 0
27NOV26 75.00 C 0.00 0.00 0.00 0.02 0.00 55 0 120 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 120 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.32 +0.92 58 0 52 0
30DEC26 36.00 C 0.00 0.00 0.00 12.24 +0.80 52 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.40 +0.77 52 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.58 +0.68 52 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.80 +0.77 52 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.85 +0.63 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.32 +0.79 52 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.63 +0.55 52 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.98 +0.52 52 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.37 +0.49 52 0 189 0
30DEC26 45.00 C 0.00 0.00 0.00 5.80 +0.53 52 0 45 0
30DEC26 46.00 C 0.00 0.00 0.00 5.26 +0.35 52 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 4.67 +0.39 51 0 15 0
30DEC26 48.00 C 4.14 4.14 4.14 4.21 +0.37 51 15 109 0
30DEC26 49.00 C 0.00 0.00 0.00 3.77 +0.27 51 0 91 0
30DEC26 50.00 C 0.00 0.00 0.00 3.38 +0.31 51 0 200 0
30DEC26 52.50 C 2.65 2.65 2.65 2.56 +0.20 51 9 133 -9
30DEC26 55.00 C 0.00 0.00 0.00 1.91 +0.14 51 0 251 0
30DEC26 57.50 C 0.00 0.00 0.00 1.41 +0.09 51 0 24 0
30DEC26 60.00 C 0.91 0.91 0.91 1.05 +0.08 52 15 222 -15
30DEC26 62.50 C 0.00 0.00 0.00 0.79 +0.12 52 0 561 0
30DEC26 65.00 C 0.00 0.00 0.00 0.55 +0.04 52 0 371 0
30DEC26 67.50 C 0.00 0.00 0.00 0.40 +0.04 52 0 75 0
30DEC26 70.00 C 0.00 0.00 0.00 0.29 +0.04 53 0 76 0
30DEC26 72.50 C 0.00 0.00 0.00 0.20 +0.02 52 0 12 0
30DEC26 75.00 C 0.00 0.00 0.00 0.14 +0.02 52 0 200 0
30DEC26 77.50 C 0.00 0.00 0.00 0.10 +0.01 52 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.07 +0.01 53 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.05 +0.01 53 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.04 +0.01 54 0 100 0
30DEC26 87.50 C 0.00 0.00 0.00 0.03 +0.01 54 0 90 0
30DEC26 90.00 C 0.00 0.00 0.00 0.02 +0.01 54 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 56 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 58 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 61 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 64 0 15 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 66 0 78 0
28JAN27 36.00 C 0.00 0.00 0.00 12.62 +0.57 50 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 11.92 +0.64 52 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 11.16 +0.63 52 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 10.36 +0.54 51 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 9.56 +0.42 50 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 8.85 +0.36 50 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 8.35 +0.65 52 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 7.62 +0.33 50 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 7.09 +0.54 51 0 30 0
28JAN27 45.00 C 0.00 0.00 0.00 6.48 +0.42 50 0 15 0
28JAN27 46.00 C 0.00 0.00 0.00 5.98 +0.39 51 0 0 0
28JAN27 47.00 C 5.80 5.80 5.80 5.51 +0.37 51 15 27 0
28JAN27 48.00 C 0.00 0.00 0.00 5.14 +0.43 52 0 91 0
28JAN27 49.00 C 0.00 0.00 0.00 4.72 +0.38 52 0 182 0
28JAN27 50.00 C 0.00 0.00 0.00 4.27 +0.30 51 0 222 0
28JAN27 52.50 C 0.00 0.00 0.00 3.42 +0.27 51 0 210 0
28JAN27 55.00 C 0.00 0.00 0.00 2.72 +0.20 52 0 90 0
28JAN27 57.50 C 2.30 2.30 2.30 2.15 +0.15 52 6 96 +6
28JAN27 60.00 C 1.80 1.85 1.80 1.70 +0.07 52 18 78 +18
28JAN27 62.50 C 0.00 0.00 0.00 1.39 +0.13 53 0 93 0
28JAN27 65.00 C 0.00 0.00 0.00 1.06 +0.13 53 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.82 +0.08 53 0 45 0
28JAN27 70.00 C 0.00 0.00 0.00 0.63 +0.05 53 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.50 +0.05 53 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.38 +0.04 53 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 0.29 +0.03 53 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 14.24 +0.86 50 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.48 +0.85 50 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.77 +0.83 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.98 +0.68 49 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.30 +0.65 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.65 +0.61 50 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.02 +0.56 50 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.42 +0.51 50 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.87 +0.49 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.36 +0.48 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.85 +0.44 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 7.37 +0.42 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 6.93 +0.41 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 6.50 +0.38 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 6.10 +0.36 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.72 +0.35 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.86 +0.31 51 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 4.12 +0.24 51 0 600 0
30MAR27 57.50 C 0.00 0.00 0.00 3.48 +0.25 52 0 700 0
30MAR27 60.00 C 0.00 0.00 0.00 2.94 +0.17 52 0 750 0
30MAR27 62.50 C 0.00 0.00 0.00 2.51 +0.14 52 0 902 0
30MAR27 65.00 C 0.00 0.00 0.00 2.03 +0.14 52 0 500 0
30MAR27 67.50 C 0.00 0.00 0.00 1.73 +0.13 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.48 +0.09 52 0 45 0
30MAR27 72.50 C 0.00 0.00 0.00 1.25 +0.09 53 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 1.04 +0.07 53 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.87 +0.07 53 0 75 0
30MAR27 80.00 C 0.00 0.00 0.00 0.72 +0.05 53 0 45 0
30MAR27 82.50 C 0.00 0.00 0.00 0.60 +0.04 53 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.50 +0.04 53 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.42 +0.04 53 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.35 +0.03 53 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.29 +0.03 53 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.24 +0.02 53 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.20 +0.02 53 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.17 +0.02 53 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.14 +0.01 53 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 0.12 +0.01 53 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 0.10 +0.01 53 0 75 0
30MAR27 110.00 C 0.00 0.00 0.00 0.08 0.00 52 0 120 0
30MAR27 112.50 C 0.00 0.00 0.00 0.07 +0.01 53 0 75 0
29JUN27 35.00 C 0.00 0.00 0.00 15.34 +0.67 50 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 15.00 +1.08 53 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 13.99 +0.71 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 13.38 +0.69 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.85 +0.74 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.17 +0.63 50 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 11.64 +0.66 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 11.10 +0.63 51 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.59 +0.60 51 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 10.10 +0.59 51 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 9.64 +0.58 51 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 9.59 +0.96 54 0 0 0
29JUN27 47.00 C 8.84 8.87 8.84 8.76 +0.51 51 30 30 +30
29JUN27 48.00 C 0.00 0.00 0.00 8.35 +0.52 51 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.01 +0.54 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 7.58 +0.45 52 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 6.75 +0.51 52 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 6.12 +0.62 53 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 5.41 +0.57 53 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 4.81 +0.38 53 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 4.10 +0.30 52 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 3.62 +0.24 52 0 15 0
29JUN27 67.50 C 0.00 0.00 0.00 3.24 +0.22 53 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 2.89 +0.19 53 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 2.62 +0.25 54 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 2.33 +0.25 54 0 16 0
29JUN27 77.50 C 0.00 0.00 0.00 2.05 +0.22 54 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 1.81 +0.20 54 0 15 0
29JUN27 82.50 C 0.00 0.00 0.00 1.60 +0.18 54 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 1.41 +0.16 53 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 1.25 +0.15 53 0 15 0
29JUN27 90.00 C 0.00 0.00 0.00 1.10 +0.13 53 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.98 +0.13 53 0 15 0
29JUN27 95.00 C 0.00 0.00 0.00 0.86 +0.11 53 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.77 +0.11 53 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.68 +0.10 53 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 0.60 +0.08 53 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 0.53 +0.07 53 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 0.47 +0.07 53 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 0.42 +0.06 53 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 0.37 +0.05 53 0 30 0
29SEP27 36.00 C 0.00 0.00 0.00 15.70 +0.42 51 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 15.11 +0.43 51 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 14.52 +0.74 51 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 13.93 +0.52 51 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 13.44 +0.39 52 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 12.92 +0.39 52 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 12.25 +0.23 51 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 11.94 +0.65 52 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 11.45 +0.62 52 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 11.01 +0.33 52 0 230 0
29SEP27 46.00 C 0.00 0.00 0.00 10.63 +0.40 52 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 10.14 +0.31 52 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 9.83 +0.42 52 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 9.42 +0.40 52 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 9.05 +0.38 52 0 10 0
29SEP27 52.50 C 0.00 0.00 0.00 8.27 +0.33 53 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 7.48 +0.32 53 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 6.80 +0.24 53 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 6.32 +0.40 54 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 5.69 +0.30 54 0 15 0
29SEP27 65.00 C 0.00 0.00 0.00 5.14 +0.41 54 0 18 0
29SEP27 67.50 C 0.00 0.00 0.00 4.62 +0.28 53 0 15 0
29SEP27 70.00 C 0.00 0.00 0.00 4.22 +0.26 53 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 3.81 +0.20 54 0 15 0
29SEP27 75.00 C 0.00 0.00 0.00 3.47 +0.20 53 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 3.14 +0.21 53 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 2.83 +0.16 53 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 2.59 +0.16 53 0 30 0
29SEP27 85.00 C 0.00 0.00 0.00 2.34 +0.15 53 0 245 0
TOTAL CALL 968 15,916 +127
23OCT26 35.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
23OCT26 36.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
23OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
23OCT26 37.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
23OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
23OCT26 38.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
23OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
23OCT26 39.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
23OCT26 40.00 P 0.00 0.00 0.00 0.01 -0.01 81 0 0 0
23OCT26 40.50 P 0.00 0.00 0.00 0.01 -0.02 75 0 0 0
23OCT26 41.00 P 0.00 0.00 0.00 0.01 -0.03 70 0 0 0
23OCT26 41.50 P 0.00 0.00 0.00 0.01 -0.05 65 0 0 0
23OCT26 42.00 P 0.00 0.00 0.00 0.01 -0.08 60 0 0 0
23OCT26 42.50 P 0.00 0.00 0.00 0.02 -0.11 61 0 0 0
23OCT26 43.00 P 0.14 0.14 0.14 0.04 -0.14 62 15 25 +15
23OCT26 43.50 P 0.21 0.21 0.19 0.06 -0.20 61 30 17 +2
23OCT26 44.00 P 0.12 0.12 0.12 0.09 -0.26 60 15 15 +15
23OCT26 44.50 P 0.00 0.00 0.00 0.14 -0.33 60 0 0 0
23OCT26 45.00 P 0.43 0.43 0.43 0.22 -0.40 61 15 0 -15
23OCT26 45.50 P 0.49 0.49 0.49 0.32 -0.47 61 5 0 -5
23OCT26 46.00 P 0.76 0.76 0.76 0.45 -0.53 61 15 0 -15
23OCT26 46.50 P 0.00 0.00 0.00 0.61 -0.59 61 0 45 0
23OCT26 47.00 P 1.03 1.03 1.03 0.81 -0.63 61 15 90 +15
23OCT26 47.50 P 1.53 1.53 1.45 1.05 -0.68 62 30 37 +22
23OCT26 48.00 P 1.57 1.57 1.57 1.33 -0.72 62 9 9 +9
23OCT26 48.50 P 0.00 0.00 0.00 1.64 -0.77 62 0 30 0
23OCT26 49.00 P 0.00 0.00 0.00 1.98 -0.79 62 0 60 0
23OCT26 49.50 P 2.20 2.20 2.20 2.34 -0.82 61 10 51 +6
23OCT26 50.00 P 0.00 0.00 0.00 2.73 -0.84 60 0 30 0
23OCT26 51.00 P 0.00 0.00 0.00 3.60 -0.85 60 0 57 0
23OCT26 52.00 P 0.00 0.00 0.00 4.53 -0.84 60 0 0 0
23OCT26 53.00 P 0.00 0.00 0.00 5.50 -0.83 61 0 0 0
23OCT26 54.00 P 0.00 0.00 0.00 6.48 -0.83 0 0 0 0
23OCT26 55.00 P 0.00 0.00 0.00 7.48 -1.07 0 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 8.48 -0.82 0 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 9.48 -0.82 0 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 10.64 -0.70 140 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 11.48 -0.82 0 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 12.48 -0.82 0 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 13.48 -0.82 0 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 14.64 -0.74 175 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 15.48 -0.82 0 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 16.64 -0.88 192 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 17.48 -0.82 0 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 18.64 -0.72 207 0 0 0
23OCT26 67.00 P 0.00 0.00 0.00 19.58 -0.78 199 0 0 0
23OCT26 68.00 P 0.00 0.00 0.00 20.48 -0.82 0 0 0 0
23OCT26 69.00 P 0.00 0.00 0.00 21.48 -0.82 0 0 0 0
23OCT26 70.00 P 0.00 0.00 0.00 22.60 -0.92 225 0 0 0
23OCT26 71.00 P 0.00 0.00 0.00 23.63 -0.72 241 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 -0.03 59 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.02 -0.05 58 0 75 0
29OCT26 40.00 P 0.00 0.00 0.00 0.05 -0.08 59 0 253 0
29OCT26 41.00 P 0.00 0.00 0.00 0.09 -0.13 58 0 64 0
29OCT26 42.00 P 0.00 0.00 0.00 0.16 -0.20 57 0 19 0
29OCT26 43.00 P 0.00 0.00 0.00 0.29 -0.26 58 0 47 0
29OCT26 44.00 P 0.56 0.56 0.56 0.46 -0.36 58 30 135 0
29OCT26 45.00 P 0.74 0.81 0.74 0.71 -0.45 58 45 355 0
29OCT26 46.00 P 1.07 1.11 1.07 1.06 -0.48 58 30 176 -30
29OCT26 47.00 P 1.71 1.71 1.45 1.49 -0.56 59 60 99 -29
29OCT26 48.00 P 2.24 2.24 1.92 2.01 -0.58 59 45 195 0
29OCT26 49.00 P 0.00 0.00 0.00 2.57 -0.72 57 0 138 0
29OCT26 50.00 P 0.00 0.00 0.00 3.25 -0.77 57 0 270 0
29OCT26 52.50 P 5.36 5.36 5.36 5.27 -0.81 58 2 366 0
29OCT26 55.00 P 7.56 7.56 7.52 7.52 -1.12 52 24 173 0
29OCT26 57.50 P 0.00 0.00 0.00 9.99 -1.13 57 0 247 0
29OCT26 60.00 P 0.00 0.00 0.00 12.78 -0.76 106 0 337 0
29OCT26 62.50 P 0.00 0.00 0.00 14.98 -0.94 0 0 2 0
29OCT26 65.00 P 0.00 0.00 0.00 17.51 -1.01 95 0 7 0
29OCT26 67.50 P 0.00 0.00 0.00 19.98 -1.04 0 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 22.60 -0.92 133 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 24.98 -1.03 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 27.48 -0.99 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 29.98 -1.01 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 32.54 -0.98 156 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 34.98 -1.01 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 37.48 -1.04 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 40.03 -0.99 175 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 42.48 -0.92 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 44.98 -0.91 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 47.48 -1.07 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 49.98 -1.07 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 52.48 -1.04 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 54.98 -0.91 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 57.48 -1.07 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 59.98 -0.82 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 62.48 -0.82 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 65.00 -1.05 220 0 0 0
30OCT26 36.50 P 0.00 0.00 0.00 0.01 - 65 0 0 -
30OCT26 37.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
30OCT26 37.50 P 0.00 0.00 0.00 0.02 - 64 0 0 -
30OCT26 38.00 P 0.00 0.00 0.00 0.03 - 64 0 0 -
30OCT26 38.50 P 0.00 0.00 0.00 0.04 - 64 0 0 -
30OCT26 39.00 P 0.00 0.00 0.00 0.06 - 65 0 0 -
30OCT26 39.50 P 0.00 0.00 0.00 0.08 - 65 0 0 -
30OCT26 40.00 P 0.00 0.00 0.00 0.11 - 65 0 0 -
30OCT26 40.50 P 0.00 0.00 0.00 0.14 - 64 0 0 -
30OCT26 41.00 P 0.00 0.00 0.00 0.18 - 64 0 0 -
30OCT26 41.50 P 0.00 0.00 0.00 0.23 - 64 0 0 -
30OCT26 42.00 P 0.00 0.00 0.00 0.30 - 65 0 0 -
30OCT26 42.50 P 0.00 0.00 0.00 0.37 - 65 0 0 -
30OCT26 43.00 P 0.00 0.00 0.00 0.46 - 65 0 0 -
30OCT26 43.50 P 0.00 0.00 0.00 0.56 - 65 0 0 -
30OCT26 44.00 P 0.00 0.00 0.00 0.69 - 65 0 0 -
30OCT26 44.50 P 0.00 0.00 0.00 0.82 - 65 0 0 -
30OCT26 45.00 P 0.00 0.00 0.00 0.98 - 65 0 0 -
30OCT26 45.50 P 0.00 0.00 0.00 1.15 - 65 0 0 -
30OCT26 46.00 P 0.00 0.00 0.00 1.35 - 65 0 0 -
30OCT26 46.50 P 0.00 0.00 0.00 1.56 - 66 0 0 -
30OCT26 47.00 P 0.00 0.00 0.00 1.79 - 65 0 0 -
30OCT26 47.50 P 2.15 2.15 2.15 2.04 - 66 15 15 -
30OCT26 48.00 P 2.45 2.45 2.45 2.31 - 65 15 15 -
30OCT26 48.50 P 2.71 2.71 2.71 2.59 - 65 15 15 -
30OCT26 49.00 P 2.89 2.89 2.89 2.88 - 65 1 1 -
30OCT26 49.50 P 0.00 0.00 0.00 3.13 - 62 0 0 -
30OCT26 50.00 P 0.00 0.00 0.00 3.52 - 64 0 0 -
30OCT26 51.00 P 0.00 0.00 0.00 4.25 - 64 0 0 -
30OCT26 52.00 P 0.00 0.00 0.00 5.04 - 64 0 0 -
30OCT26 53.00 P 0.00 0.00 0.00 5.87 - 64 0 0 -
30OCT26 54.00 P 0.00 0.00 0.00 6.75 - 64 0 0 -
30OCT26 55.00 P 0.00 0.00 0.00 7.66 - 64 0 0 -
30OCT26 56.00 P 0.00 0.00 0.00 8.60 - 64 0 0 -
30OCT26 57.00 P 0.00 0.00 0.00 9.55 - 64 0 0 -
30OCT26 58.00 P 0.00 0.00 0.00 10.64 - 79 0 0 -
30OCT26 59.00 P 0.00 0.00 0.00 11.50 - 64 0 0 -
30OCT26 60.00 P 0.00 0.00 0.00 12.78 - 101 0 0 -
30OCT26 61.00 P 0.00 0.00 0.00 13.48 - 0 0 0 -
30OCT26 62.00 P 0.00 0.00 0.00 14.64 - 98 0 0 -
30OCT26 63.00 P 0.00 0.00 0.00 15.48 - 0 0 0 -
27NOV26 36.00 P 0.00 0.00 0.00 0.17 -0.08 54 0 0 0
27NOV26 37.00 P 0.35 0.35 0.35 0.25 -0.10 54 20 20 +20
27NOV26 38.00 P 0.00 0.00 0.00 0.36 -0.13 55 0 0 0
27NOV26 39.00 P 0.56 0.56 0.56 0.50 -0.15 55 10 10 +10
27NOV26 40.00 P 0.00 0.00 0.00 0.66 -0.19 55 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.87 -0.23 55 0 105 0
27NOV26 42.00 P 0.00 0.00 0.00 1.13 -0.25 55 0 90 0
27NOV26 43.00 P 0.00 0.00 0.00 1.42 -0.31 55 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 1.76 -0.36 55 0 100 0
27NOV26 45.00 P 0.00 0.00 0.00 2.16 -0.38 55 0 90 0
27NOV26 46.00 P 0.00 0.00 0.00 2.59 -0.44 55 0 79 0
27NOV26 47.00 P 3.23 3.23 3.23 3.09 -0.46 56 15 183 +15
27NOV26 48.00 P 3.71 3.71 3.49 3.62 -0.43 56 51 109 +36
27NOV26 49.00 P 4.11 4.11 4.11 4.18 -0.42 56 4 171 +4
27NOV26 50.00 P 4.72 4.72 4.48 4.79 -0.50 55 23 506 +23
27NOV26 52.50 P 0.00 0.00 0.00 6.44 -0.65 54 0 149 0
27NOV26 55.00 P 0.00 0.00 0.00 8.44 -0.73 55 7 60 0
27NOV26 57.50 P 0.00 0.00 0.00 10.52 -0.80 54 0 63 0
27NOV26 60.00 P 0.00 0.00 0.00 12.78 -0.84 54 0 249 0
27NOV26 62.50 P 0.00 0.00 0.00 15.12 -0.85 54 0 45 0
27NOV26 65.00 P 0.00 0.00 0.00 17.53 -0.99 54 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 19.99 -1.03 54 0 15 0
27NOV26 70.00 P 0.00 0.00 0.00 22.60 -0.92 70 0 15 0
27NOV26 72.50 P 0.00 0.00 0.00 24.98 -1.03 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 27.48 -0.99 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 29.98 -1.01 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 32.54 -0.98 83 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 34.98 -1.01 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 37.48 -1.04 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 40.03 -0.99 94 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.40 -0.08 52 0 18 0
30DEC26 36.00 P 0.00 0.00 0.00 0.52 -0.11 52 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.68 -0.11 53 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.84 -0.16 52 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.02 -0.22 52 0 11 0
30DEC26 40.00 P 0.00 0.00 0.00 1.31 -0.21 53 0 283 0
30DEC26 41.00 P 0.00 0.00 0.00 1.59 -0.24 53 0 735 0
30DEC26 42.00 P 0.00 0.00 0.00 1.92 -0.26 53 0 397 0
30DEC26 43.00 P 0.00 0.00 0.00 2.27 -0.30 53 0 156 0
30DEC26 44.00 P 0.00 0.00 0.00 2.67 -0.33 53 0 66 0
30DEC26 45.00 P 0.00 0.00 0.00 3.10 -0.36 53 0 345 0
30DEC26 46.00 P 0.00 0.00 0.00 3.58 -0.39 53 0 21 0
30DEC26 47.00 P 0.00 0.00 0.00 4.08 -0.43 53 0 60 0
30DEC26 48.00 P 0.00 0.00 0.00 4.62 -0.48 53 0 156 0
30DEC26 49.00 P 0.00 0.00 0.00 5.08 -0.62 52 0 108 0
30DEC26 50.00 P 0.00 0.00 0.00 5.68 -0.67 52 0 173 0
30DEC26 52.50 P 0.00 0.00 0.00 7.44 -0.70 53 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 9.25 -0.76 53 0 58 0
30DEC26 57.50 P 0.00 0.00 0.00 11.28 -0.84 54 0 60 0
30DEC26 60.00 P 0.00 0.00 0.00 13.51 -0.65 56 0 260 0
30DEC26 62.50 P 0.00 0.00 0.00 15.48 -0.89 52 0 515 0
30DEC26 65.00 P 0.00 0.00 0.00 17.91 -0.83 55 0 286 0
30DEC26 67.50 P 0.00 0.00 0.00 20.15 -0.95 52 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.60 -0.92 54 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.01 -1.00 53 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.48 -0.99 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 29.98 -1.01 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 32.54 -0.98 65 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 34.98 -1.01 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 37.48 -1.04 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 40.03 -0.99 73 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 42.48 -0.92 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 44.98 -0.91 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 47.48 -1.07 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 49.98 -1.07 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 52.48 -1.04 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 54.98 -0.91 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 57.48 -1.07 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 59.98 -0.82 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 62.48 -0.83 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 65.00 -1.05 95 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.91 -0.15 53 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 1.13 -0.15 53 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 1.35 -0.19 53 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 1.63 -0.20 53 0 15 0
28JAN27 40.00 P 0.00 0.00 0.00 1.92 -0.23 53 0 58 0
28JAN27 41.00 P 0.00 0.00 0.00 2.25 -0.25 53 0 15 0
28JAN27 42.00 P 0.00 0.00 0.00 2.60 -0.28 53 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 2.99 -0.33 53 0 0 0
28JAN27 44.00 P 3.53 3.53 3.53 3.41 -0.33 53 7 17 +7
28JAN27 45.00 P 0.00 0.00 0.00 3.87 -0.35 54 0 26 0
28JAN27 46.00 P 4.49 4.49 4.49 4.36 -0.39 53 15 15 +15
28JAN27 47.00 P 4.81 4.81 4.57 4.87 -0.42 54 14 208 +8
28JAN27 48.00 P 5.52 5.52 5.23 5.42 -0.45 54 23 77 +23
28JAN27 49.00 P 5.96 5.96 5.96 6.00 -0.52 54 11 72 +11
28JAN27 50.00 P 0.00 0.00 0.00 6.60 -0.57 54 0 115 0
28JAN27 52.50 P 0.00 0.00 0.00 8.25 -0.63 54 0 60 0
28JAN27 55.00 P 0.00 0.00 0.00 10.02 -0.72 54 0 61 0
28JAN27 57.50 P 0.00 0.00 0.00 11.90 -0.83 54 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 13.95 -0.94 54 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 16.23 -0.40 57 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 18.35 -0.52 56 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 20.62 -0.56 56 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 22.93 -0.60 56 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 25.23 -0.78 55 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 27.61 -0.86 55 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 30.07 -0.92 56 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.43 -0.15 53 0 45 0
30MAR27 36.00 P 0.00 0.00 0.00 1.67 -0.19 53 0 30 0
30MAR27 37.00 P 0.00 0.00 0.00 1.96 -0.19 53 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 2.25 -0.21 53 0 43 0
30MAR27 39.00 P 0.00 0.00 0.00 2.58 -0.25 53 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 2.95 -0.24 53 0 80 0
30MAR27 41.00 P 0.00 0.00 0.00 3.31 -0.29 53 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.74 -0.28 53 0 65 0
30MAR27 43.00 P 0.00 0.00 0.00 4.18 -0.31 53 0 15 0
30MAR27 44.00 P 4.44 4.44 4.44 4.63 -0.34 53 9 152 +9
30MAR27 45.00 P 0.00 0.00 0.00 5.13 -0.37 54 0 63 0
30MAR27 46.00 P 5.62 5.64 5.62 5.65 -0.38 54 30 90 +30
30MAR27 47.00 P 0.00 0.00 0.00 6.18 -0.40 54 0 75 0
30MAR27 48.00 P 0.00 0.00 0.00 6.75 -0.43 54 0 45 0
30MAR27 49.00 P 7.12 7.12 7.12 7.34 -0.15 54 7 37 +7
30MAR27 50.00 P 0.00 0.00 0.00 7.74 -0.35 52 0 20 0
30MAR27 52.50 P 0.00 0.00 0.00 9.51 -0.58 54 0 46 0
30MAR27 55.00 P 0.00 0.00 0.00 11.27 -0.57 54 0 552 0
30MAR27 57.50 P 0.00 0.00 0.00 13.14 -0.62 54 0 760 0
30MAR27 60.00 P 0.00 0.00 0.00 15.12 -0.65 55 0 662 0
30MAR27 62.50 P 0.00 0.00 0.00 17.14 -0.72 55 0 904 0
30MAR27 65.00 P 0.00 0.00 0.00 19.30 -0.70 56 0 510 0
30MAR27 67.50 P 0.00 0.00 0.00 21.43 -0.77 56 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.53 -0.91 55 0 15 0
30MAR27 72.50 P 0.00 0.00 0.00 25.58 -1.17 52 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.14 -0.92 56 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 30.49 -0.94 56 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 32.81 -0.96 56 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 35.22 -0.95 56 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 37.62 -0.98 56 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 40.03 -1.01 55 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 42.48 -1.04 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 44.98 -1.06 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 47.48 -1.07 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 49.98 -1.07 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 52.48 -1.04 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 55.15 -0.81 71 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 57.48 -1.07 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 59.98 -0.96 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 62.48 -0.98 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 65.00 -1.05 71 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.48 -0.08 54 0 256 0
29JUN27 36.00 P 0.00 0.00 0.00 2.78 -0.10 54 0 60 0
29JUN27 37.00 P 0.00 0.00 0.00 3.14 -0.12 54 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 3.51 -0.13 54 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.89 -0.12 54 0 60 0
29JUN27 40.00 P 0.00 0.00 0.00 4.29 -0.14 54 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.65 -0.19 53 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 5.11 -0.21 53 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 5.57 -0.24 54 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.04 -0.27 53 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 6.52 -0.31 53 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 7.13 -0.34 54 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 7.69 -0.35 54 0 132 0
29JUN27 48.00 P 0.00 0.00 0.00 8.25 -0.39 54 0 60 0
29JUN27 49.00 P 0.00 0.00 0.00 8.92 -0.34 54 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 9.59 -0.17 55 0 38 0
29JUN27 52.50 P 0.00 0.00 0.00 10.83 -0.73 53 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 12.82 -0.50 55 0 15 0
29JUN27 57.50 P 0.00 0.00 0.00 14.61 -0.58 55 0 30 0
29JUN27 60.00 P 0.00 0.00 0.00 16.52 -0.60 55 0 18 0
29JUN27 62.50 P 0.00 0.00 0.00 18.50 -0.63 56 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 20.48 -0.74 55 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 22.60 -0.65 56 0 5 0
29JUN27 70.00 P 0.00 0.00 0.00 24.64 -0.76 56 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 26.89 -0.68 56 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 29.13 -0.76 57 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 31.36 -0.72 57 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 33.22 -1.25 53 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 35.82 -0.92 56 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 38.23 -0.83 58 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 40.49 -0.90 56 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 42.85 -0.98 56 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 45.11 -1.16 53 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 47.70 -0.98 57 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 50.01 -1.11 53 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 52.55 -0.97 56 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 55.15 -0.91 61 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 57.48 -1.07 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 59.98 -1.03 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 62.48 -1.01 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 65.00 -1.05 61 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.73 -0.18 54 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 4.12 -0.19 54 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.50 -0.21 54 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 4.92 -0.24 54 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.38 -0.12 54 0 588 0
29SEP27 41.00 P 0.00 0.00 0.00 5.72 -0.28 53 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 6.19 -0.24 53 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 6.69 -0.30 53 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.20 -0.32 53 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.72 -0.32 53 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 8.35 -0.24 53 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 8.91 -0.28 54 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 9.49 -0.30 54 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 10.09 -0.32 53 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 10.67 -0.32 53 0 15 0
29SEP27 52.50 P 0.00 0.00 0.00 12.34 -0.16 54 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 13.81 -0.70 53 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 15.84 -0.15 55 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 17.77 -0.47 55 0 61 0
29SEP27 62.50 P 0.00 0.00 0.00 19.62 -0.12 55 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 21.56 -0.16 55 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 23.67 -0.61 56 0 15 0
29SEP27 70.00 P 0.00 0.00 0.00 25.71 -0.69 56 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 27.83 -0.64 56 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 29.98 -0.12 56 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 32.12 -0.16 56 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 34.34 -0.80 56 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 36.58 -0.22 57 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 38.85 -0.24 57 0 0 0
TOTAL PUT 687 15,786 +208
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$ 93.550
29OCT26 60.00 C 0.00 0.00 0.00 33.89 -0.25 160 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 31.38 -0.18 146 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 28.59 -0.55 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 26.38 -0.23 122 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 23.60 -0.56 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 21.11 -0.54 53 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 18.59 -0.53 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 16.11 -0.46 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 13.61 -0.43 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 11.12 -0.43 29 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 8.62 -0.43 21 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 6.15 -0.44 22 0 75 0
29OCT26 90.00 C 0.00 0.00 0.00 3.83 -0.45 22 0 244 0
29OCT26 92.50 C 0.00 0.00 0.00 1.94 -0.42 22 0 334 0
29OCT26 95.00 C 0.95 0.95 0.71 0.72 -0.29 21 93 556 0
29OCT26 97.50 C 0.24 0.24 0.24 0.20 -0.15 22 15 251 +15
29OCT26 100.00 C 0.00 0.00 0.00 0.04 -0.05 22 0 283 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 448 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 29 0 430 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 34 0 171 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 39 0 98 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 44 0 56 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 49 0 56 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 26.38 -0.23 63 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 23.86 -0.40 57 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 21.37 -0.50 51 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 18.87 -0.25 45 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 16.39 -0.34 40 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 13.68 -0.44 23 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 11.22 -0.45 23 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 8.85 -0.48 23 0 45 0
27NOV26 87.50 C 0.00 0.00 0.00 6.66 -0.49 23 0 122 0
27NOV26 90.00 C 0.00 0.00 0.00 4.76 -0.33 23 0 180 0
27NOV26 92.50 C 0.00 0.00 0.00 3.30 -0.26 23 0 57 0
27NOV26 95.00 C 0.00 0.00 0.00 2.10 -0.26 23 0 213 0
27NOV26 97.50 C 1.55 1.55 1.55 1.21 -0.29 23 2 221 0
27NOV26 100.00 C 0.78 0.88 0.78 0.70 -0.20 23 45 238 +30
27NOV26 102.50 C 0.00 0.00 0.00 0.38 -0.13 23 0 163 0
27NOV26 105.00 C 0.00 0.00 0.00 0.19 -0.08 23 0 157 0
27NOV26 107.50 C 0.00 0.00 0.00 0.09 -0.06 23 0 40 0
27NOV26 110.00 C 0.00 0.00 0.00 0.04 -0.03 23 0 37 0
27NOV26 112.50 C 0.00 0.00 0.00 0.02 -0.02 24 0 75 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 61 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 38.99 -0.03 76 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 36.33 -0.19 65 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 33.89 -0.25 62 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 31.46 -0.10 59 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 28.86 -0.28 51 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 26.45 -0.16 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.98 -0.28 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 21.51 -0.36 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 18.96 -0.16 35 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 16.39 -0.34 29 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 13.79 -0.43 23 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 11.50 -0.41 23 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 9.38 -0.38 23 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 7.45 -0.36 23 0 33 0
30DEC26 90.00 C 5.80 5.80 5.80 5.86 -0.05 23 6 390 0
30DEC26 92.50 C 0.00 0.00 0.00 4.34 -0.34 23 0 28 0
30DEC26 95.00 C 0.00 0.00 0.00 3.15 -0.14 23 0 61 0
30DEC26 97.50 C 0.00 0.00 0.00 2.24 -0.11 23 0 126 0
30DEC26 100.00 C 1.67 1.67 1.54 1.52 -0.12 23 30 232 +30
30DEC26 102.50 C 1.15 1.15 1.15 1.05 -0.06 23 17 173 0
30DEC26 105.00 C 0.00 0.00 0.00 0.68 -0.05 23 0 56 0
30DEC26 107.50 C 0.00 0.00 0.00 0.43 -0.05 23 0 69 0
30DEC26 110.00 C 0.00 0.00 0.00 0.26 -0.04 23 0 61 0
30DEC26 112.50 C 0.00 0.00 0.00 0.16 -0.02 23 0 90 0
30DEC26 115.00 C 0.00 0.00 0.00 0.09 -0.02 23 0 33 0
30DEC26 117.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 60 0
30DEC26 120.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 28 0
30DEC26 122.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 26.49 -0.12 40 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 24.06 -0.20 37 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 21.66 -0.21 35 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 19.34 0.00 33 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 16.92 -0.10 30 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 14.16 -0.39 23 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 12.01 -0.37 23 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 10.03 -0.33 23 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 8.21 -0.31 23 0 15 0
28JAN27 90.00 C 6.96 6.96 6.96 6.67 -0.04 23 15 30 +15
28JAN27 92.50 C 0.00 0.00 0.00 5.24 -0.04 23 0 17 0
28JAN27 95.00 C 4.38 4.38 4.38 4.04 -0.05 23 15 136 +15
28JAN27 97.50 C 0.00 0.00 0.00 3.06 -0.05 23 0 2 0
28JAN27 100.00 C 0.00 0.00 0.00 2.29 -0.03 23 0 27 0
28JAN27 102.50 C 0.00 0.00 0.00 1.68 -0.02 23 0 15 0
28JAN27 105.00 C 0.00 0.00 0.00 1.20 -0.04 23 0 25 0
28JAN27 107.50 C 0.00 0.00 0.00 0.84 -0.07 23 0 18 0
28JAN27 110.00 C 0.00 0.00 0.00 0.58 -0.05 23 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 0.38 -0.03 23 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.25 -0.03 23 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.17 -0.02 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 39.14 -0.12 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 36.69 -0.19 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 34.26 -0.18 41 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 31.82 -0.27 38 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 29.39 -0.21 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 26.98 -0.20 34 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 24.60 -0.19 32 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 22.21 -0.22 30 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 19.90 -0.29 28 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 17.69 -0.28 27 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 15.20 -0.35 24 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 13.22 -0.34 24 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 11.38 -0.31 24 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 9.69 -0.29 24 0 5 0
30MAR27 90.00 C 8.50 8.50 8.50 8.27 -0.05 24 15 37 +15
30MAR27 92.50 C 0.00 0.00 0.00 6.90 -0.05 24 0 760 0
30MAR27 95.00 C 0.00 0.00 0.00 5.72 -0.03 24 0 1,145 0
30MAR27 97.50 C 0.00 0.00 0.00 4.69 -0.03 24 0 47 0
30MAR27 100.00 C 0.00 0.00 0.00 3.83 -0.02 24 0 331 0
30MAR27 102.50 C 0.00 0.00 0.00 3.05 -0.06 24 0 60 0
30MAR27 105.00 C 0.00 0.00 0.00 2.43 -0.08 24 0 44 0
30MAR27 107.50 C 0.00 0.00 0.00 1.92 -0.09 24 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 1.49 -0.07 24 0 103 0
30MAR27 112.50 C 0.00 0.00 0.00 1.14 -0.07 24 0 76 0
30MAR27 115.00 C 0.00 0.00 0.00 0.85 -0.05 24 0 1,328 0
30MAR27 117.50 C 0.00 0.00 0.00 0.65 -0.03 24 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.48 -0.03 24 0 3 0
30MAR27 122.50 C 0.00 0.00 0.00 0.37 -0.02 24 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.27 -0.01 24 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 37.26 -0.10 37 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 34.75 -0.28 34 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 32.36 -0.26 32 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 30.06 -0.12 31 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 27.64 -0.21 29 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 25.28 -0.18 27 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 23.01 -0.26 26 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 20.87 -0.33 26 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 18.70 -0.32 25 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 16.67 -0.25 24 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 15.15 -0.32 25 0 14 0
29JUN27 85.00 C 0.00 0.00 0.00 13.46 -0.33 25 0 53 0
29JUN27 87.50 C 0.00 0.00 0.00 11.94 -0.29 25 0 21 0
29JUN27 90.00 C 0.00 0.00 0.00 10.50 -0.26 25 0 61 0
29JUN27 92.50 C 0.00 0.00 0.00 9.19 -0.26 25 0 200 0
29JUN27 95.00 C 0.00 0.00 0.00 8.03 -0.23 25 0 232 0
29JUN27 97.50 C 0.00 0.00 0.00 6.73 -0.19 25 0 55 0
29JUN27 100.00 C 0.00 0.00 0.00 5.83 -0.19 25 0 13 0
29JUN27 102.50 C 0.00 0.00 0.00 5.01 -0.16 25 0 35 0
29JUN27 105.00 C 0.00 0.00 0.00 4.28 -0.16 25 0 16 0
29JUN27 107.50 C 0.00 0.00 0.00 3.66 -0.12 25 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 3.09 -0.12 25 0 114 0
29JUN27 112.50 C 0.00 0.00 0.00 2.71 -0.10 25 0 32 0
29JUN27 115.00 C 0.00 0.00 0.00 2.26 -0.10 25 0 110 0
29JUN27 117.50 C 0.00 0.00 0.00 1.92 -0.07 25 0 34 0
29JUN27 120.00 C 0.00 0.00 0.00 1.54 -0.07 25 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 1.34 -0.05 25 0 52 0
29JUN27 125.00 C 0.00 0.00 0.00 1.10 -0.06 25 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 27.81 -0.04 21 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 25.53 -0.20 21 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 23.34 -0.37 21 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 21.43 -0.36 22 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 19.61 -0.34 23 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 17.84 -0.34 23 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 16.73 -0.33 26 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 15.13 -0.31 26 0 15 0
29SEP27 87.50 C 0.00 0.00 0.00 13.23 -0.30 24 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 11.90 -0.28 25 0 34 0
29SEP27 92.50 C 0.00 0.00 0.00 10.64 -0.27 25 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 9.53 -0.24 25 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 8.46 -0.24 25 0 1 0
29SEP27 100.00 C 0.00 0.00 0.00 7.54 -0.21 25 0 5 0
29SEP27 102.50 C 0.00 0.00 0.00 6.65 -0.21 25 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 5.90 -0.17 25 0 4 0
29SEP27 107.50 C 0.00 0.00 0.00 5.18 -0.17 25 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 4.56 -0.15 25 0 0 0
29SEP27 112.50 C 3.46 3.46 3.46 4.00 -0.14 25 1 2 +1
29SEP27 115.00 C 0.00 0.00 0.00 3.60 -0.12 26 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 3.15 -0.12 26 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 2.72 -0.11 26 0 8 0
29SEP27 122.50 C 0.00 0.00 0.00 2.39 -0.09 26 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 2.07 -0.09 26 0 6 0
TOTAL CALL 254 11,640 +121
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 102 0 100 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 61 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 54 0 124 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 46 0 44 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 39 0 120 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 32 0 106 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 25 0 221 0
29OCT26 87.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 307 0
29OCT26 90.00 P 0.22 0.25 0.22 0.22 -0.02 22 11 607 -1
29OCT26 92.50 P 0.65 0.77 0.62 0.82 0.00 22 123 613 +18
29OCT26 95.00 P 0.00 0.00 0.00 2.07 +0.07 21 0 234 0
29OCT26 97.50 P 0.00 0.00 0.00 4.10 +0.28 22 0 157 0
29OCT26 100.00 P 0.00 0.00 0.00 6.46 +0.38 22 0 234 0
29OCT26 102.50 P 0.00 0.00 0.00 8.95 +0.40 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 11.45 +0.40 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 13.95 +0.40 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 16.45 +0.40 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 18.96 +0.41 53 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 21.45 +0.40 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 23.95 +0.40 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 26.47 +0.42 72 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 28.95 +0.40 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 31.45 +0.40 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.01 0.00 29 0 18 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 26 0 40 0
27NOV26 77.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 20 0
27NOV26 80.00 P 0.00 0.00 0.00 0.05 -0.02 23 0 157 0
27NOV26 82.50 P 0.00 0.00 0.00 0.15 -0.02 23 0 140 0
27NOV26 85.00 P 0.00 0.00 0.00 0.36 -0.04 23 0 168 0
27NOV26 87.50 P 0.00 0.00 0.00 0.77 -0.05 23 0 169 0
27NOV26 90.00 P 1.44 1.50 1.32 1.46 -0.04 23 3 291 +1
27NOV26 92.50 P 0.00 0.00 0.00 2.48 -0.01 23 0 163 0
27NOV26 95.00 P 0.00 0.00 0.00 3.76 -0.05 23 0 206 0
27NOV26 97.50 P 0.00 0.00 0.00 5.50 +0.02 23 0 218 0
27NOV26 100.00 P 0.00 0.00 0.00 7.47 +0.21 23 0 90 0
27NOV26 102.50 P 0.00 0.00 0.00 9.67 +0.30 23 0 157 0
27NOV26 105.00 P 0.00 0.00 0.00 12.00 +0.35 23 0 17 0
27NOV26 107.50 P 0.00 0.00 0.00 14.42 +0.39 23 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 16.70 +0.50 0 0 13 0
27NOV26 112.50 P 0.00 0.00 0.00 19.17 +0.29 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 21.64 -0.01 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 24.15 +0.04 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 26.65 +0.44 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 29.13 -0.03 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 31.62 +0.52 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 23 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 0.05 0.00 23 0 149 0
30DEC26 77.50 P 0.00 0.00 0.00 0.12 +0.01 23 0 53 0
30DEC26 80.00 P 0.00 0.00 0.00 0.25 +0.01 23 0 264 0
30DEC26 82.50 P 0.00 0.00 0.00 0.50 +0.04 23 0 60 0
30DEC26 85.00 P 0.00 0.00 0.00 0.90 +0.06 23 0 174 0
30DEC26 87.50 P 0.00 0.00 0.00 1.49 +0.09 23 0 184 0
30DEC26 90.00 P 0.00 0.00 0.00 2.29 +0.08 23 0 83 0
30DEC26 92.50 P 3.24 3.24 3.24 3.33 +0.06 23 15 340 +13
30DEC26 95.00 P 0.00 0.00 0.00 4.65 +0.06 23 0 232 0
30DEC26 97.50 P 0.00 0.00 0.00 6.23 +0.05 23 0 237 0
30DEC26 100.00 P 0.00 0.00 0.00 8.08 +0.29 23 0 75 0
30DEC26 102.50 P 0.00 0.00 0.00 10.10 +0.33 23 0 14 0
30DEC26 105.00 P 0.00 0.00 0.00 12.28 +0.36 23 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 14.58 +0.39 23 0 6 0
30DEC26 110.00 P 0.00 0.00 0.00 16.80 +0.20 0 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 19.17 +0.06 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 21.64 -0.01 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 24.15 +0.04 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 26.65 +0.21 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 29.13 -0.03 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 31.64 +0.09 0 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 0.28 +0.03 23 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 0.50 +0.04 23 0 1 0
28JAN27 82.50 P 0.00 0.00 0.00 0.85 +0.07 23 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 1.36 +0.10 23 0 15 0
28JAN27 87.50 P 0.00 0.00 0.00 2.03 +0.10 23 0 2 0
28JAN27 90.00 P 0.00 0.00 0.00 2.88 +0.08 23 0 142 0
28JAN27 92.50 P 0.00 0.00 0.00 3.95 +0.06 23 0 33 0
28JAN27 95.00 P 0.00 0.00 0.00 5.25 +0.04 23 0 105 0
28JAN27 97.50 P 0.00 0.00 0.00 6.79 +0.04 23 0 2 0
28JAN27 100.00 P 0.00 0.00 0.00 8.56 +0.29 23 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 10.49 +0.33 23 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 12.57 +0.35 23 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 14.78 +0.38 23 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 16.87 +0.18 17 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 19.33 +0.22 0 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 21.64 -0.01 0 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 24.15 +0.04 0 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 0.00 24 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 0.09 +0.01 24 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 0.16 +0.01 24 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 0.28 +0.03 24 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 0.46 +0.03 24 0 1,319 0
30MAR27 77.50 P 0.00 0.00 0.00 0.75 +0.05 24 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 1.14 +0.07 24 0 174 0
30MAR27 82.50 P 0.00 0.00 0.00 1.64 +0.08 24 0 51 0
30MAR27 85.00 P 0.00 0.00 0.00 2.23 +0.04 24 0 27 0
30MAR27 87.50 P 0.00 0.00 0.00 3.00 +0.02 23 0 76 0
30MAR27 90.00 P 0.00 0.00 0.00 3.94 +0.02 23 0 36 0
30MAR27 92.50 P 0.00 0.00 0.00 5.07 +0.03 23 0 155 0
30MAR27 95.00 P 0.00 0.00 0.00 6.38 +0.04 23 0 411 0
30MAR27 97.50 P 7.51 7.51 7.51 7.87 +0.04 23 15 105 0
30MAR27 100.00 P 0.00 0.00 0.00 9.58 +0.29 24 0 120 0
30MAR27 102.50 P 0.00 0.00 0.00 11.36 +0.30 24 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 13.30 +0.33 24 0 15 0
30MAR27 107.50 P 0.00 0.00 0.00 15.35 +0.34 24 0 30 0
30MAR27 110.00 P 0.00 0.00 0.00 17.44 +0.17 23 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 19.68 +0.17 23 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 21.97 +0.24 22 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 24.34 +0.22 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 26.65 +0.12 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 29.19 +0.03 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 31.64 +0.09 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.10 +0.01 26 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 0.16 +0.01 25 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 0.26 +0.01 25 0 6 0
29JUN27 67.50 P 0.00 0.00 0.00 0.41 +0.02 25 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 0.61 +0.03 25 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 0.91 +0.05 26 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 1.26 +0.05 26 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 1.74 +0.07 26 0 101 0
29JUN27 80.00 P 0.00 0.00 0.00 2.32 +0.09 26 0 82 0
29JUN27 82.50 P 0.00 0.00 0.00 3.00 +0.11 26 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 3.80 +0.11 26 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 4.77 +0.14 26 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 5.85 +0.17 26 0 9 0
29JUN27 92.50 P 0.00 0.00 0.00 7.05 +0.18 26 0 230 0
29JUN27 95.00 P 0.00 0.00 0.00 8.18 +0.21 25 0 205 0
29JUN27 97.50 P 0.00 0.00 0.00 9.60 +0.24 25 0 2 0
29JUN27 100.00 P 0.00 0.00 0.00 11.17 +0.24 25 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 12.85 -0.10 25 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 15.07 +0.29 27 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 17.02 +0.31 27 0 15 0
29JUN27 110.00 P 0.00 0.00 0.00 19.05 +0.32 28 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 21.21 +0.35 28 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 23.41 +0.36 29 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 25.72 +0.38 30 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 28.07 +0.39 31 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 30.50 +0.41 32 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 32.96 +0.43 33 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 0.78 +0.03 26 0 19 0
29SEP27 70.00 P 0.00 0.00 0.00 1.08 +0.03 26 0 6 0
29SEP27 72.50 P 0.00 0.00 0.00 1.45 +0.01 26 0 19 0
29SEP27 75.00 P 0.00 0.00 0.00 1.96 +0.05 26 0 65 0
29SEP27 77.50 P 0.00 0.00 0.00 2.54 +0.07 26 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 3.19 +0.09 26 0 41 0
29SEP27 82.50 P 0.00 0.00 0.00 3.99 +0.10 26 0 2 0
29SEP27 85.00 P 0.00 0.00 0.00 4.88 +0.13 26 0 41 0
29SEP27 87.50 P 0.00 0.00 0.00 5.87 +0.12 26 0 2 0
29SEP27 90.00 P 7.56 7.56 7.56 7.01 +0.16 26 15 18 +14
29SEP27 92.50 P 0.00 0.00 0.00 8.22 +0.16 26 0 4 0
29SEP27 95.00 P 0.00 0.00 0.00 9.59 +0.19 27 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 11.02 +0.20 27 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 12.62 +0.23 27 0 20 0
29SEP27 102.50 P 0.00 0.00 0.00 14.27 +0.24 27 0 15 0
29SEP27 105.00 P 0.00 0.00 0.00 16.06 +0.26 27 0 15 0
29SEP27 107.50 P 0.00 0.00 0.00 17.91 +0.27 27 0 45 0
29SEP27 110.00 P 0.00 0.00 0.00 19.88 +0.30 28 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 21.92 +0.31 28 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 24.04 +0.34 28 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 26.24 +0.34 29 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 28.49 +0.36 29 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 30.83 +0.38 30 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 33.21 +0.40 31 0 0 0
TOTAL PUT 182 11,414 +45
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$ 18.860
29OCT26 11.50 C 0.00 0.00 0.00 7.48 +0.10 199 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.98 +0.10 184 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.48 +0.09 170 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.98 +0.10 157 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.48 +0.10 143 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.98 +0.10 131 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.48 +0.09 118 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.98 +0.10 106 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.47 +0.09 91 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.96 +0.14 78 0 27 0
29OCT26 16.50 C 0.00 0.00 0.00 2.37 +0.05 0 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 1.88 +0.06 32 0 36 0
29OCT26 17.50 C 0.00 0.00 0.00 1.39 +0.05 28 0 214 0
29OCT26 18.00 C 1.10 1.10 0.95 0.94 +0.04 29 9 399 0
29OCT26 18.50 C 0.00 0.00 0.00 0.55 +0.03 28 1 125 0
29OCT26 19.00 C 0.37 0.43 0.26 0.27 +0.01 27 90 507 -28
29OCT26 19.50 C 0.14 0.14 0.14 0.12 +0.01 28 1 447 0
29OCT26 20.00 C 0.06 0.06 0.06 0.04 -0.01 28 10 592 0
29OCT26 21.00 C 0.01 0.01 0.01 0.01 0.00 34 9 144 -9
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 42 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 40 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 68 0 9 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 6.51 +0.12 83 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 6.01 +0.11 76 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.48 +0.08 64 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.02 +0.12 64 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.53 +0.12 59 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.03 +0.11 53 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.52 +0.09 46 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.96 +0.08 33 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.46 +0.05 27 0 12 0
27NOV26 17.00 C 0.00 0.00 0.00 2.01 +0.04 27 0 29 0
27NOV26 17.50 C 0.00 0.00 0.00 1.59 +0.03 27 0 91 0
27NOV26 18.00 C 0.00 0.00 0.00 1.22 +0.02 27 0 193 0
27NOV26 18.50 C 1.00 1.00 1.00 0.88 +0.01 26 15 91 +15
27NOV26 19.00 C 0.68 0.68 0.68 0.62 +0.01 27 2 169 -1
27NOV26 19.50 C 0.00 0.00 0.00 0.43 +0.01 27 0 126 0
27NOV26 20.00 C 0.28 0.28 0.28 0.28 0.00 27 9 118 +9
27NOV26 21.00 C 0.15 0.15 0.15 0.12 0.00 28 10 86 0
27NOV26 22.00 C 0.00 0.00 0.00 0.04 0.00 28 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.02 0.00 30 0 33 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 9.30 +0.13 94 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 9.03 +0.10 87 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 8.46 +0.03 66 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 8.03 +0.10 75 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.50 +0.07 64 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.04 +0.10 65 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.51 +0.06 56 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.08 +0.13 59 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.56 +0.10 52 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.07 +0.10 48 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.60 +0.12 46 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.09 +0.09 40 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 3.57 +0.04 34 0 100 0
30DEC26 16.00 C 2.99 2.99 2.99 3.13 +0.14 34 1 336 -1
30DEC26 16.50 C 0.00 0.00 0.00 2.60 +0.04 27 0 801 0
30DEC26 17.00 C 2.25 2.25 2.25 2.19 +0.04 27 1 1,013 -1
30DEC26 17.50 C 0.00 0.00 0.00 1.81 +0.03 27 0 437 0
30DEC26 18.00 C 1.57 1.57 1.57 1.43 +0.02 26 15 147 +11
30DEC26 18.50 C 1.26 1.26 1.26 1.14 +0.02 26 15 90 0
30DEC26 19.00 C 0.99 0.99 0.99 0.89 +0.02 27 1 316 0
30DEC26 19.50 C 0.00 0.00 0.00 0.68 +0.01 27 0 75 0
30DEC26 20.00 C 0.00 0.00 0.00 0.52 -0.01 27 0 106 0
30DEC26 21.00 C 0.00 0.00 0.00 0.29 +0.01 28 0 33 0
30DEC26 22.00 C 0.00 0.00 0.00 0.15 +0.01 28 0 330 0
30DEC26 23.00 C 0.00 0.00 0.00 0.07 0.00 28 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 0.00 28 0 104 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 0.00 30 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 36 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 6.60 +0.11 53 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 6.11 +0.11 50 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 5.56 +0.05 41 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 5.15 +0.12 44 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 4.65 +0.10 40 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 4.17 +0.09 37 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 3.70 +0.07 34 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 3.25 +0.14 33 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 2.74 +0.04 28 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 2.35 +0.04 28 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 1.99 +0.03 28 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 1.63 -0.01 27 0 13 0
28JAN27 18.50 C 0.00 0.00 0.00 1.34 -0.01 27 0 20 0
28JAN27 19.00 C 0.00 0.00 0.00 1.10 +0.02 27 0 15 0
28JAN27 19.50 C 0.99 0.99 0.96 0.88 +0.01 27 21 35 +20
28JAN27 20.00 C 0.79 0.79 0.79 0.71 +0.01 27 2 9 +2
28JAN27 21.00 C 0.52 0.52 0.52 0.46 +0.01 28 2 2 +2
28JAN27 22.00 C 0.00 0.00 0.00 0.27 +0.01 28 0 25 0
28JAN27 23.00 C 0.00 0.00 0.00 0.15 0.00 28 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 8.62 +0.08 55 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 8.15 +0.10 53 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.66 +0.10 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.17 +0.09 47 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.69 +0.09 44 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.21 +0.09 42 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.74 +0.10 40 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.27 +0.09 38 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.82 +0.08 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.38 +0.08 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.95 +0.08 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.54 +0.07 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.16 +0.16 32 0 21 0
30MAR27 17.00 C 0.00 0.00 0.00 2.71 +0.06 30 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 2.39 +0.06 30 0 210 0
30MAR27 18.00 C 0.00 0.00 0.00 2.09 +0.06 30 0 101 0
30MAR27 18.50 C 0.00 0.00 0.00 1.81 +0.05 30 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 1.57 +0.06 30 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 1.35 +0.05 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.18 +0.11 30 0 32 0
30MAR27 21.00 C 0.85 0.85 0.85 0.85 +0.09 30 1 17 0
30MAR27 22.00 C 0.64 0.64 0.64 0.60 +0.04 30 6 49 0
30MAR27 23.00 C 0.00 0.00 0.00 0.41 +0.02 30 0 3 0
30MAR27 24.00 C 0.00 0.00 0.00 0.28 +0.02 30 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.19 +0.02 30 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.13 +0.02 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 8.26 +0.09 50 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.81 +0.12 49 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 7.33 +0.11 46 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.85 +0.10 44 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.37 +0.07 41 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.90 +0.05 38 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.44 +0.05 37 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.00 +0.05 35 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.57 +0.04 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.16 +0.04 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.78 +0.04 33 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 3.40 +0.03 32 0 15 0
29JUN27 17.00 C 0.00 0.00 0.00 3.06 +0.11 32 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 2.66 +0.02 30 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 2.37 +0.02 30 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 2.11 +0.01 30 0 4 0
29JUN27 19.00 C 0.00 0.00 0.00 1.87 +0.02 30 0 4 0
29JUN27 19.50 C 0.00 0.00 0.00 1.65 +0.01 30 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 1.49 +0.01 30 0 31 0
29JUN27 21.00 C 1.23 1.23 1.23 1.14 +0.04 30 3 10 +3
29JUN27 22.00 C 0.00 0.00 0.00 0.86 0.00 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 6.88 +0.09 41 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 6.43 +0.08 39 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.98 +0.07 38 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.54 +0.05 36 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.12 +0.05 35 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.72 +0.05 35 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.34 +0.04 34 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.97 +0.04 33 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.64 +0.04 33 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.31 +0.03 33 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.02 +0.11 33 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.66 +0.03 31 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.49 +0.09 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.25 +0.02 32 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.04 +0.02 32 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.84 +0.02 32 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.49 +0.01 32 0 9 0
29SEP27 22.00 C 0.00 0.00 0.00 1.20 +0.01 32 0 9 0
29SEP27 23.00 C 0.00 0.00 0.00 0.97 +0.01 32 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.78 +0.01 32 0 12 0
29SEP27 25.00 C 0.73 0.73 0.73 0.62 0.00 32 10 12 +10
29SEP27 26.00 C 0.00 0.00 0.00 0.49 0.00 31 0 4 0
29SEP27 27.00 C 0.52 0.52 0.52 0.39 0.00 31 2 2 +2
TOTAL CALL 236 8,648 +34
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 95 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 86 0 13 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 7 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 128 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 226 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 140 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 206 0
29OCT26 17.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 232 0
29OCT26 18.00 P 0.06 0.06 0.06 0.07 -0.01 29 10 185 0
29OCT26 18.50 P 0.18 0.18 0.18 0.18 -0.04 28 15 129 +9
29OCT26 19.00 P 0.30 0.41 0.26 0.42 -0.04 29 75 75 -26
29OCT26 19.50 P 0.00 0.00 0.00 0.74 -0.06 28 0 62 0
29OCT26 20.00 P 0.00 0.00 0.00 1.17 -0.06 28 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 2.14 -0.06 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.14 -0.06 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.14 -0.06 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.14 -0.06 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.14 -0.06 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.14 -0.06 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.14 -0.06 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.14 -0.06 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 29 0 36 0
27NOV26 16.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 14 0
27NOV26 16.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 52 0
27NOV26 17.00 P 0.00 0.00 0.00 0.10 -0.01 28 0 153 0
27NOV26 17.50 P 0.00 0.00 0.00 0.18 -0.01 28 0 114 0
27NOV26 18.00 P 0.29 0.29 0.29 0.31 -0.03 28 10 97 -10
27NOV26 18.50 P 0.00 0.00 0.00 0.50 -0.03 28 0 64 0
27NOV26 19.00 P 0.00 0.00 0.00 0.75 -0.04 28 0 90 0
27NOV26 19.50 P 0.00 0.00 0.00 1.05 -0.02 29 0 9 0
27NOV26 20.00 P 0.00 0.00 0.00 1.37 -0.06 27 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 2.20 -0.06 27 0 15 0
27NOV26 22.00 P 0.00 0.00 0.00 3.15 -0.05 29 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.14 -0.06 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.14 -0.06 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.14 -0.06 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.14 -0.06 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.14 -0.06 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.14 -0.06 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.03 0.00 29 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 0.05 0.00 28 0 116 0
30DEC26 16.00 P 0.00 0.00 0.00 0.09 0.00 28 0 342 0
30DEC26 16.50 P 0.00 0.00 0.00 0.15 0.00 28 0 821 0
30DEC26 17.00 P 0.23 0.24 0.23 0.23 -0.02 28 3 1,037 -2
30DEC26 17.50 P 0.00 0.00 0.00 0.36 -0.01 28 0 449 0
30DEC26 18.00 P 0.49 0.49 0.49 0.52 -0.02 28 15 258 -15
30DEC26 18.50 P 0.00 0.00 0.00 0.73 -0.03 28 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 0.98 -0.03 28 0 41 0
30DEC26 19.50 P 0.00 0.00 0.00 1.28 -0.03 29 0 62 0
30DEC26 20.00 P 1.46 1.46 1.46 1.61 0.00 29 6 24 +6
30DEC26 21.00 P 0.00 0.00 0.00 2.33 -0.05 28 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 3.20 -0.05 28 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 4.15 -0.05 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.14 -0.06 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.14 -0.06 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.14 -0.06 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.14 -0.06 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.14 -0.06 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 32 0 4 0
28JAN27 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.02 0.00 29 0 4 0
28JAN27 14.50 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.16 -0.01 28 0 2 0
28JAN27 16.50 P 0.00 0.00 0.00 0.24 -0.02 28 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.36 -0.01 28 0 0 0
28JAN27 17.50 P 0.46 0.46 0.46 0.50 -0.02 28 10 30 +10
28JAN27 18.00 P 0.64 0.64 0.64 0.68 -0.02 28 10 10 0
28JAN27 18.50 P 0.00 0.00 0.00 0.90 -0.02 29 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 1.15 -0.02 29 0 4 0
28JAN27 19.50 P 0.00 0.00 0.00 1.44 -0.02 29 0 10 0
28JAN27 20.00 P 0.00 0.00 0.00 1.76 +0.01 29 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 2.44 -0.05 28 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 3.21 -0.11 25 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 4.18 -0.06 28 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 5.14 -0.06 0 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 6.14 -0.06 0 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 7.14 -0.06 0 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 8.14 -0.06 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 35 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 30 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 0.00 30 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 0.04 0.00 31 0 24 0
30MAR27 13.50 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.09 0.00 30 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.13 0.00 30 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.19 0.00 30 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.27 +0.01 30 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 0.37 +0.01 30 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 0.49 +0.01 30 0 7 0
30MAR27 17.00 P 0.00 0.00 0.00 0.63 0.00 30 0 43 0
30MAR27 17.50 P 0.00 0.00 0.00 0.80 -0.01 30 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.99 -0.02 30 0 8 0
30MAR27 18.50 P 0.00 0.00 0.00 1.18 -0.07 29 0 115 0
30MAR27 19.00 P 0.00 0.00 0.00 1.42 -0.05 29 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 1.74 0.00 30 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 2.05 0.00 30 0 10 0
30MAR27 21.00 P 0.00 0.00 0.00 2.73 -0.01 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.42 -0.09 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.25 -0.09 27 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.22 0.00 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.16 -0.05 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.14 -0.06 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.14 -0.06 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.14 -0.06 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.03 0.00 31 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.07 0.00 31 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.10 0.00 30 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.14 -0.01 30 0 15 0
29JUN27 13.50 P 0.00 0.00 0.00 0.19 -0.02 30 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.27 -0.01 30 0 60 0
29JUN27 14.50 P 0.00 0.00 0.00 0.36 -0.02 30 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 0.47 -0.02 30 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 0.59 -0.03 30 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 0.75 -0.03 30 0 3 0
29JUN27 16.50 P 0.92 0.92 0.92 0.90 -0.05 30 1 27 0
29JUN27 17.00 P 1.10 1.10 1.10 1.05 -0.07 29 1 1 0
29JUN27 17.50 P 0.00 0.00 0.00 1.26 -0.05 29 0 15 0
29JUN27 18.00 P 0.00 0.00 0.00 1.49 -0.08 29 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 1.79 -0.05 30 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 2.01 -0.10 29 0 25 0
29JUN27 19.50 P 0.00 0.00 0.00 2.30 -0.05 29 0 25 0
29JUN27 20.00 P 0.00 0.00 0.00 2.60 -0.13 28 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.27 -0.05 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.02 -0.07 28 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.80 -0.04 27 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.64 -0.07 27 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.49 -0.08 25 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 7.37 -0.09 22 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.29 -0.07 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.14 -0.14 0 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.21 0.00 32 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.28 -0.01 31 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.36 -0.02 31 0 3 0
29SEP27 14.00 P 0.00 0.00 0.00 0.46 -0.02 31 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.58 -0.02 31 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.70 -0.01 31 0 0 0
29SEP27 15.50 P 0.80 0.80 0.80 0.84 -0.01 31 1 1 +1
29SEP27 16.00 P 0.95 0.95 0.95 1.01 0.00 31 1 1 +1
29SEP27 16.50 P 0.00 0.00 0.00 1.18 -0.02 31 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.37 -0.02 30 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 1.59 -0.03 30 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.83 -0.03 30 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.09 -0.03 30 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.36 -0.03 30 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.66 -0.02 30 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.97 -0.02 30 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.60 -0.04 30 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.29 -0.06 29 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.04 -0.08 28 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.84 -0.09 28 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.64 -0.12 27 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.54 -0.08 27 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.41 -0.05 25 0 0 0
TOTAL PUT 158 6,324 -26
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$ 76.100
23OCT26 51.00 C 0.00 0.00 0.00 25.22 +0.39 221 0 0 0
23OCT26 52.00 C 0.00 0.00 0.00 24.22 +0.39 211 0 0 0
23OCT26 53.00 C 0.00 0.00 0.00 23.11 +0.21 0 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 22.19 +0.29 183 0 0 0
23OCT26 55.00 C 0.00 0.00 0.00 21.18 +0.24 170 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 20.23 +0.40 177 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 19.17 +0.34 150 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 18.18 +0.28 146 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 17.20 +0.29 143 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 16.21 +0.33 138 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 15.21 +0.37 130 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 14.22 +0.38 124 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 13.19 +0.45 109 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 12.21 +0.47 105 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 11.21 +0.47 97 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 10.33 +0.59 106 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 9.20 +0.45 80 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 8.21 +0.45 73 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 7.23 +0.45 68 0 0 0
23OCT26 70.00 C 5.53 5.53 5.53 6.17 +0.35 51 5 20 0
23OCT26 71.00 C 0.00 0.00 0.00 5.32 +0.43 60 0 16 0
23OCT26 72.00 C 0.00 0.00 0.00 4.37 +0.27 55 0 17 0
23OCT26 73.00 C 1.70 1.82 1.70 3.47 +0.19 51 17 51 +17
23OCT26 74.00 C 1.15 2.24 1.15 2.62 +0.09 47 155 112 +57
23OCT26 75.00 C 0.85 1.57 0.78 1.89 +0.01 45 976 880 +736
23OCT26 76.00 C 0.60 1.23 0.55 1.27 -0.08 43 1,503 1,192 +1,106
23OCT26 77.00 C 0.56 0.80 0.33 0.84 -0.09 44 99 262 +13
23OCT26 78.00 C 0.27 0.50 0.26 0.52 -0.11 44 37 248 +37
23OCT26 79.00 C 0.16 0.32 0.15 0.33 -0.07 45 55 102 +26
23OCT26 80.00 C 0.13 0.14 0.08 0.18 -0.07 45 1,043 1,415 +1,017
23OCT26 81.00 C 0.11 0.11 0.11 0.10 -0.05 46 8 106 +1
23OCT26 82.00 C 0.08 0.08 0.08 0.05 -0.03 46 6 191 0
23OCT26 83.00 C 0.04 0.05 0.04 0.03 -0.02 47 253 375 +201
23OCT26 84.00 C 0.03 0.03 0.03 0.01 -0.02 45 1 9 +1
23OCT26 85.00 C 0.02 0.02 0.02 0.01 -0.01 50 20 84 +20
23OCT26 86.00 C 0.01 0.01 0.01 0.01 0.00 55 30 54 +29
23OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 64 0 14 0
23OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 68 0 16 0
23OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
23OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
23OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
23OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
23OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 48.12 +0.36 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 47.12 +0.36 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 46.12 +0.36 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 45.12 +0.35 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 44.13 +0.36 181 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 43.13 +0.31 172 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 42.13 +0.37 162 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 41.13 +0.36 153 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 40.13 +0.36 142 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 39.13 +0.36 128 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 38.13 +0.36 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 37.13 +0.36 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 36.13 +0.36 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 35.13 +0.35 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 34.13 +0.35 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 33.13 +0.30 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 32.14 +0.37 118 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 31.14 +0.36 112 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 30.14 +0.36 105 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 29.14 +0.36 99 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 28.14 +0.36 92 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 27.14 +0.36 84 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 26.14 +0.35 68 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 23.64 +0.35 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 21.18 +0.24 91 0 10 0
29OCT26 57.50 C 0.00 0.00 0.00 18.65 +0.34 62 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 16.21 +0.32 74 0 13 0
29OCT26 62.50 C 0.00 0.00 0.00 13.65 +0.38 33 0 18 0
29OCT26 65.00 C 0.00 0.00 0.00 11.21 +0.42 52 0 87 0
29OCT26 67.50 C 0.00 0.00 0.00 8.69 +0.34 38 0 751 0
29OCT26 70.00 C 0.00 0.00 0.00 6.31 +0.15 37 0 2,908 0
29OCT26 72.50 C 0.00 0.00 0.00 4.30 +0.16 41 0 5,715 0
29OCT26 75.00 C 1.60 2.50 1.43 2.50 +0.05 39 233 5,995 -67
29OCT26 77.50 C 0.74 1.31 0.65 1.28 -0.03 38 462 5,158 +76
29OCT26 80.00 C 0.46 0.63 0.30 0.56 -0.05 38 341 4,790 +32
29OCT26 82.50 C 0.19 0.28 0.15 0.21 -0.04 38 59 2,496 -2
29OCT26 85.00 C 0.08 0.12 0.08 0.07 -0.02 38 246 2,784 -44
29OCT26 87.50 C 0.07 0.08 0.06 0.02 -0.01 38 140 2,735 -10
29OCT26 90.00 C 0.05 0.05 0.04 0.01 0.00 42 146 4,419 -30
29OCT26 92.50 C 0.03 0.03 0.03 0.01 0.00 48 45 2,127 -45
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 4,298 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 59 0 2,961 0
29OCT26 100.00 C 0.01 0.01 0.01 0.01 0.00 64 66 1,943 -1
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1,898 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,522 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 79 0 651 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 84 0 920 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 88 0 756 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 93 0 528 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 97 0 127 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 101 0 282 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 105 0 106 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 109 0 53 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 113 0 100 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 117 0 35 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 121 0 200 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 124 0 212 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 128 0 300 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 131 0 212 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 135 0 88 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 138 0 100 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 144 0 1 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 148 0 5 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 151 0 14 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 168 0 153 0
30OCT26 56.00 C 0.00 0.00 0.00 20.23 - 92 0 0 -
30OCT26 57.00 C 0.00 0.00 0.00 19.17 - 72 0 0 -
30OCT26 58.00 C 0.00 0.00 0.00 18.18 - 71 0 0 -
30OCT26 59.00 C 0.00 0.00 0.00 17.20 - 72 0 0 -
30OCT26 60.00 C 0.00 0.00 0.00 16.21 - 70 0 0 -
30OCT26 61.00 C 0.00 0.00 0.00 15.21 - 65 0 0 -
30OCT26 62.00 C 0.00 0.00 0.00 14.22 - 62 0 0 -
30OCT26 63.00 C 0.00 0.00 0.00 13.19 - 53 0 0 -
30OCT26 64.00 C 0.00 0.00 0.00 12.21 - 52 0 0 -
30OCT26 65.00 C 0.00 0.00 0.00 11.21 - 48 0 0 -
30OCT26 66.00 C 0.00 0.00 0.00 10.33 - 55 0 0 -
30OCT26 67.00 C 0.00 0.00 0.00 9.20 - 39 0 0 -
30OCT26 68.00 C 0.00 0.00 0.00 8.24 - 39 0 0 -
30OCT26 69.00 C 0.00 0.00 0.00 7.29 - 39 0 0 -
30OCT26 70.00 C 0.00 0.00 0.00 6.38 - 39 0 0 -
30OCT26 71.00 C 0.00 0.00 0.00 5.64 - 44 0 0 -
30OCT26 72.00 C 0.00 0.00 0.00 4.61 - 37 0 0 -
30OCT26 73.00 C 2.44 2.94 2.44 4.00 - 41 2 0 -
30OCT26 74.00 C 0.00 0.00 0.00 3.28 - 40 0 0 -
30OCT26 75.00 C 0.00 0.00 0.00 2.63 - 39 0 0 -
30OCT26 76.00 C 1.76 1.76 1.49 2.09 - 39 9 5 -
30OCT26 77.00 C 0.00 0.00 0.00 1.63 - 39 0 0 -
30OCT26 78.00 C 0.82 0.82 0.82 1.25 - 40 1 1 -
30OCT26 79.00 C 0.70 0.94 0.70 0.93 - 39 22 22 -
30OCT26 80.00 C 0.57 0.70 0.51 0.68 - 39 27 27 -
30OCT26 81.00 C 0.40 0.40 0.26 0.49 - 39 40 40 -
30OCT26 82.00 C 0.00 0.00 0.00 0.34 - 39 0 0 -
30OCT26 83.00 C 0.00 0.00 0.00 0.23 - 39 0 0 -
30OCT26 84.00 C 0.23 0.23 0.23 0.16 - 39 4 4 -
30OCT26 85.00 C 0.00 0.00 0.00 0.10 - 39 0 0 -
30OCT26 86.00 C 0.00 0.00 0.00 0.07 - 39 0 0 -
30OCT26 87.00 C 0.00 0.00 0.00 0.04 - 39 0 0 -
30OCT26 88.00 C 0.00 0.00 0.00 0.03 - 40 0 0 -
30OCT26 89.00 C 0.00 0.00 0.00 0.02 - 40 0 0 -
30OCT26 90.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
30OCT26 91.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
30OCT26 92.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
30OCT26 93.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
30OCT26 94.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
30OCT26 95.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
30OCT26 96.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
27NOV26 28.00 C 0.00 0.00 0.00 48.19 +0.22 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 47.20 +0.23 93 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 46.20 +0.30 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 45.20 +0.22 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 44.21 +0.23 83 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 43.21 +0.22 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 42.21 +0.22 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 41.22 +0.22 75 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 40.22 +0.22 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 39.22 +0.21 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 38.23 +0.22 67 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 37.23 +0.21 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 36.23 +0.20 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 35.24 +0.21 60 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 34.24 +0.27 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 33.24 +0.27 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 32.25 +0.20 53 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 31.25 +0.20 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 30.25 +0.27 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 29.26 +0.20 47 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 28.26 +0.20 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 27.27 +0.20 47 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 26.27 +0.20 41 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 23.78 +0.17 38 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 21.18 +0.01 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 18.65 -0.08 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 16.21 -0.07 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 13.83 +0.14 26 0 135 0
27NOV26 65.00 C 0.00 0.00 0.00 11.75 +0.07 39 0 189 0
27NOV26 67.50 C 0.00 0.00 0.00 9.80 +0.25 42 0 313 0
27NOV26 70.00 C 6.20 7.50 6.20 7.81 +0.11 40 3 916 0
27NOV26 72.50 C 0.00 0.00 0.00 6.16 +0.17 41 0 644 0
27NOV26 75.00 C 3.36 4.48 3.36 4.60 +0.15 40 86 2,374 -17
27NOV26 77.50 C 2.59 3.33 2.59 3.33 +0.03 39 290 2,974 +273
27NOV26 80.00 C 1.99 2.44 1.70 2.42 +0.01 39 174 1,756 -41
27NOV26 82.50 C 1.32 1.64 1.32 1.72 +0.03 39 94 1,373 +30
27NOV26 85.00 C 0.95 1.30 0.86 1.17 +0.02 39 125 983 +23
27NOV26 87.50 C 0.71 0.90 0.60 0.77 0.00 39 67 2,157 +28
27NOV26 90.00 C 0.50 0.60 0.45 0.50 0.00 39 150 2,249 -78
27NOV26 92.50 C 0.36 0.50 0.36 0.31 -0.01 39 123 2,573 +40
27NOV26 95.00 C 0.27 0.27 0.27 0.19 -0.01 39 2 2,985 0
27NOV26 97.50 C 0.22 0.22 0.22 0.12 0.00 39 3 1,724 -3
27NOV26 100.00 C 0.00 0.00 0.00 0.07 -0.01 39 15 1,793 0
27NOV26 102.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 780 0
27NOV26 105.00 C 0.00 0.00 0.00 0.03 0.00 40 0 764 0
27NOV26 107.50 C 0.00 0.00 0.00 0.02 0.00 41 0 357 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 40 0 606 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 955 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 400 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 47 0 831 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 49 0 413 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 51 0 598 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 53 0 419 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 55 0 239 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 56 0 370 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 58 0 759 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 60 0 560 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 62 0 200 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 63 0 92 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 65 0 120 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 67 0 11 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 70 0 120 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 71 0 109 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 74 0 100 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 48.28 0.00 73 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 47.28 +0.06 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 46.29 -0.01 63 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 45.29 -0.02 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 44.30 -0.02 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 43.31 -0.02 60 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 42.31 -0.03 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 41.32 -0.03 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 40.33 +0.05 55 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 39.22 -0.02 0 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 38.34 -0.03 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 37.35 -0.03 51 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 36.23 -0.10 0 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 35.36 -0.03 44 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 34.36 +0.04 0 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 33.37 -0.04 0 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 32.38 +0.03 41 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 31.25 -0.29 0 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 30.39 -0.02 34 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 29.26 -0.17 0 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 28.26 -0.25 0 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 27.27 -0.21 0 0 601 0
30DEC26 50.00 C 0.00 0.00 0.00 26.27 -0.18 0 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 23.78 -0.32 0 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 21.39 -0.32 0 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 19.20 -0.12 39 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 16.92 -0.16 39 0 207 0
30DEC26 62.50 C 0.00 0.00 0.00 14.72 -0.12 39 0 150 0
30DEC26 65.00 C 0.00 0.00 0.00 12.65 +0.28 39 0 327 0
30DEC26 67.50 C 0.00 0.00 0.00 10.73 +0.24 39 0 439 0
30DEC26 70.00 C 0.00 0.00 0.00 8.99 +0.21 39 0 17,169 0
30DEC26 72.50 C 6.89 7.29 6.89 7.50 +0.17 40 87 4,393 -12
30DEC26 75.00 C 4.98 5.85 4.98 6.13 +0.17 40 99 1,605 -14
30DEC26 77.50 C 3.97 4.93 3.97 4.92 +0.10 39 132 3,274 -62
30DEC26 80.00 C 3.59 3.59 3.59 3.95 +0.07 40 15 8,860 -15
30DEC26 82.50 C 2.82 2.98 2.74 3.13 +0.07 40 591 6,677 +26
30DEC26 85.00 C 2.30 2.55 2.18 2.43 +0.05 40 479 8,341 -260
30DEC26 87.50 C 1.52 1.81 1.52 1.87 +0.04 40 48 2,770 -2
30DEC26 90.00 C 1.17 1.60 1.17 1.42 +0.03 40 92 17,986 -70
30DEC26 92.50 C 1.02 1.28 0.98 1.06 +0.01 39 286 3,644 -45
30DEC26 95.00 C 0.85 0.98 0.77 0.79 +0.01 39 219 7,221 +100
30DEC26 97.50 C 0.64 0.64 0.64 0.58 0.00 39 34 2,157 +34
30DEC26 100.00 C 0.57 0.69 0.57 0.43 0.00 39 200 9,812 +100
30DEC26 102.50 C 0.00 0.00 0.00 0.31 0.00 39 0 1,359 0
30DEC26 105.00 C 0.00 0.00 0.00 0.22 0.00 39 0 4,830 0
30DEC26 107.50 C 0.00 0.00 0.00 0.16 0.00 39 0 876 0
30DEC26 110.00 C 0.00 0.00 0.00 0.11 -0.01 39 0 6,134 0
30DEC26 112.50 C 0.00 0.00 0.00 0.08 0.00 39 0 5,650 0
30DEC26 115.00 C 0.00 0.00 0.00 0.06 0.00 40 0 3,483 0
30DEC26 117.50 C 0.00 0.00 0.00 0.04 0.00 39 0 2,500 0
30DEC26 120.00 C 0.18 0.19 0.18 0.03 0.00 40 10 2,776 +10
30DEC26 122.50 C 0.00 0.00 0.00 0.02 0.00 39 0 1,176 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 38 0 954 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1,032 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3,548 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2,827 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,414 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 45 0 737 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,111 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 47 0 606 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 48 0 331 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 50 0 283 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,057 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 52 0 633 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 53 0 411 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 54 0 519 0
30DEC26 160.00 C 0.05 0.05 0.05 0.01 0.00 55 5 1,792 -5
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 57 0 9 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 58 0 50 0
30DEC26 170.00 C 0.04 0.04 0.04 0.01 0.00 59 4 65 -4
28JAN27 28.00 C 0.00 0.00 0.00 48.35 +0.07 60 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 47.28 -0.01 0 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 46.37 +0.06 59 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 45.29 -0.03 0 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 44.30 -0.03 0 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 43.31 -0.03 0 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 42.31 -0.03 0 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 41.32 -0.04 0 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 40.33 -0.04 0 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 39.22 -0.16 0 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 38.34 -0.05 0 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 37.35 -0.05 0 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 36.23 -0.19 0 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 35.36 -0.08 0 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 34.36 -0.10 0 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 33.37 -0.12 0 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 32.38 -0.14 0 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 31.32 -0.23 0 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 30.39 -0.21 0 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 29.39 -0.23 0 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 28.47 -0.19 0 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 27.50 -0.21 0 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 26.55 -0.15 29 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 24.19 -0.20 37 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 21.80 -0.20 36 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 19.56 -0.17 38 0 17 0
28JAN27 60.00 C 0.00 0.00 0.00 17.44 -0.15 39 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 15.05 -0.41 35 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 13.06 -0.41 36 0 42 0
28JAN27 67.50 C 0.00 0.00 0.00 11.55 +0.26 39 0 15 0
28JAN27 70.00 C 9.00 9.00 9.00 9.90 +0.14 39 15 89 +15
28JAN27 72.50 C 0.00 0.00 0.00 8.46 +0.15 39 0 300 0
28JAN27 75.00 C 0.00 0.00 0.00 7.11 +0.13 39 0 195 0
28JAN27 77.50 C 5.00 5.00 5.00 5.98 +0.17 39 3 76 0
28JAN27 80.00 C 4.04 4.07 4.04 4.96 +0.11 39 16 237 +10
28JAN27 82.50 C 3.73 3.73 3.73 4.12 +0.11 39 100 300 +100
28JAN27 85.00 C 3.10 3.10 3.08 3.36 +0.10 39 150 211 +150
28JAN27 87.50 C 2.38 2.38 2.38 2.72 +0.08 39 1 87 0
28JAN27 90.00 C 2.03 2.38 2.03 2.18 +0.06 39 4 97 +2
28JAN27 92.50 C 1.49 1.49 1.49 1.74 +0.05 39 15 67 +15
28JAN27 95.00 C 1.25 1.64 1.25 1.38 +0.04 39 325 485 +325
28JAN27 97.50 C 0.00 0.00 0.00 1.09 +0.03 39 0 384 0
28JAN27 100.00 C 0.00 0.00 0.00 0.86 +0.03 39 0 730 0
28JAN27 102.50 C 0.00 0.00 0.00 0.67 +0.02 39 0 201 0
28JAN27 105.00 C 0.75 0.75 0.75 0.52 +0.02 39 100 351 +100
28JAN27 107.50 C 0.72 0.72 0.72 0.40 +0.01 39 1 7 0
28JAN27 110.00 C 0.00 0.00 0.00 0.31 +0.01 39 0 4 0
28JAN27 112.50 C 0.00 0.00 0.00 0.24 +0.01 39 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.18 0.00 39 0 6 0
28JAN27 117.50 C 0.00 0.00 0.00 0.14 0.00 39 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.11 +0.01 39 0 73 0
28JAN27 122.50 C 0.00 0.00 0.00 0.08 0.00 39 0 19 0
28JAN27 125.00 C 0.00 0.00 0.00 0.06 0.00 39 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 40 0 45 0
28JAN27 132.50 C 0.00 0.00 0.00 0.03 0.00 40 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 38 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
28JAN27 147.50 C 0.00 0.00 0.00 0.01 0.00 42 0 40 0
28JAN27 150.00 C 0.00 0.00 0.00 0.01 0.00 43 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 48.50 +0.16 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 47.51 +0.16 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 46.45 +0.01 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 45.54 +0.16 35 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 44.48 +0.08 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 43.57 +0.15 38 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 42.31 -0.21 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 41.32 -0.23 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 40.58 +0.07 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 39.62 -0.02 0 0 22,018 0
30MAR27 38.00 C 0.00 0.00 0.00 38.66 -0.02 40 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 37.35 -0.35 0 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 36.74 -0.02 44 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 35.40 -0.39 0 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 34.83 +0.06 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 33.49 -0.40 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 32.94 +0.07 45 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 31.60 -0.38 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 31.06 +0.07 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 30.14 +0.01 45 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 29.19 -0.01 44 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 28.28 +0.09 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 27.00 -0.35 35 0 4,488 0
30MAR27 52.50 C 0.00 0.00 0.00 24.72 -0.37 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.57 -0.46 38 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 20.46 -0.41 38 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 18.45 -0.37 38 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 16.52 -0.37 38 0 52 0
30MAR27 65.00 C 0.00 0.00 0.00 14.74 -0.34 38 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 13.02 -0.38 38 0 215 0
30MAR27 70.00 C 0.00 0.00 0.00 11.85 +0.25 40 0 13,193 0
30MAR27 72.50 C 0.00 0.00 0.00 10.41 +0.10 40 0 276 0
30MAR27 75.00 C 0.00 0.00 0.00 9.12 +0.19 40 0 555 0
30MAR27 77.50 C 0.00 0.00 0.00 7.97 +0.15 40 0 2,969 0
30MAR27 80.00 C 6.50 6.50 6.50 6.97 +0.03 40 5 2,815 +5
30MAR27 82.50 C 0.00 0.00 0.00 6.07 +0.15 40 0 3,163 0
30MAR27 85.00 C 0.00 0.00 0.00 5.29 +0.10 40 0 15,352 0
30MAR27 87.50 C 0.00 0.00 0.00 4.57 +0.11 40 0 3,588 0
30MAR27 90.00 C 3.30 3.68 3.30 3.92 +0.09 40 2 10,468 +1
30MAR27 92.50 C 2.99 2.99 2.99 3.35 +0.08 40 1 422 0
30MAR27 95.00 C 0.00 0.00 0.00 2.86 +0.07 40 0 3,046 0
30MAR27 97.50 C 0.00 0.00 0.00 2.43 +0.05 40 0 419 0
30MAR27 100.00 C 1.97 2.28 1.97 2.07 +0.05 40 3 1,758 +1
30MAR27 102.50 C 1.89 2.06 1.84 1.75 +0.04 40 130 763 +102
30MAR27 105.00 C 1.50 1.83 1.50 1.48 +0.04 40 3 1,085 +1
30MAR27 107.50 C 0.00 0.00 0.00 1.25 +0.03 40 0 577 0
30MAR27 110.00 C 0.00 0.00 0.00 1.05 +0.02 40 0 3,358 0
30MAR27 112.50 C 0.00 0.00 0.00 0.88 +0.02 40 0 2,452 0
30MAR27 115.00 C 0.00 0.00 0.00 0.74 +0.02 40 0 491 0
30MAR27 117.50 C 0.00 0.00 0.00 0.62 +0.01 40 0 179 0
30MAR27 120.00 C 0.90 0.90 0.90 0.52 +0.01 40 100 1,224 0
30MAR27 122.50 C 0.00 0.00 0.00 0.44 +0.01 40 0 502 0
30MAR27 125.00 C 0.00 0.00 0.00 0.36 0.00 40 0 1,862 0
30MAR27 127.50 C 0.00 0.00 0.00 0.30 0.00 40 0 148 0
30MAR27 130.00 C 0.00 0.00 0.00 0.25 0.00 40 0 223 0
30MAR27 132.50 C 0.00 0.00 0.00 0.21 0.00 40 0 38 0
30MAR27 135.00 C 0.00 0.00 0.00 0.18 +0.01 40 0 14 0
30MAR27 137.50 C 0.00 0.00 0.00 0.15 +0.01 40 0 134 0
30MAR27 140.00 C 0.00 0.00 0.00 0.12 0.00 40 0 214 0
30MAR27 142.50 C 0.00 0.00 0.00 0.10 0.00 40 0 33 0
30MAR27 145.00 C 0.00 0.00 0.00 0.09 +0.01 40 0 248 0
30MAR27 147.50 C 0.00 0.00 0.00 0.07 0.00 40 0 36 0
30MAR27 150.00 C 0.00 0.00 0.00 0.06 0.00 40 0 55 0
30MAR27 152.50 C 0.00 0.00 0.00 0.05 0.00 40 0 167 0
30MAR27 155.00 C 0.00 0.00 0.00 0.04 0.00 40 0 43 0
30MAR27 157.50 C 0.00 0.00 0.00 0.03 0.00 39 0 285 0
30MAR27 160.00 C 0.00 0.00 0.00 0.02 0.00 38 0 67 0
30MAR27 162.50 C 0.00 0.00 0.00 0.01 0.00 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 39 0 68 0
29JUN27 28.00 C 0.00 0.00 0.00 48.81 +0.02 55 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 47.51 -0.33 0 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 46.48 -0.41 0 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 45.95 +0.08 54 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 45.01 +0.08 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 44.07 +0.01 54 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 43.13 0.00 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 42.20 +0.01 53 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 41.25 +0.17 52 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 40.33 +0.01 52 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 39.40 0.00 52 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 38.47 0.00 51 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 37.55 -0.01 50 0 14 0
29JUN27 41.00 C 0.00 0.00 0.00 36.63 +0.08 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 35.33 -0.39 42 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 34.80 +0.07 49 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 33.90 +0.01 48 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 33.01 +0.02 48 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 32.12 +0.02 47 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 31.24 +0.08 47 0 80 0
29JUN27 48.00 C 0.00 0.00 0.00 30.25 -0.11 45 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 29.39 -0.06 45 0 80 0
29JUN27 50.00 C 0.00 0.00 0.00 28.53 -0.11 45 0 69 0
29JUN27 52.50 C 0.00 0.00 0.00 26.19 -0.31 42 0 40 0
29JUN27 55.00 C 0.00 0.00 0.00 24.20 -0.25 42 0 114 0
29JUN27 57.50 C 0.00 0.00 0.00 22.25 -0.25 41 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 20.38 -0.26 41 0 93 0
29JUN27 62.50 C 0.00 0.00 0.00 18.60 -0.29 40 0 37 0
29JUN27 65.00 C 0.00 0.00 0.00 16.96 -0.28 40 0 29 0
29JUN27 67.50 C 0.00 0.00 0.00 15.34 -0.36 40 0 580 0
29JUN27 70.00 C 0.00 0.00 0.00 14.39 +0.13 42 0 487 0
29JUN27 72.50 C 0.00 0.00 0.00 12.95 +0.24 41 0 360 0
29JUN27 75.00 C 0.00 0.00 0.00 11.70 +0.22 41 0 2,218 0
29JUN27 77.50 C 0.00 0.00 0.00 10.62 +0.26 41 0 444 0
29JUN27 80.00 C 8.29 8.90 8.29 9.58 +0.19 41 6 1,337 +4
29JUN27 82.50 C 8.69 8.69 8.64 8.65 +0.13 41 2 472 +1
29JUN27 85.00 C 0.00 0.00 0.00 7.80 +0.13 41 0 1,324 0
29JUN27 87.50 C 0.00 0.00 0.00 7.05 +0.13 41 0 2,565 0
29JUN27 90.00 C 0.00 0.00 0.00 6.35 +0.14 41 0 4,978 0
29JUN27 92.50 C 0.00 0.00 0.00 5.69 +0.13 41 0 2,878 0
29JUN27 95.00 C 0.00 0.00 0.00 5.09 +0.12 41 0 459 0
29JUN27 97.50 C 0.00 0.00 0.00 4.55 +0.11 41 0 651 0
29JUN27 100.00 C 4.20 4.20 4.20 4.07 +0.10 41 10 4,144 -10
29JUN27 102.50 C 0.00 0.00 0.00 3.63 +0.09 41 0 236 0
29JUN27 105.00 C 0.00 0.00 0.00 3.24 +0.09 41 0 716 0
29JUN27 107.50 C 0.00 0.00 0.00 2.89 +0.08 41 0 861 0
29JUN27 110.00 C 0.00 0.00 0.00 2.57 +0.07 41 0 165 0
29JUN27 112.50 C 0.00 0.00 0.00 2.29 +0.06 41 0 157 0
29JUN27 115.00 C 0.00 0.00 0.00 2.04 +0.06 41 0 4,346 0
29JUN27 117.50 C 0.00 0.00 0.00 1.81 +0.05 41 0 113 0
29JUN27 120.00 C 0.00 0.00 0.00 1.61 +0.05 41 0 68 0
29JUN27 122.50 C 0.00 0.00 0.00 1.43 +0.04 41 0 138 0
29JUN27 125.00 C 0.00 0.00 0.00 1.27 +0.04 41 0 117 0
29JUN27 127.50 C 0.00 0.00 0.00 1.13 +0.03 41 0 130 0
29JUN27 130.00 C 0.00 0.00 0.00 1.00 +0.03 41 0 466 0
29JUN27 132.50 C 0.00 0.00 0.00 0.89 +0.03 41 0 140 0
29JUN27 135.00 C 0.00 0.00 0.00 0.79 +0.02 41 0 251 0
29JUN27 137.50 C 0.00 0.00 0.00 0.70 +0.02 41 0 346 0
29JUN27 140.00 C 1.04 1.04 1.04 0.62 +0.02 41 2 146 0
29JUN27 142.50 C 1.03 1.03 1.03 0.55 +0.01 41 2 303 0
29JUN27 145.00 C 0.00 0.00 0.00 0.49 +0.01 41 0 235 0
29JUN27 147.50 C 0.00 0.00 0.00 0.44 +0.02 41 0 222 0
29JUN27 150.00 C 0.00 0.00 0.00 0.39 +0.02 41 0 415 0
29JUN27 152.50 C 0.00 0.00 0.00 0.34 +0.01 41 0 206 0
29JUN27 155.00 C 0.00 0.00 0.00 0.30 +0.01 41 0 231 0
29JUN27 157.50 C 0.00 0.00 0.00 0.27 +0.01 41 0 235 0
29JUN27 160.00 C 0.00 0.00 0.00 0.24 +0.01 41 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 0.19 +0.01 41 0 37 0
29JUN27 167.50 C 0.00 0.00 0.00 0.17 +0.01 41 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 49.31 +0.03 59 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 47.99 -0.37 37 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 47.43 -0.01 57 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 46.13 -0.40 43 0 3 0
29SEP27 32.00 C 0.00 0.00 0.00 45.60 -0.02 56 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 44.33 -0.36 46 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 43.80 +0.02 55 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 42.50 -0.28 46 0 3 0
29SEP27 36.00 C 0.00 0.00 0.00 41.96 -0.01 53 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 40.70 -0.37 47 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 40.15 -0.02 52 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 38.91 -0.37 46 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 38.41 +0.02 51 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 37.14 -0.38 46 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 36.27 -0.37 46 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 35.43 -0.34 46 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 34.53 -0.32 45 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 33.72 -0.28 45 0 3 0
29SEP27 46.00 C 0.00 0.00 0.00 33.23 +0.10 48 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 32.05 -0.23 45 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 31.23 -0.20 45 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 30.41 -0.19 44 0 0 0
29SEP27 50.00 C 29.30 29.30 29.30 29.59 -0.19 44 1 1 0
29SEP27 52.50 C 0.00 0.00 0.00 27.65 -0.14 44 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 25.77 -0.12 43 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 23.95 -0.13 43 0 17 0
29SEP27 60.00 C 22.00 22.00 22.00 22.45 +0.09 44 1 28 +1
29SEP27 62.50 C 0.00 0.00 0.00 20.57 -0.16 42 0 1 0
29SEP27 65.00 C 0.00 0.00 0.00 19.00 -0.19 42 1 0 -1
29SEP27 67.50 C 0.00 0.00 0.00 17.51 -0.24 42 0 3 0
29SEP27 70.00 C 0.00 0.00 0.00 16.48 +0.09 43 0 364 0
29SEP27 72.50 C 12.68 12.68 12.68 14.84 -0.19 41 1 150 -1
29SEP27 75.00 C 0.00 0.00 0.00 13.90 +0.09 42 1 122 -1
29SEP27 77.50 C 0.00 0.00 0.00 12.87 +0.20 42 0 320 0
29SEP27 80.00 C 0.00 0.00 0.00 11.86 +0.05 42 0 234 0
29SEP27 82.50 C 0.00 0.00 0.00 10.96 +0.22 42 0 425 0
29SEP27 85.00 C 0.00 0.00 0.00 10.09 +0.16 42 0 470 0
29SEP27 87.50 C 0.00 0.00 0.00 9.29 +0.20 42 0 90 0
29SEP27 90.00 C 7.65 7.65 7.65 8.53 +0.16 42 1 104 -1
29SEP27 92.50 C 0.00 0.00 0.00 7.82 +0.12 42 0 49 0
29SEP27 95.00 C 0.00 0.00 0.00 7.17 +0.11 42 0 135 0
29SEP27 97.50 C 0.00 0.00 0.00 6.57 +0.10 42 0 296 0
29SEP27 100.00 C 5.45 5.45 5.45 6.02 +0.09 42 2 178 -2
29SEP27 102.50 C 5.47 5.47 5.47 5.51 +0.08 42 2 81 0
29SEP27 105.00 C 4.85 5.18 4.85 5.05 +0.08 42 131 227 +11
29SEP27 107.50 C 0.00 0.00 0.00 4.62 +0.07 42 0 76 0
29SEP27 110.00 C 4.04 4.28 4.04 4.23 +0.07 42 3 144 +1
29SEP27 112.50 C 0.00 0.00 0.00 3.87 +0.06 42 0 44 0
29SEP27 115.00 C 0.00 0.00 0.00 3.54 +0.06 42 0 4 0
29SEP27 117.50 C 0.00 0.00 0.00 3.24 +0.05 42 0 37 0
29SEP27 120.00 C 0.00 0.00 0.00 2.96 +0.04 42 0 34 0
29SEP27 122.50 C 0.00 0.00 0.00 2.71 +0.04 42 0 42 0
29SEP27 125.00 C 0.00 0.00 0.00 2.48 +0.04 42 0 28 0
29SEP27 127.50 C 0.00 0.00 0.00 2.27 +0.04 42 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 2.07 +0.03 42 0 97 0
29SEP27 132.50 C 2.24 2.24 2.24 1.90 +0.03 42 1 5 +1
29SEP27 135.00 C 2.06 2.25 2.06 1.73 +0.02 42 3 89 +3
29SEP27 137.50 C 2.06 2.06 2.06 1.59 +0.03 42 1 105 +1
29SEP27 140.00 C 0.00 0.00 0.00 1.45 +0.02 42 0 17 0
29SEP27 142.50 C 0.00 0.00 0.00 1.33 +0.02 42 0 11 0
29SEP27 145.00 C 1.58 1.58 1.58 1.21 +0.01 42 2 32 +2
29SEP27 147.50 C 0.00 0.00 0.00 1.11 +0.01 42 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 1.02 +0.02 42 0 21 0
29SEP27 152.50 C 0.00 0.00 0.00 0.93 +0.01 42 0 47 0
29SEP27 155.00 C 0.00 0.00 0.00 0.85 +0.01 42 0 261 0
29SEP27 157.50 C 0.00 0.00 0.00 0.78 +0.01 42 0 170 0
TOTAL CALL 10,631 404,541 +4,042
23OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
23OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
23OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
23OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
23OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 109 0 15 0
23OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 77 0 4 0
23OCT26 65.00 P 0.02 0.02 0.02 0.01 0.00 70 12 12 +12
23OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 64 0 41 0
23OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 58 0 50 0
23OCT26 68.00 P 0.07 0.07 0.07 0.01 -0.01 52 11 180 +11
23OCT26 69.00 P 0.05 0.05 0.05 0.01 -0.03 46 1 16 0
23OCT26 70.00 P 0.19 0.19 0.15 0.03 -0.05 47 11 48 -8
23OCT26 71.00 P 0.30 0.30 0.18 0.06 -0.09 45 25 127 +4
23OCT26 72.00 P 0.46 0.51 0.16 0.13 -0.14 45 22 462 +14
23OCT26 73.00 P 0.65 0.95 0.42 0.25 -0.22 45 56 178 0
23OCT26 74.00 P 0.93 1.36 0.43 0.44 -0.29 44 444 207 +79
23OCT26 75.00 P 1.49 2.00 0.78 0.74 -0.33 44 585 621 +417
23OCT26 76.00 P 2.25 2.70 1.18 1.18 -0.39 45 63 159 -9
23OCT26 77.00 P 2.22 2.22 2.22 1.69 -0.43 43 1 36 +1
23OCT26 78.00 P 0.00 0.00 0.00 2.38 -0.48 43 0 19 0
23OCT26 79.00 P 0.00 0.00 0.00 3.17 -0.59 43 0 0 0
23OCT26 80.00 P 0.00 0.00 0.00 3.98 -0.54 38 10 9 -10
23OCT26 81.00 P 0.00 0.00 0.00 4.93 -0.47 38 0 0 0
23OCT26 82.00 P 0.00 0.00 0.00 5.93 -0.42 44 0 0 0
23OCT26 83.00 P 0.00 0.00 0.00 6.91 -0.41 45 0 0 0
23OCT26 84.00 P 0.00 0.00 0.00 7.90 -0.40 0 0 0 0
23OCT26 85.00 P 0.00 0.00 0.00 8.90 -0.40 0 0 0 0
23OCT26 86.00 P 0.00 0.00 0.00 9.90 -0.40 0 0 0 0
23OCT26 87.00 P 0.00 0.00 0.00 10.90 -0.40 0 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 11.90 -0.40 0 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 12.90 -0.40 0 0 0 0
23OCT26 90.00 P 0.00 0.00 0.00 13.90 -0.40 0 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 14.90 -0.40 0 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 15.90 -0.40 0 0 0 0
23OCT26 93.00 P 0.00 0.00 0.00 16.90 -0.40 0 0 0 0
23OCT26 94.00 P 0.00 0.00 0.00 17.90 -0.40 0 0 0 0
23OCT26 95.00 P 0.00 0.00 0.00 18.90 -0.40 0 0 0 0
23OCT26 96.00 P 0.00 0.00 0.00 19.90 -0.40 0 0 0 0
23OCT26 97.00 P 0.00 0.00 0.00 20.90 -0.40 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 122 0 25 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 112 0 4 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 108 0 85 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 103 0 192 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 99 0 324 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 88 0 313 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1,662 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 68 0 716 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 59 3 574 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 3,257 0
29OCT26 65.00 P 0.11 0.11 0.07 0.01 -0.01 41 46 4,286 +12
29OCT26 67.50 P 0.23 0.23 0.12 0.04 -0.04 39 311 4,640 +31
29OCT26 70.00 P 0.50 0.57 0.27 0.16 -0.11 38 590 10,165 -366
29OCT26 72.50 P 1.20 1.29 0.61 0.53 -0.23 38 210 6,118 -14
29OCT26 75.00 P 2.06 2.65 1.51 1.30 -0.33 38 117 3,291 +33
29OCT26 77.50 P 3.50 3.50 2.71 2.67 -0.28 39 32 2,221 -13
29OCT26 80.00 P 6.00 6.50 4.60 4.52 -0.24 41 57 2,692 -31
29OCT26 82.50 P 7.78 8.09 7.17 6.56 -0.33 38 156 3,037 -71
29OCT26 85.00 P 0.00 0.00 0.00 8.93 -0.41 38 0 2,567 0
29OCT26 87.50 P 0.00 0.00 0.00 11.40 -0.40 0 0 1,480 0
29OCT26 90.00 P 0.00 0.00 0.00 13.90 -0.40 0 0 1,295 0
29OCT26 92.50 P 0.00 0.00 0.00 16.51 -0.29 71 0 446 0
29OCT26 95.00 P 0.00 0.00 0.00 19.01 -0.29 78 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 21.51 -0.29 86 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 24.09 -0.21 100 0 59 0
29OCT26 102.50 P 0.00 0.00 0.00 26.51 -0.29 99 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 29.01 -0.29 106 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 31.51 -0.29 112 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 34.01 -0.29 119 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 36.51 -0.29 125 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 39.01 -0.29 131 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 41.51 -0.29 136 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 44.01 -0.29 141 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 46.51 -0.29 147 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 49.09 -0.21 162 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 51.51 -0.29 157 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 54.09 -0.21 173 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 56.59 -0.21 178 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 59.09 -0.21 183 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 61.59 -0.21 188 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 64.01 -0.29 180 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 66.51 -0.29 185 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 69.01 -0.29 189 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 71.51 -0.29 193 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 74.01 -0.29 198 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 76.51 -0.29 202 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 79.01 -0.29 206 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 81.51 -0.29 210 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 84.01 -0.29 213 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 86.51 -0.29 217 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 89.01 -0.29 221 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 91.51 -0.29 224 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 94.01 -0.29 228 0 0 0
30OCT26 56.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
30OCT26 57.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
30OCT26 58.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
30OCT26 59.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
30OCT26 60.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
30OCT26 61.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
30OCT26 62.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
30OCT26 63.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
30OCT26 64.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
30OCT26 65.00 P 0.00 0.00 0.00 0.02 - 42 0 0 -
30OCT26 66.00 P 0.00 0.00 0.00 0.03 - 41 0 0 -
30OCT26 67.00 P 0.00 0.00 0.00 0.05 - 40 0 0 -
30OCT26 68.00 P 0.26 0.26 0.26 0.08 - 39 1 1 -
30OCT26 69.00 P 0.00 0.00 0.00 0.14 - 39 0 0 -
30OCT26 70.00 P 0.00 0.00 0.00 0.22 - 39 0 0 -
30OCT26 71.00 P 0.87 0.87 0.87 0.35 - 39 22 22 -
30OCT26 72.00 P 0.83 0.83 0.83 0.53 - 39 2 2 -
30OCT26 73.00 P 1.46 1.46 1.46 0.77 - 39 1 1 -
30OCT26 74.00 P 0.00 0.00 0.00 1.06 - 39 0 0 -
30OCT26 75.00 P 0.00 0.00 0.00 1.42 - 39 0 0 -
30OCT26 76.00 P 0.00 0.00 0.00 1.86 - 38 0 0 -
30OCT26 77.00 P 0.00 0.00 0.00 2.41 - 38 0 0 -
30OCT26 78.00 P 0.00 0.00 0.00 3.04 - 39 0 0 -
30OCT26 79.00 P 0.00 0.00 0.00 3.75 - 39 0 0 -
30OCT26 80.00 P 0.00 0.00 0.00 4.54 - 40 10 10 -
30OCT26 81.00 P 0.00 0.00 0.00 5.35 - 40 0 0 -
30OCT26 82.00 P 0.00 0.00 0.00 6.22 - 40 0 0 -
30OCT26 83.00 P 0.00 0.00 0.00 7.07 - 39 0 0 -
30OCT26 84.00 P 0.00 0.00 0.00 8.00 - 39 0 0 -
30OCT26 85.00 P 0.00 0.00 0.00 8.96 - 39 0 0 -
30OCT26 86.00 P 0.00 0.00 0.00 9.93 - 39 0 0 -
30OCT26 87.00 P 0.00 0.00 0.00 10.91 - 39 0 0 -
30OCT26 88.00 P 0.00 0.00 0.00 11.90 - 0 0 0 -
30OCT26 89.00 P 0.00 0.00 0.00 12.90 - 0 0 0 -
30OCT26 90.00 P 0.00 0.00 0.00 13.90 - 0 0 0 -
30OCT26 91.00 P 0.00 0.00 0.00 15.13 - 71 0 0 -
30OCT26 92.00 P 0.00 0.00 0.00 16.13 - 74 0 0 -
30OCT26 93.00 P 0.00 0.00 0.00 17.13 - 77 0 0 -
30OCT26 94.00 P 0.00 0.00 0.00 18.14 - 81 0 0 -
30OCT26 95.00 P 0.00 0.00 0.00 19.13 - 84 0 0 -
30OCT26 96.00 P 0.00 0.00 0.00 20.13 - 87 0 0 -
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 102 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 95 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 83 0 100 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 80 0 26 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 74 0 100 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 72 0 18 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 23 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 24 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 210 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 454 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 259 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 177 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 511 0
27NOV26 55.00 P 0.14 0.14 0.14 0.02 0.00 41 5 767 +5
27NOV26 57.50 P 0.21 0.22 0.15 0.04 -0.01 39 123 309 -74
27NOV26 60.00 P 0.30 0.30 0.30 0.10 -0.02 39 1 1,358 +1
27NOV26 62.50 P 0.57 0.57 0.38 0.22 -0.05 39 27 1,058 +15
27NOV26 65.00 P 0.90 0.90 0.68 0.45 -0.08 39 170 2,534 -14
27NOV26 67.50 P 1.08 1.13 1.08 0.83 -0.12 39 9 2,035 -2
27NOV26 70.00 P 1.95 1.98 1.48 1.41 -0.15 39 37 7,023 +15
27NOV26 72.50 P 2.59 2.59 2.23 2.22 -0.18 40 5 3,149 0
27NOV26 75.00 P 4.04 4.18 3.24 3.29 -0.18 40 254 2,612 +43
27NOV26 77.50 P 5.17 5.17 5.17 4.52 -0.30 39 3 5,636 -3
27NOV26 80.00 P 6.97 6.97 6.97 6.11 -0.32 40 17 804 +2
27NOV26 82.50 P 0.00 0.00 0.00 7.84 -0.41 39 2 1,239 0
27NOV26 85.00 P 0.00 0.00 0.00 9.96 -0.20 41 0 2,973 0
27NOV26 87.50 P 0.00 0.00 0.00 11.99 -0.45 40 0 2,171 0
27NOV26 90.00 P 0.00 0.00 0.00 14.23 -0.55 40 0 1,596 0
27NOV26 92.50 P 0.00 0.00 0.00 16.99 +0.10 50 0 956 0
27NOV26 95.00 P 0.00 0.00 0.00 19.24 -0.10 49 0 406 0
27NOV26 97.50 P 0.00 0.00 0.00 21.65 -0.16 51 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 24.20 -0.10 56 0 9 0
27NOV26 102.50 P 0.00 0.00 0.00 26.62 -0.18 58 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 29.12 -0.18 61 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 31.72 -0.08 68 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 34.20 -0.10 71 0 1 0
27NOV26 112.50 P 0.00 0.00 0.00 36.62 -0.18 71 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 39.12 -0.18 75 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 41.63 -0.17 78 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 44.21 -0.09 84 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 46.62 -0.18 84 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 49.18 -0.12 89 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 51.62 -0.18 89 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 54.13 -0.17 93 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 56.62 -0.18 95 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 59.12 -0.18 97 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 61.62 -0.18 100 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 64.12 -0.18 102 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 66.62 -0.18 105 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 69.09 -0.21 105 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 71.64 -0.16 110 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 74.12 -0.18 111 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 76.59 -0.21 112 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 79.09 -0.21 114 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 81.67 -0.13 120 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 84.09 -0.21 118 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 86.62 -0.18 122 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 89.09 -0.21 122 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 91.62 -0.18 126 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 94.14 -0.16 129 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 59 0 4,695 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 56 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 71 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 34 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 59 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 67 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 188 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15,353 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 391 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 397 0
30DEC26 48.00 P 0.12 0.12 0.12 0.01 -0.01 38 100 363 +52
30DEC26 49.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 824 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 690 0
30DEC26 52.50 P 0.00 0.00 0.00 0.06 -0.02 39 0 910 0
30DEC26 55.00 P 0.00 0.00 0.00 0.13 -0.02 39 0 2,146 0
30DEC26 57.50 P 0.50 0.50 0.50 0.24 -0.04 39 60 2,974 +15
30DEC26 60.00 P 0.82 0.82 0.72 0.44 -0.06 39 118 2,797 -3
30DEC26 62.50 P 1.03 1.03 1.03 0.75 -0.08 39 100 6,005 0
30DEC26 65.00 P 1.45 1.47 1.34 1.18 -0.11 39 37 8,351 -7
30DEC26 67.50 P 2.03 2.09 1.92 1.77 -0.14 40 631 6,191 +586
30DEC26 70.00 P 2.75 2.88 2.55 2.54 -0.15 40 407 25,331 +236
30DEC26 72.50 P 3.73 3.73 3.51 3.42 -0.19 39 150 6,513 +1
30DEC26 75.00 P 5.04 5.04 4.60 4.54 -0.23 39 72 7,171 0
30DEC26 77.50 P 6.00 6.00 6.00 5.85 -0.25 39 5 3,580 0
30DEC26 80.00 P 8.80 8.80 7.45 7.45 -0.20 40 146 14,014 -146
30DEC26 82.50 P 10.03 10.03 10.03 9.12 -0.25 40 43 4,874 0
30DEC26 85.00 P 11.55 11.55 11.55 10.82 -0.68 39 1 12,412 -1
30DEC26 87.50 P 0.00 0.00 0.00 13.16 +0.03 43 0 1,328 0
30DEC26 90.00 P 0.00 0.00 0.00 15.28 +0.06 43 0 11,477 0
30DEC26 92.50 P 0.00 0.00 0.00 17.49 +0.05 45 0 2,118 0
30DEC26 95.00 P 21.00 21.00 21.00 19.88 +0.08 47 5 6,629 0
30DEC26 97.50 P 0.00 0.00 0.00 22.22 +0.09 49 0 2,221 0
30DEC26 100.00 P 0.00 0.00 0.00 24.62 +0.02 51 0 3,991 0
30DEC26 102.50 P 0.00 0.00 0.00 26.79 -0.05 48 0 307 0
30DEC26 105.00 P 29.25 29.25 29.25 29.12 -0.18 47 2 692 0
30DEC26 107.50 P 0.00 0.00 0.00 31.72 -0.08 52 0 132 0
30DEC26 110.00 P 0.00 0.00 0.00 34.22 -0.08 55 0 1,123 0
30DEC26 112.50 P 0.00 0.00 0.00 36.81 +0.01 60 0 110 0
30DEC26 115.00 P 0.00 0.00 0.00 39.30 0.00 62 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 42.28 +0.48 73 0 30 0
30DEC26 120.00 P 0.00 0.00 0.00 44.31 +0.01 67 0 57 0
30DEC26 122.50 P 0.00 0.00 0.00 46.83 +0.03 70 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 49.33 +0.03 72 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 51.83 +0.03 74 0 30 0
30DEC26 130.00 P 0.00 0.00 0.00 54.33 +0.03 77 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 56.83 +0.03 79 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 59.33 +0.03 81 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 61.83 +0.03 83 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 64.33 +0.03 85 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 66.83 +0.03 87 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 69.31 +0.01 88 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 71.81 +0.01 90 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 74.33 +0.03 92 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 76.81 +0.01 93 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 79.31 +0.01 95 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 81.81 +0.01 97 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 84.14 -0.16 94 0 60 0
30DEC26 162.50 P 0.00 0.00 0.00 86.64 -0.16 95 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 89.14 -0.16 97 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 91.64 -0.16 98 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 94.14 -0.16 100 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.02 0.00 39 0 1 0
28JAN27 46.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.07 0.00 39 0 9 0
28JAN27 50.00 P 0.00 0.00 0.00 0.09 0.00 39 0 96 0
28JAN27 52.50 P 0.00 0.00 0.00 0.16 -0.02 39 0 46 0
28JAN27 55.00 P 0.63 0.64 0.60 0.29 -0.03 39 45 485 -30
28JAN27 57.50 P 0.90 0.90 0.90 0.50 -0.04 39 15 712 -15
28JAN27 60.00 P 1.21 1.21 1.12 0.80 -0.06 39 110 619 +100
28JAN27 62.50 P 1.52 1.52 1.52 1.21 -0.08 39 34 1,149 0
28JAN27 65.00 P 2.13 2.13 1.89 1.75 -0.10 39 18 628 +14
28JAN27 67.50 P 0.00 0.00 0.00 2.44 -0.13 39 0 530 0
28JAN27 70.00 P 3.98 3.98 3.46 3.24 -0.13 39 107 1,069 +105
28JAN27 72.50 P 0.00 0.00 0.00 4.19 -0.19 39 0 171 0
28JAN27 75.00 P 0.00 0.00 0.00 5.34 -0.24 39 0 2,315 0
28JAN27 77.50 P 0.00 0.00 0.00 6.66 -0.18 39 0 127 0
28JAN27 80.00 P 0.00 0.00 0.00 8.18 -0.27 39 0 38 0
28JAN27 82.50 P 11.11 11.11 11.11 9.88 -0.13 39 2 19 +2
28JAN27 85.00 P 12.35 12.35 12.35 11.70 -0.23 40 1 29 +1
28JAN27 87.50 P 0.00 0.00 0.00 13.84 +0.36 42 0 8 0
28JAN27 90.00 P 0.00 0.00 0.00 15.88 +0.40 42 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 18.04 +0.01 43 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 20.28 +0.35 45 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 22.58 +0.06 46 0 26 0
28JAN27 100.00 P 0.00 0.00 0.00 24.96 +0.25 48 0 1 0
28JAN27 102.50 P 0.00 0.00 0.00 27.06 +0.10 46 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 29.36 +0.03 46 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 31.82 0.00 48 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 34.23 -0.07 48 0 2 0
28JAN27 112.50 P 0.00 0.00 0.00 36.81 +0.01 52 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 39.30 0.00 54 0 10 0
28JAN27 117.50 P 0.00 0.00 0.00 42.28 +0.48 63 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 44.31 +0.01 58 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 46.83 +0.03 61 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 49.33 +0.03 63 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 51.83 +0.03 65 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 54.33 +0.03 67 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 56.83 +0.03 69 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 59.33 +0.03 70 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 61.83 +0.03 72 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 64.33 +0.03 74 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 66.83 +0.03 76 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 69.31 +0.01 77 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 71.81 +0.01 79 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 74.33 +0.03 80 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 76.81 +0.01 82 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 53 0 22 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 50 0 11 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 27 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 25 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 39 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 42 0 13 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 9 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 39 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 41 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.04 0.00 41 0 70 0
30MAR27 41.00 P 0.00 0.00 0.00 0.05 0.00 40 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 0.06 0.00 40 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.08 0.00 40 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.10 -0.01 40 0 197 0
30MAR27 45.00 P 0.00 0.00 0.00 0.12 -0.01 40 0 215 0
30MAR27 46.00 P 0.00 0.00 0.00 0.16 -0.01 40 0 116 0
30MAR27 47.00 P 0.00 0.00 0.00 0.19 -0.02 40 0 133 0
30MAR27 48.00 P 0.00 0.00 0.00 0.24 -0.02 40 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 0.30 -0.01 40 0 209 0
30MAR27 50.00 P 0.00 0.00 0.00 0.36 -0.02 40 0 4,981 0
30MAR27 52.50 P 0.00 0.00 0.00 0.56 -0.04 40 0 1,391 0
30MAR27 55.00 P 0.00 0.00 0.00 0.84 -0.04 40 0 1,322 0
30MAR27 57.50 P 1.60 1.60 1.60 1.22 -0.05 40 34 1,326 +34
30MAR27 60.00 P 2.22 2.22 2.22 1.70 -0.08 40 60 6,624 0
30MAR27 62.50 P 0.00 0.00 0.00 2.29 -0.10 40 0 3,102 0
30MAR27 65.00 P 0.00 0.00 0.00 2.99 -0.13 40 0 7,226 0
30MAR27 67.50 P 4.13 4.13 4.13 3.81 -0.14 40 1 2,478 -1
30MAR27 70.00 P 5.46 5.46 5.46 4.70 -0.17 40 4 19,465 -4
30MAR27 72.50 P 5.82 5.82 5.82 5.82 -0.12 40 5 4,635 -5
30MAR27 75.00 P 0.00 0.00 0.00 6.94 -0.19 39 0 9,627 0
30MAR27 77.50 P 0.00 0.00 0.00 8.28 -0.20 39 0 5,166 0
30MAR27 80.00 P 0.00 0.00 0.00 9.75 -0.22 39 0 4,002 0
30MAR27 82.50 P 0.00 0.00 0.00 11.38 -0.22 40 0 990 0
30MAR27 85.00 P 0.00 0.00 0.00 13.11 -0.21 40 0 15,355 0
30MAR27 87.50 P 0.00 0.00 0.00 14.92 -0.24 40 0 1,048 0
30MAR27 90.00 P 0.00 0.00 0.00 17.20 -0.20 42 0 1,835 0
30MAR27 92.50 P 0.00 0.00 0.00 19.23 +0.50 43 0 163 0
30MAR27 95.00 P 0.00 0.00 0.00 21.32 +0.55 43 0 1,050 0
30MAR27 97.50 P 0.00 0.00 0.00 23.45 +0.58 44 0 175 0
30MAR27 100.00 P 0.00 0.00 0.00 25.72 -0.23 45 0 404 0
30MAR27 102.50 P 0.00 0.00 0.00 28.00 +0.50 46 0 169 0
30MAR27 105.00 P 29.90 29.90 29.90 29.79 +0.11 43 50 311 +50
30MAR27 107.50 P 0.00 0.00 0.00 32.72 +0.62 48 0 31 0
30MAR27 110.00 P 0.00 0.00 0.00 35.05 +0.24 49 0 122 0
30MAR27 112.50 P 0.00 0.00 0.00 37.40 +0.22 50 0 338 0
30MAR27 115.00 P 0.00 0.00 0.00 39.30 -0.06 45 0 1,042 0
30MAR27 117.50 P 0.00 0.00 0.00 42.28 +0.42 52 0 69 0
30MAR27 120.00 P 0.00 0.00 0.00 44.64 +0.34 53 0 68 0
30MAR27 122.50 P 0.00 0.00 0.00 47.05 +0.25 54 0 7 0
30MAR27 125.00 P 0.00 0.00 0.00 49.55 +0.25 55 0 108 0
30MAR27 127.50 P 0.00 0.00 0.00 52.04 +0.24 57 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 54.33 +0.03 56 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 56.83 +0.03 57 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 59.33 +0.03 59 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 61.83 +0.03 60 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 64.33 +0.03 61 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 66.83 +0.03 63 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 69.31 +0.01 64 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 71.81 +0.01 65 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 74.33 +0.03 67 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 76.81 +0.01 68 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 79.31 +0.01 69 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 81.81 +0.01 70 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 84.14 -0.16 69 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 86.64 -0.16 70 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 89.14 -0.16 71 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 91.64 -0.16 72 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 94.14 -0.16 73 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 22 0
29JUN27 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 14 0
29JUN27 30.00 P 0.00 0.00 0.00 0.01 0.00 40 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 42 0 54 0
29JUN27 33.00 P 0.00 0.00 0.00 0.04 0.00 42 0 20 0
29JUN27 34.00 P 0.00 0.00 0.00 0.05 0.00 41 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 0.06 0.00 41 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 0.08 0.00 41 0 50 0
29JUN27 37.00 P 0.00 0.00 0.00 0.10 0.00 41 0 7 0
29JUN27 38.00 P 0.00 0.00 0.00 0.12 -0.01 41 0 10 0
29JUN27 39.00 P 0.00 0.00 0.00 0.15 -0.01 41 0 45 0
29JUN27 40.00 P 0.00 0.00 0.00 0.19 0.00 41 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 0.22 -0.01 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.28 -0.01 41 0 22 0
29JUN27 43.00 P 0.00 0.00 0.00 0.33 -0.02 41 0 31 0
29JUN27 44.00 P 0.00 0.00 0.00 0.39 -0.02 41 0 200 0
29JUN27 45.00 P 0.00 0.00 0.00 0.47 -0.02 41 0 195 0
29JUN27 46.00 P 0.00 0.00 0.00 0.55 -0.02 41 0 202 0
29JUN27 47.00 P 0.00 0.00 0.00 0.64 -0.02 41 0 1,467 0
29JUN27 48.00 P 0.00 0.00 0.00 0.75 -0.03 41 0 103 0
29JUN27 49.00 P 0.00 0.00 0.00 0.87 -0.03 41 0 516 0
29JUN27 50.00 P 0.00 0.00 0.00 0.99 -0.02 41 0 1,503 0
29JUN27 52.50 P 0.00 0.00 0.00 1.37 -0.04 41 0 2,333 0
29JUN27 55.00 P 2.49 2.49 2.22 1.83 -0.06 41 104 1,674 +100
29JUN27 57.50 P 0.00 0.00 0.00 2.38 -0.05 41 0 968 0
29JUN27 60.00 P 0.00 0.00 0.00 3.06 -0.07 41 0 2,695 0
29JUN27 62.50 P 0.00 0.00 0.00 3.80 -0.10 41 0 1,716 0
29JUN27 65.00 P 4.89 4.89 4.89 4.68 -0.11 41 1 3,922 0
29JUN27 67.50 P 0.00 0.00 0.00 5.58 -0.10 41 0 3,418 0
29JUN27 70.00 P 0.00 0.00 0.00 6.55 -0.07 41 0 2,043 0
29JUN27 72.50 P 0.00 0.00 0.00 7.64 -0.08 40 0 1,543 0
29JUN27 75.00 P 0.00 0.00 0.00 8.88 -0.13 40 0 3,582 0
29JUN27 77.50 P 10.74 11.33 10.74 10.20 -0.15 40 3 3,742 0
29JUN27 80.00 P 12.80 12.80 12.80 11.66 -0.16 40 2 4,524 +2
29JUN27 82.50 P 0.00 0.00 0.00 13.24 -0.17 40 0 1,308 0
29JUN27 85.00 P 0.00 0.00 0.00 14.95 -0.22 41 0 1,650 0
29JUN27 87.50 P 0.00 0.00 0.00 17.12 +0.61 43 0 815 0
29JUN27 90.00 P 0.00 0.00 0.00 18.82 +0.47 42 0 11,752 0
29JUN27 92.50 P 0.00 0.00 0.00 20.89 +0.64 43 0 7,827 0
29JUN27 95.00 P 0.00 0.00 0.00 22.86 +0.70 43 0 101 0
29JUN27 97.50 P 0.00 0.00 0.00 24.75 -0.50 43 0 422 0
29JUN27 100.00 P 0.00 0.00 0.00 26.81 +0.53 43 0 559 0
29JUN27 102.50 P 0.00 0.00 0.00 28.94 +0.54 44 0 384 0
29JUN27 105.00 P 30.83 30.83 30.83 30.74 +0.27 42 2 300 +2
29JUN27 107.50 P 0.00 0.00 0.00 33.30 +0.79 44 0 46 0
29JUN27 110.00 P 35.35 35.35 35.35 35.35 +0.33 43 15 889 +15
29JUN27 112.50 P 0.00 0.00 0.00 37.80 +0.51 45 0 0 0
29JUN27 115.00 P 41.20 41.70 41.20 40.54 +1.11 48 20 52 +20
29JUN27 117.50 P 0.00 0.00 0.00 42.43 +0.57 46 0 0 0
29JUN27 120.00 P 44.68 44.68 44.68 44.71 +0.26 46 1 4 0
29JUN27 122.50 P 0.00 0.00 0.00 47.18 +0.33 47 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 49.55 +0.16 47 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 52.04 +0.20 48 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 54.36 +0.06 48 0 7 0
29JUN27 132.50 P 0.00 0.00 0.00 56.83 +0.03 49 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 59.33 +0.03 50 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 61.83 +0.03 51 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 64.33 +0.03 53 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 66.83 +0.03 54 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 69.31 +0.01 55 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 71.81 +0.01 56 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 74.33 +0.03 57 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 76.81 +0.01 58 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 79.31 +0.01 59 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 81.81 +0.01 60 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 84.14 -0.16 59 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 86.64 -0.16 60 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 89.14 -0.16 61 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 91.64 -0.16 62 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 94.14 -0.16 62 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.04 0.00 43 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 0.00 42 0 159 0
29SEP27 31.00 P 0.00 0.00 0.00 0.08 0.00 42 0 61 0
29SEP27 32.00 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.12 -0.01 42 0 30 0
29SEP27 34.00 P 0.00 0.00 0.00 0.15 -0.01 42 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.19 -0.01 42 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 0.22 -0.01 41 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.27 -0.02 42 0 100 0
29SEP27 38.00 P 0.00 0.00 0.00 0.33 -0.01 42 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.39 -0.01 42 0 223 0
29SEP27 40.00 P 0.00 0.00 0.00 0.45 -0.03 42 0 41 0
29SEP27 41.00 P 0.00 0.00 0.00 0.54 -0.02 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.62 -0.03 42 0 9 0
29SEP27 43.00 P 0.00 0.00 0.00 0.71 -0.03 42 0 200 0
29SEP27 44.00 P 0.00 0.00 0.00 0.83 -0.03 42 0 100 0
29SEP27 45.00 P 1.61 1.61 1.61 0.95 -0.03 42 100 114 +62
29SEP27 46.00 P 0.00 0.00 0.00 1.07 -0.04 42 0 221 0
29SEP27 47.00 P 0.00 0.00 0.00 1.21 -0.05 42 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 1.37 -0.05 42 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 1.54 -0.05 42 0 201 0
29SEP27 50.00 P 2.29 2.29 2.29 1.71 -0.05 42 4 244 +4
29SEP27 52.50 P 2.75 2.75 2.75 2.23 -0.07 42 4 416 0
29SEP27 55.00 P 0.00 0.00 0.00 2.79 -0.09 42 0 522 0
29SEP27 57.50 P 3.91 3.91 3.91 3.51 -0.09 42 100 793 +100
29SEP27 60.00 P 4.92 4.92 4.92 4.26 -0.12 42 100 795 +100
29SEP27 62.50 P 0.00 0.00 0.00 5.15 -0.13 42 0 1,007 0
29SEP27 65.00 P 6.23 6.23 6.23 6.01 -0.15 42 1 4,908 -1
29SEP27 67.50 P 0.00 0.00 0.00 6.96 -0.16 41 0 1,911 0
29SEP27 70.00 P 0.00 0.00 0.00 8.01 -0.17 41 0 1,697 0
29SEP27 72.50 P 9.91 9.91 9.50 9.16 -0.18 41 8 1,777 0
29SEP27 75.00 P 0.00 0.00 0.00 10.47 -0.12 41 0 6,915 0
29SEP27 77.50 P 0.00 0.00 0.00 11.76 -0.18 41 0 1,058 0
29SEP27 80.00 P 0.00 0.00 0.00 13.25 -0.12 41 0 285 0
29SEP27 82.50 P 0.00 0.00 0.00 14.71 -0.28 41 0 553 0
29SEP27 85.00 P 17.19 17.19 16.93 16.37 -0.26 41 170 1,446 +168
29SEP27 87.50 P 0.00 0.00 0.00 18.43 +0.01 42 0 638 0
29SEP27 90.00 P 0.00 0.00 0.00 20.24 +0.42 42 0 20 0
29SEP27 92.50 P 0.00 0.00 0.00 22.12 +0.47 42 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 24.00 +0.44 43 0 1 0
29SEP27 97.50 P 0.00 0.00 0.00 25.96 +0.46 43 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 27.99 +0.51 43 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 30.10 +0.50 44 0 3 0
29SEP27 105.00 P 0.00 0.00 0.00 32.53 +0.93 45 0 64 0
29SEP27 107.50 P 0.00 0.00 0.00 34.30 +0.53 44 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 36.46 +0.59 44 0 105 0
29SEP27 112.50 P 0.00 0.00 0.00 38.27 +0.36 42 0 0 0
29SEP27 115.00 P 40.60 40.60 40.60 40.81 +0.57 44 1 29 +1
29SEP27 117.50 P 0.00 0.00 0.00 43.11 +0.50 45 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 45.47 +0.54 45 0 17 0
29SEP27 122.50 P 0.00 0.00 0.00 47.77 +0.50 46 0 50 0
29SEP27 125.00 P 0.00 0.00 0.00 50.15 +0.22 46 0 1,713 0
29SEP27 127.50 P 0.00 0.00 0.00 52.51 +0.24 47 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 54.90 +0.32 47 0 6 0
29SEP27 132.50 P 0.00 0.00 0.00 57.19 +0.27 47 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 59.55 +0.17 47 0 1 0
29SEP27 137.50 P 0.00 0.00 0.00 61.83 -0.01 46 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 64.33 +0.02 47 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 66.83 +0.03 48 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 69.31 +0.01 49 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 71.81 +0.01 50 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 74.33 +0.03 51 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 76.81 +0.01 52 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 79.31 +0.01 53 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 82.00 +0.20 56 0 0 0
TOTAL PUT 6,451 465,613 +1,637
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$ 9.705
29OCT26 7.00 C 0.00 0.00 0.00 2.71 -0.15 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.46 -0.15 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.21 -0.15 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.96 -0.15 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.71 -0.15 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.46 -0.15 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.21 -0.15 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.97 -0.14 37 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.73 -0.14 34 0 16 0
29OCT26 9.25 C 0.00 0.00 0.00 0.51 -0.14 33 0 99 0
29OCT26 9.50 C 0.00 0.00 0.00 0.33 -0.12 34 0 98 0
29OCT26 9.75 C 0.00 0.00 0.00 0.18 -0.11 32 0 73 0
29OCT26 10.00 C 0.00 0.00 0.00 0.09 -0.08 32 0 335 0
29OCT26 10.50 C 0.00 0.00 0.00 0.02 -0.02 35 0 378 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 149 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 67 0 40 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 78 0 65 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 106 0 6 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.73 -0.15 39 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.48 -0.15 32 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.23 -0.13 0 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.99 -0.14 35 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.74 -0.15 30 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.51 -0.14 33 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.28 -0.14 33 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.07 -0.13 33 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.87 -0.13 33 0 47 0
27NOV26 9.25 C 0.00 0.00 0.00 0.69 -0.12 32 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.53 -0.12 32 0 100 0
27NOV26 9.75 C 0.00 0.00 0.00 0.40 -0.10 32 0 64 0
27NOV26 10.00 C 0.00 0.00 0.00 0.29 -0.09 32 0 47 0
27NOV26 10.50 C 0.00 0.00 0.00 0.15 -0.06 32 0 85 0
27NOV26 11.00 C 0.00 0.00 0.00 0.07 -0.04 33 0 538 0
27NOV26 11.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 40 0
27NOV26 12.00 C 0.00 0.00 0.00 0.02 0.00 36 0 95 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.73 -0.15 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.50 -0.14 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.26 -0.16 29 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.00 -0.16 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.80 -0.12 32 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.58 -0.14 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.39 -0.11 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.17 -0.13 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.98 -0.13 31 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.81 -0.13 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.66 -0.12 30 0 130 0
30DEC26 9.75 C 0.00 0.00 0.00 0.53 -0.12 30 0 72 0
30DEC26 10.00 C 0.00 0.00 0.00 0.42 -0.10 30 0 33 0
30DEC26 10.50 C 0.00 0.00 0.00 0.27 -0.06 31 0 57 0
30DEC26 11.00 C 0.00 0.00 0.00 0.16 -0.05 31 0 239 0
30DEC26 11.50 C 0.00 0.00 0.00 0.09 -0.04 31 0 110 0
30DEC26 12.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 142 0
30DEC26 12.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 45 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 0.00 34 0 49 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 278 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 164 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 77 0 140 0
28JAN27 7.00 C 0.00 0.00 0.00 2.80 -0.09 38 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 2.56 -0.13 36 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 2.34 -0.11 37 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 2.10 -0.14 35 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.86 -0.12 32 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.67 -0.12 34 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.45 -0.14 32 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 1.25 -0.16 31 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 1.09 -0.13 31 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.93 -0.12 31 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.79 -0.11 31 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.66 -0.11 31 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.54 -0.09 31 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.37 -0.07 31 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.25 -0.05 32 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.16 -0.05 32 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.10 -0.03 32 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 0.06 -0.03 32 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.89 -0.15 38 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.61 -0.15 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.39 -0.17 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.19 -0.18 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.97 -0.20 31 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.83 -0.13 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.59 -0.16 31 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.45 -0.14 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.26 -0.15 31 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.11 -0.14 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.98 -0.11 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.85 -0.11 31 0 179 0
30MAR27 10.00 C 0.00 0.00 0.00 0.75 -0.09 31 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 0.56 -0.08 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.41 -0.05 31 0 16 0
30MAR27 11.50 C 0.00 0.00 0.00 0.30 -0.05 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.21 -0.05 31 0 25 0
30MAR27 12.50 C 0.00 0.00 0.00 0.15 -0.04 31 0 104 0
30MAR27 13.00 C 0.00 0.00 0.00 0.11 -0.02 32 0 208 0
30MAR27 13.50 C 0.00 0.00 0.00 0.07 -0.03 31 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 13 0
30MAR27 14.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 31 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 25 0
29JUN27 7.00 C 0.00 0.00 0.00 3.00 -0.13 40 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.72 -0.19 35 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.56 -0.14 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.28 -0.13 32 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.15 -0.13 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.96 -0.13 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.79 -0.12 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.62 -0.12 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.47 -0.11 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.32 -0.11 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.16 -0.13 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.04 -0.12 32 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.95 -0.06 33 0 60 0
29JUN27 10.50 C 0.00 0.00 0.00 0.76 -0.08 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.60 -0.07 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.47 -0.05 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.36 -0.05 33 0 12 0
29JUN27 12.50 C 0.00 0.00 0.00 0.28 -0.04 33 0 45 0
29JUN27 13.00 C 0.00 0.00 0.00 0.21 -0.04 33 0 183 0
29JUN27 13.50 C 0.00 0.00 0.00 0.16 -0.03 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.13 -0.02 33 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 0.09 -0.02 32 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 10 0
29SEP27 7.00 C 0.00 0.00 0.00 3.01 -0.16 37 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.80 -0.16 36 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.60 -0.15 36 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.37 -0.19 33 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.22 -0.15 35 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.07 -0.12 35 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.88 -0.13 34 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.72 -0.13 34 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.57 -0.12 33 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.43 -0.12 33 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.30 -0.10 33 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.19 -0.10 33 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.09 -0.09 33 0 235 0
29SEP27 10.50 C 0.00 0.00 0.00 0.91 -0.09 33 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.76 -0.07 33 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.63 -0.07 33 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.52 -0.06 33 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.43 -0.05 33 0 11 0
29SEP27 13.00 C 0.00 0.00 0.00 0.35 -0.05 33 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.29 -0.04 33 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.24 -0.03 33 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.20 -0.03 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.17 -0.03 34 0 0 0
TOTAL CALL 0 5,551 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 93 0 86 0
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 74 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 50 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 25 0
29OCT26 9.00 P 0.00 0.00 0.00 0.02 0.00 35 0 105 0
29OCT26 9.25 P 0.00 0.00 0.00 0.06 +0.02 36 0 487 0
29OCT26 9.50 P 0.00 0.00 0.00 0.12 +0.02 34 0 161 0
29OCT26 9.75 P 0.00 0.00 0.00 0.23 +0.05 34 0 189 0
29OCT26 10.00 P 0.00 0.00 0.00 0.39 +0.08 34 0 75 0
29OCT26 10.50 P 0.00 0.00 0.00 0.81 +0.12 35 0 64 0
29OCT26 11.00 P 0.00 0.00 0.00 1.30 +0.15 43 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 1.80 +0.15 55 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.35 +0.20 97 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.85 +0.20 110 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.30 +0.15 87 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.84 +0.19 130 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.35 +0.20 146 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.85 +0.20 156 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.34 +0.19 160 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.80 +0.15 131 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.34 +0.19 179 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 50 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 0.00 34 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.05 +0.01 33 0 300 0
27NOV26 8.75 P 0.00 0.00 0.00 0.09 +0.02 34 0 178 0
27NOV26 9.00 P 0.00 0.00 0.00 0.14 +0.02 33 0 60 0
27NOV26 9.25 P 0.00 0.00 0.00 0.21 +0.03 33 0 134 0
27NOV26 9.50 P 0.00 0.00 0.00 0.31 +0.04 33 0 100 0
27NOV26 9.75 P 0.00 0.00 0.00 0.44 +0.06 34 0 71 0
27NOV26 10.00 P 0.00 0.00 0.00 0.58 +0.08 34 0 204 0
27NOV26 10.50 P 0.00 0.00 0.00 0.92 +0.10 33 0 30 0
27NOV26 11.00 P 0.00 0.00 0.00 1.34 +0.12 33 0 15 0
27NOV26 11.50 P 0.00 0.00 0.00 1.80 +0.09 31 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.35 +0.15 50 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.85 +0.20 57 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.30 +0.15 48 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.84 +0.19 67 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.35 +0.14 75 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.85 +0.20 80 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.34 +0.19 83 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.80 +0.15 72 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.34 +0.13 92 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 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 36 0
30DEC26 8.25 P 0.00 0.00 0.00 0.07 0.00 31 0 120 0
30DEC26 8.50 P 0.00 0.00 0.00 0.11 +0.01 31 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.16 +0.01 31 0 130 0
30DEC26 9.00 P 0.00 0.00 0.00 0.23 +0.02 31 0 67 0
30DEC26 9.25 P 0.33 0.33 0.31 0.32 +0.03 32 19 77 -19
30DEC26 9.50 P 0.00 0.00 0.00 0.43 +0.05 32 0 308 0
30DEC26 9.75 P 0.00 0.00 0.00 0.55 +0.06 32 0 90 0
30DEC26 10.00 P 0.69 0.69 0.69 0.70 +0.07 33 25 210 0
30DEC26 10.50 P 0.00 0.00 0.00 1.01 +0.08 31 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.40 +0.10 31 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 1.84 +0.12 32 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.36 +0.16 40 0 316 0
30DEC26 12.50 P 0.00 0.00 0.00 2.85 +0.17 43 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.35 +0.19 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.85 +0.19 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.35 +0.14 57 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.85 +0.17 61 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.35 +0.17 65 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.85 +0.17 69 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.35 +0.14 73 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.85 +0.17 76 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.35 +0.17 80 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.85 +0.17 83 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.35 +0.17 86 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.85 +0.17 89 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.35 +0.17 91 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.85 +0.17 94 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.36 +0.18 99 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.35 +0.17 102 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.35 +0.17 107 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.34 +0.16 110 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 31 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.12 0.00 32 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.17 +0.01 32 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.24 +0.02 32 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.32 +0.02 32 0 31 0
28JAN27 9.25 P 0.00 0.00 0.00 0.41 +0.04 32 0 27 0
28JAN27 9.50 P 0.00 0.00 0.00 0.52 +0.05 32 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.64 +0.06 32 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.77 +0.06 31 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 1.09 +0.07 31 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 1.46 +0.10 31 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 1.89 +0.12 32 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 2.36 +0.16 34 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 2.85 +0.17 38 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 3.35 +0.19 42 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 3.85 +0.19 46 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 4.35 +0.14 50 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.09 +0.01 32 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.16 +0.01 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.21 +0.01 31 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.28 +0.01 32 0 76 0
30MAR27 8.75 P 0.00 0.00 0.00 0.36 +0.02 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.45 +0.03 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.55 +0.04 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.67 +0.05 32 0 17 0
30MAR27 9.75 P 0.00 0.00 0.00 0.76 +0.03 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.91 +0.05 31 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.21 +0.08 31 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.57 +0.10 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.00 +0.14 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.39 +0.12 31 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.86 +0.16 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.35 +0.17 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.85 +0.18 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.35 +0.14 42 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.85 +0.17 45 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.35 +0.17 48 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.85 +0.17 50 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.35 +0.14 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.85 +0.17 55 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.35 +0.17 58 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.14 +0.01 33 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.18 +0.01 32 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.24 +0.02 33 0 100 0
29JUN27 7.75 P 0.00 0.00 0.00 0.30 +0.02 33 0 50 0
29JUN27 8.00 P 0.00 0.00 0.00 0.37 +0.03 33 0 21 0
29JUN27 8.25 P 0.00 0.00 0.00 0.45 +0.03 33 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.54 +0.03 33 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.63 +0.04 32 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.74 +0.06 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.83 +0.02 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.98 +0.08 32 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.09 +0.06 31 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 1.23 +0.06 31 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 1.55 +0.08 31 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.89 +0.09 31 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.28 +0.12 31 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.67 +0.12 30 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.08 +0.12 30 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.57 +0.19 32 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.97 +0.15 29 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.46 +0.18 31 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.88 +0.14 26 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.39 +0.19 30 0 20 0
29JUN27 15.50 P 0.00 0.00 0.00 5.88 +0.14 32 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.35 +0.13 30 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.85 +0.15 34 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.24 +0.01 34 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.30 +0.02 34 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.37 +0.02 34 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.44 +0.02 34 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.53 +0.03 34 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.62 +0.03 34 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.72 +0.03 34 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.83 +0.04 35 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.95 +0.04 35 0 8 0
29SEP27 9.25 P 0.00 0.00 0.00 1.08 +0.05 35 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.21 +0.05 35 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.36 +0.06 35 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.50 +0.05 35 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.83 +0.07 35 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.18 +0.11 35 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.55 +0.12 36 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.87 +0.05 34 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.35 +0.13 36 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.77 +0.14 37 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.20 +0.13 37 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.56 +0.04 34 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.09 +0.14 37 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.47 +0.07 33 0 0 0
TOTAL PUT 44 4,494 -19
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 27.060
23OCT26 17.25 C 0.00 0.00 0.00 9.90 +0.41 281 0 0 0
23OCT26 17.50 C 0.00 0.00 0.00 9.64 +0.40 267 0 0 0
23OCT26 17.75 C 0.00 0.00 0.00 9.40 +0.41 266 0 0 0
23OCT26 18.00 C 0.00 0.00 0.00 9.14 +0.41 252 0 0 0
23OCT26 18.25 C 0.00 0.00 0.00 8.94 +0.46 271 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 8.68 +0.45 258 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 8.39 +0.41 230 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 8.15 +0.42 229 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 7.93 +0.44 235 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 7.64 +0.40 209 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 7.39 +0.40 202 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 7.14 +0.40 195 0 0 0
23OCT26 20.50 C 0.00 0.00 0.00 6.64 +0.40 182 0 0 0
23OCT26 21.00 C 0.00 0.00 0.00 6.06 +0.32 0 0 0 0
23OCT26 21.50 C 0.00 0.00 0.00 5.64 +0.41 156 0 0 0
23OCT26 22.00 C 0.00 0.00 0.00 5.14 +0.39 143 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 4.64 +0.46 130 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 4.15 +0.47 121 0 11 0
23OCT26 23.50 C 3.64 3.64 3.64 3.66 +0.47 111 6 6 0
23OCT26 24.00 C 2.70 2.70 2.70 3.08 +0.38 66 1 4 -1
23OCT26 24.50 C 0.00 0.00 0.00 2.60 +0.36 67 0 33 0
23OCT26 25.00 C 0.00 0.00 0.00 2.19 +0.34 78 0 165 0
23OCT26 25.50 C 1.30 1.78 1.30 1.70 +0.27 66 17 119 -11
23OCT26 26.00 C 1.23 1.31 1.23 1.28 +0.23 62 27 250 +14
23OCT26 26.50 C 0.75 1.07 0.73 0.90 +0.16 59 50 152 +2
23OCT26 27.00 C 0.49 0.76 0.38 0.59 +0.08 56 1,154 562 +79
23OCT26 27.50 C 0.33 0.55 0.24 0.35 +0.02 54 274 283 +116
23OCT26 28.00 C 0.20 0.38 0.15 0.20 -0.01 54 1,250 1,161 +768
23OCT26 28.50 C 0.11 0.24 0.08 0.11 -0.02 55 829 924 +687
23OCT26 29.00 C 0.06 0.14 0.05 0.05 -0.03 54 68 206 +13
23OCT26 29.50 C 0.06 0.06 0.06 0.02 -0.03 53 2 58 +2
23OCT26 30.00 C 0.03 0.04 0.02 0.01 -0.02 54 387 550 +84
23OCT26 30.50 C 0.00 0.00 0.00 0.01 -0.01 62 0 70 0
23OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 69 0 39 0
23OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
23OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 89 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 0.00 101 0 50 0
23OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 108 0 10 0
23OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
23OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
23OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
23OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
23OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
23OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 18.57 +0.31 254 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 18.32 +0.31 246 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 18.07 +0.31 239 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 17.82 +0.31 232 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 17.57 +0.31 224 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 17.32 +0.31 217 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 17.07 +0.31 211 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 16.57 +0.30 197 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 16.07 +0.30 183 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 15.57 +0.30 169 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 15.07 +0.30 153 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 14.57 +0.30 120 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 14.07 +0.30 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 13.57 +0.36 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 13.07 +0.36 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 12.57 +0.36 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 12.07 +0.36 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 11.57 +0.36 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 11.07 +0.30 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 10.57 +0.35 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 10.07 +0.35 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 9.64 +0.40 151 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 9.14 +0.41 142 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 8.68 +0.45 146 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.15 +0.40 129 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 7.64 +0.40 117 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.14 +0.40 110 0 100 0
29OCT26 21.00 C 0.00 0.00 0.00 6.09 +0.35 73 0 61 0
29OCT26 22.00 C 0.00 0.00 0.00 5.21 +0.46 94 0 316 0
29OCT26 23.00 C 4.00 4.00 4.00 4.15 +0.30 67 1 305 0
29OCT26 24.00 C 3.10 3.10 3.10 3.30 +0.47 73 3 3,055 -3
29OCT26 25.00 C 1.87 2.30 1.87 2.31 +0.26 56 31 6,247 -18
29OCT26 26.00 C 1.32 1.65 1.19 1.50 +0.20 51 456 5,072 -188
29OCT26 27.00 C 0.71 1.10 0.67 0.86 +0.06 48 747 9,181 +75
29OCT26 28.00 C 0.43 0.63 0.35 0.48 +0.04 50 1,397 10,184 -484
29OCT26 29.00 C 0.21 0.35 0.18 0.25 +0.02 51 2,989 8,621 +503
29OCT26 30.00 C 0.10 0.19 0.10 0.12 +0.01 52 1,919 5,551 +867
29OCT26 31.00 C 0.05 0.09 0.05 0.06 +0.01 54 291 4,797 -116
29OCT26 32.00 C 0.04 0.05 0.04 0.03 0.00 56 83 5,856 -39
29OCT26 33.00 C 0.00 0.00 0.00 0.02 +0.01 60 0 1,697 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,210 0
29OCT26 35.00 C 0.01 0.01 0.01 0.01 0.00 69 423 2,628 -404
29OCT26 36.00 C 0.01 0.01 0.01 0.01 0.00 75 50 1,380 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 81 0 4,117 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 87 0 946 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 93 0 638 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1,174 0
29OCT26 41.00 C 0.01 0.01 0.01 0.01 0.00 104 46 375 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 109 0 190 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 114 0 167 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 119 0 225 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 124 0 303 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 129 0 80 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 133 0 116 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 138 0 353 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 142 0 261 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 146 0 18 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 156 0 50 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 183 0 50 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
30OCT26 18.25 C 0.00 0.00 0.00 8.94 - 145 0 0 -
30OCT26 18.50 C 0.00 0.00 0.00 8.68 - 138 0 0 -
30OCT26 18.75 C 0.00 0.00 0.00 8.39 - 122 0 0 -
30OCT26 19.00 C 0.00 0.00 0.00 8.15 - 122 0 0 -
30OCT26 19.25 C 0.00 0.00 0.00 7.93 - 126 0 0 -
30OCT26 19.50 C 0.00 0.00 0.00 7.64 - 111 0 0 -
30OCT26 19.75 C 0.00 0.00 0.00 7.39 - 107 0 0 -
30OCT26 20.00 C 0.00 0.00 0.00 7.14 - 103 0 0 -
30OCT26 20.50 C 0.00 0.00 0.00 6.64 - 96 0 0 -
30OCT26 21.00 C 0.00 0.00 0.00 6.09 - 68 0 0 -
30OCT26 21.50 C 0.00 0.00 0.00 5.64 - 82 0 0 -
30OCT26 22.00 C 0.00 0.00 0.00 5.21 - 89 0 0 -
30OCT26 22.50 C 0.00 0.00 0.00 4.64 - 68 0 0 -
30OCT26 23.00 C 0.00 0.00 0.00 4.15 - 63 0 0 -
30OCT26 23.50 C 0.00 0.00 0.00 3.66 - 58 0 0 -
30OCT26 24.00 C 0.00 0.00 0.00 3.30 - 69 0 0 -
30OCT26 24.50 C 0.00 0.00 0.00 2.71 - 51 0 0 -
30OCT26 25.00 C 0.00 0.00 0.00 2.33 - 55 0 0 -
30OCT26 25.50 C 0.00 0.00 0.00 1.94 - 54 0 0 -
30OCT26 26.00 C 0.00 0.00 0.00 1.54 - 51 0 0 -
30OCT26 26.50 C 1.07 1.07 1.07 1.22 - 50 27 27 -
30OCT26 27.00 C 0.94 1.03 0.94 0.94 - 50 13 5 -
30OCT26 27.50 C 0.58 0.80 0.58 0.71 - 50 35 35 -
30OCT26 28.00 C 0.47 0.58 0.47 0.52 - 49 108 98 -
30OCT26 28.50 C 0.44 0.50 0.39 0.38 - 50 22 22 -
30OCT26 29.00 C 0.26 0.30 0.26 0.27 - 50 36 36 -
30OCT26 29.50 C 0.18 0.28 0.18 0.19 - 50 152 92 -
30OCT26 30.00 C 0.18 0.18 0.18 0.13 - 50 10 10 -
30OCT26 30.50 C 0.12 0.12 0.12 0.09 - 51 3 3 -
30OCT26 31.00 C 0.08 0.12 0.08 0.06 - 51 17 16 -
30OCT26 31.50 C 0.00 0.00 0.00 0.04 - 51 0 0 -
30OCT26 32.00 C 0.05 0.05 0.05 0.03 - 53 6 6 -
30OCT26 32.50 C 0.04 0.04 0.04 0.02 - 53 7 7 -
30OCT26 33.00 C 0.00 0.00 0.00 0.02 - 57 0 0 -
30OCT26 33.50 C 0.00 0.00 0.00 0.01 - 55 0 0 -
30OCT26 34.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
30OCT26 34.50 C 0.00 0.00 0.00 0.01 - 62 0 0 -
30OCT26 35.00 C 0.00 0.00 0.00 0.01 - 65 0 0 -
30OCT26 35.50 C 0.00 0.00 0.00 0.01 - 68 0 0 -
30OCT26 36.00 C 0.00 0.00 0.00 0.01 - 71 0 0 -
30OCT26 36.50 C 0.00 0.00 0.00 0.01 - 74 0 0 -
27NOV26 8.50 C 0.00 0.00 0.00 18.59 +0.33 115 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 18.34 +0.33 104 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 18.10 +0.34 131 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 17.91 +0.40 166 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 17.58 +0.32 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 17.39 +0.37 149 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 17.10 +0.34 114 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 16.66 +0.39 146 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 16.10 +0.33 96 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 15.59 +0.31 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 15.11 +0.34 99 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 14.61 +0.33 92 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 14.12 +0.35 95 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 13.62 +0.34 89 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 13.12 +0.33 84 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 12.63 +0.36 85 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 12.11 +0.32 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 11.63 +0.33 75 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 11.20 +0.40 91 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 10.59 +0.29 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 10.15 +0.33 69 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 9.72 +0.40 79 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 9.15 +0.31 61 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.68 +0.33 64 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 8.19 +0.32 61 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.71 +0.31 60 0 0 0
27NOV26 20.00 C 7.30 7.30 7.30 7.23 +0.29 59 2 61 -1
27NOV26 21.00 C 0.00 0.00 0.00 6.27 +0.32 55 0 3 0
27NOV26 22.00 C 0.00 0.00 0.00 5.44 +0.50 58 0 333 0
27NOV26 23.00 C 0.00 0.00 0.00 4.48 +0.29 51 0 405 0
27NOV26 24.00 C 0.00 0.00 0.00 3.71 +0.29 51 0 1,640 0
27NOV26 25.00 C 2.75 3.11 2.66 2.96 +0.25 50 5 4,607 -1
27NOV26 26.00 C 2.02 2.28 2.02 2.36 +0.30 50 42 2,711 0
27NOV26 27.00 C 1.60 1.90 1.49 1.71 +0.14 47 310 8,323 +62
27NOV26 28.00 C 1.20 1.46 1.20 1.27 +0.07 46 184 3,462 -45
27NOV26 29.00 C 0.90 1.08 0.90 0.97 +0.06 48 110 3,297 -29
27NOV26 30.00 C 0.67 0.81 0.62 0.70 +0.04 48 5,078 13,552 +5,021
27NOV26 31.00 C 0.51 0.63 0.47 0.50 -0.03 48 1,157 4,240 +850
27NOV26 32.00 C 0.38 0.47 0.35 0.36 -0.04 49 324 2,858 +147
27NOV26 33.00 C 0.26 0.36 0.26 0.25 -0.05 49 357 4,730 -9
27NOV26 34.00 C 0.21 0.27 0.21 0.17 -0.06 49 40 772 +1
27NOV26 35.00 C 0.20 0.20 0.18 0.12 -0.06 49 21 1,984 0
27NOV26 36.00 C 0.14 0.14 0.14 0.09 -0.05 50 1 5,253 +1
27NOV26 37.00 C 0.11 0.11 0.11 0.06 -0.05 50 10 2,479 0
27NOV26 38.00 C 0.08 0.08 0.08 0.04 -0.05 51 40 971 0
27NOV26 39.00 C 0.07 0.07 0.07 0.03 -0.04 52 16 769 +16
27NOV26 40.00 C 0.06 0.06 0.05 0.02 -0.04 52 110 1,577 +60
27NOV26 41.00 C 0.00 0.00 0.00 0.01 -0.04 50 0 530 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 -0.03 53 0 446 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 231 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 197 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 62 0 455 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 64 0 141 0
27NOV26 48.00 C 0.01 0.01 0.01 0.01 0.00 66 50 399 +50
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 69 0 150 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 71 0 831 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 75 0 90 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 18.68 +0.39 130 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 18.37 +0.32 92 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 18.12 +0.32 87 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 17.91 +0.36 113 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 17.65 +0.35 105 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 17.39 +0.34 97 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 17.13 +0.32 85 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 16.70 +0.39 109 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 16.21 +0.39 106 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 15.71 +0.39 101 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 15.22 +0.39 97 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 14.72 +0.40 92 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 14.24 +0.40 91 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 13.73 +0.40 85 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 13.17 +0.32 66 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 12.67 +0.31 61 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 12.25 +0.38 75 0 20,148 0
30DEC26 15.50 C 0.00 0.00 0.00 11.76 +0.38 72 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.23 +0.35 64 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 10.72 +0.31 58 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.30 +0.38 65 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 9.75 +0.32 56 0 18 0
30DEC26 18.00 C 0.00 0.00 0.00 9.34 +0.38 61 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 8.86 +0.38 59 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 8.39 +0.39 58 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.92 +0.39 56 0 31 0
30DEC26 20.00 C 0.00 0.00 0.00 7.45 +0.34 54 0 314 0
30DEC26 21.00 C 6.50 6.50 6.50 6.54 +0.36 51 5 154 0
30DEC26 22.00 C 0.00 0.00 0.00 5.72 +0.36 51 0 1,193 0
30DEC26 23.00 C 0.00 0.00 0.00 4.90 +0.45 49 0 1,153 0
30DEC26 24.00 C 0.00 0.00 0.00 4.06 +0.32 46 0 5,724 0
30DEC26 25.00 C 3.35 3.38 3.33 3.33 +0.15 44 240 8,453 -64
30DEC26 26.00 C 2.58 2.81 2.58 2.79 +0.18 45 44 5,250 -4
30DEC26 27.00 C 2.12 2.46 1.98 2.27 +0.15 45 412 7,583 -8
30DEC26 28.00 C 1.79 1.99 1.79 1.80 +0.07 44 608 9,362 +15
30DEC26 29.00 C 1.34 1.63 1.30 1.47 +0.11 45 144 12,757 +28
30DEC26 30.00 C 1.07 1.33 1.04 1.17 +0.05 45 1,102 12,154 +800
30DEC26 31.00 C 1.02 1.06 0.98 0.92 +0.02 45 66 3,270 +34
30DEC26 32.00 C 0.84 0.88 0.82 0.72 +0.01 46 121 5,893 +31
30DEC26 33.00 C 0.61 0.70 0.61 0.56 -0.01 46 117 22,297 +53
30DEC26 34.00 C 0.47 0.53 0.47 0.43 -0.03 46 106 2,573 +100
30DEC26 35.00 C 0.38 0.45 0.38 0.33 -0.03 46 88 5,804 +56
30DEC26 36.00 C 0.31 0.34 0.31 0.25 -0.04 46 61 8,397 -60
30DEC26 37.00 C 0.28 0.32 0.28 0.19 -0.04 46 83 8,359 +19
30DEC26 38.00 C 0.00 0.00 0.00 0.14 -0.04 46 0 5,821 0
30DEC26 39.00 C 0.00 0.00 0.00 0.11 -0.04 46 0 9,956 0
30DEC26 40.00 C 0.20 0.20 0.20 0.08 -0.04 46 1 3,785 -1
30DEC26 41.00 C 0.00 0.00 0.00 0.06 -0.04 46 0 3,220 0
30DEC26 42.00 C 0.00 0.00 0.00 0.05 -0.03 47 0 2,559 0
30DEC26 43.00 C 0.10 0.10 0.10 0.04 -0.03 48 10 1,356 +10
30DEC26 44.00 C 0.00 0.00 0.00 0.03 -0.03 48 0 724 0
30DEC26 45.00 C 0.09 0.09 0.09 0.02 -0.03 47 100 9,833 -100
30DEC26 46.00 C 0.00 0.00 0.00 0.01 -0.03 45 0 1,039 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 470 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 383 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 50 0 319 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10,553 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 55 0 2,524 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,229 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 506 0
30DEC26 60.00 C 0.02 0.02 0.02 0.01 0.00 64 100 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 70 0 237 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 73 0 563 0
30DEC26 70.00 C 0.01 0.01 0.01 0.01 0.00 75 50 7,226 +50
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 78 0 315 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 80 0 698 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 82 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 84 0 659 0
28JAN27 8.50 C 0.00 0.00 0.00 18.76 +0.45 122 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 18.52 +0.47 120 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 18.27 +0.42 117 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 17.99 +0.42 109 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 17.78 +0.48 113 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 17.53 +0.42 110 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 17.28 +0.42 107 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 16.75 +0.39 97 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 16.29 +0.42 98 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 15.80 +0.42 94 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 15.31 +0.48 91 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 14.81 +0.42 86 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 14.32 +0.42 83 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 13.83 +0.43 80 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 13.34 +0.42 77 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 12.86 +0.42 74 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 12.37 +0.41 71 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 11.86 +0.39 67 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 11.41 +0.44 67 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 10.93 +0.42 65 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 10.46 +0.43 63 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 9.94 +0.38 59 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 9.50 +0.41 59 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 9.03 +0.41 57 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 8.58 +0.42 56 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 8.11 +0.41 54 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 7.67 +0.43 53 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 6.79 +0.39 51 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 5.94 +0.36 48 0 100 0
28JAN27 23.00 C 0.00 0.00 0.00 5.15 +0.46 47 0 173 0
28JAN27 24.00 C 0.00 0.00 0.00 4.38 +0.35 45 0 1,197 0
28JAN27 25.00 C 3.52 3.67 3.52 3.72 +0.20 44 62 862 +15
28JAN27 26.00 C 0.00 0.00 0.00 3.17 +0.20 44 0 688 0
28JAN27 27.00 C 2.54 2.80 2.54 2.61 +0.12 43 613 1,289 +553
28JAN27 28.00 C 2.10 2.10 2.02 2.23 +0.14 44 98 2,228 +28
28JAN27 29.00 C 0.00 0.00 0.00 1.87 +0.11 45 0 1,951 0
28JAN27 30.00 C 1.45 1.45 1.45 1.58 +0.11 45 1 1,728 0
28JAN27 31.00 C 1.17 1.43 1.17 1.33 +0.09 46 67 2,357 -30
28JAN27 32.00 C 0.00 0.00 0.00 1.11 +0.08 46 0 1,574 0
28JAN27 33.00 C 0.95 0.95 0.95 0.94 +0.08 47 34 1,279 0
28JAN27 34.00 C 0.80 0.80 0.79 0.78 +0.06 47 104 869 +104
28JAN27 35.00 C 0.60 0.72 0.60 0.66 +0.06 48 163 1,382 +163
28JAN27 36.00 C 0.49 0.59 0.49 0.56 +0.06 48 200 609 +174
28JAN27 37.00 C 0.44 0.44 0.44 0.48 +0.06 49 60 381 0
28JAN27 38.00 C 0.41 0.41 0.41 0.40 +0.05 49 2 138 +2
28JAN27 39.00 C 0.37 0.37 0.37 0.34 +0.04 50 61 359 +1
28JAN27 40.00 C 0.00 0.00 0.00 0.29 +0.04 50 0 62 0
28JAN27 41.00 C 0.00 0.00 0.00 0.25 +0.04 51 0 429 0
28JAN27 42.00 C 0.00 0.00 0.00 0.22 +0.04 52 0 199 0
28JAN27 43.00 C 0.22 0.22 0.22 0.19 +0.03 52 1 61 +1
28JAN27 44.00 C 0.00 0.00 0.00 0.16 +0.03 52 0 20 0
28JAN27 45.00 C 0.00 0.00 0.00 0.14 +0.02 53 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.13 +0.03 54 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.11 +0.02 54 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.10 +0.02 55 0 0 0
28JAN27 49.00 C 0.12 0.12 0.12 0.09 +0.02 55 20 20 +20
28JAN27 50.00 C 0.00 0.00 0.00 0.08 +0.02 56 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 0.06 +0.01 57 0 204 0
28JAN27 55.00 C 0.00 0.00 0.00 0.05 +0.01 59 0 60 0
28JAN27 57.50 C 0.00 0.00 0.00 0.04 +0.01 60 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.03 +0.01 61 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 18.90 +0.48 107 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 18.60 +0.44 99 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 18.35 +0.43 96 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 18.11 +0.44 95 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 17.86 +0.43 92 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 17.60 +0.42 89 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 17.37 +0.43 89 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 16.88 +0.42 85 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 16.45 +0.49 87 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 15.91 +0.43 79 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 15.48 +0.48 80 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 15.00 +0.47 78 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 14.47 +0.42 72 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 13.99 +0.43 69 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 13.57 +0.48 71 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 13.04 +0.43 65 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 12.62 +0.48 66 0 6,045 0
30MAR27 15.50 C 0.00 0.00 0.00 12.09 +0.42 61 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 11.68 +0.48 62 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 11.16 +0.42 58 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.75 +0.47 59 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 10.23 +0.43 55 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.79 +0.45 54 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 9.35 +0.44 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.90 +0.42 52 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 8.46 +0.38 50 0 6 0
30MAR27 20.00 C 0.00 0.00 0.00 8.05 +0.32 50 0 391 0
30MAR27 21.00 C 0.00 0.00 0.00 7.23 +0.30 48 0 290 0
30MAR27 22.00 C 0.00 0.00 0.00 6.46 +0.29 47 0 1,752 0
30MAR27 23.00 C 0.00 0.00 0.00 5.74 +0.27 46 0 1,325 0
30MAR27 24.00 C 0.00 0.00 0.00 5.06 +0.32 45 0 5,977 0
30MAR27 25.00 C 0.00 0.00 0.00 4.43 +0.33 45 0 3,530 0
30MAR27 26.00 C 3.56 3.56 3.56 3.85 +0.23 44 16 8,683 0
30MAR27 27.00 C 0.00 0.00 0.00 3.36 +0.23 44 0 4,207 0
30MAR27 28.00 C 2.78 2.98 2.78 2.93 +0.15 44 61 6,644 +29
30MAR27 29.00 C 0.00 0.00 0.00 2.55 +0.15 44 0 8,937 0
30MAR27 30.00 C 2.30 2.32 2.20 2.24 +0.14 44 40 5,987 -10
30MAR27 31.00 C 0.00 0.00 0.00 1.95 +0.11 45 0 3,845 0
30MAR27 32.00 C 0.00 0.00 0.00 1.69 +0.08 45 0 18,752 0
30MAR27 33.00 C 0.00 0.00 0.00 1.46 +0.04 45 0 10,957 0
30MAR27 34.00 C 0.00 0.00 0.00 1.26 +0.02 45 0 7,037 0
30MAR27 35.00 C 1.21 1.21 1.15 1.09 0.00 45 12 4,762 +10
30MAR27 36.00 C 1.03 1.10 1.03 0.94 -0.02 45 6 873 0
30MAR27 37.00 C 0.00 0.00 0.00 0.81 -0.03 45 0 464 0
30MAR27 38.00 C 0.00 0.00 0.00 0.70 -0.04 45 0 1,391 0
30MAR27 39.00 C 0.00 0.00 0.00 0.60 -0.06 45 0 2,101 0
30MAR27 40.00 C 0.61 0.65 0.61 0.52 -0.06 46 110 7,128 -10
30MAR27 41.00 C 0.00 0.00 0.00 0.45 -0.07 46 0 899 0
30MAR27 42.00 C 0.53 0.53 0.53 0.39 -0.07 46 60 621 +60
30MAR27 43.00 C 0.43 0.43 0.43 0.34 -0.07 46 60 481 0
30MAR27 44.00 C 0.42 0.42 0.42 0.29 -0.08 46 100 741 +59
30MAR27 45.00 C 0.38 0.38 0.37 0.25 -0.08 46 3 2,326 0
30MAR27 46.00 C 0.00 0.00 0.00 0.22 -0.07 46 0 418 0
30MAR27 47.00 C 0.00 0.00 0.00 0.19 -0.08 47 0 631 0
30MAR27 48.00 C 0.00 0.00 0.00 0.17 -0.07 47 0 299 0
30MAR27 49.00 C 0.00 0.00 0.00 0.15 -0.07 47 0 295 0
30MAR27 50.00 C 0.23 0.23 0.23 0.13 -0.07 47 4 2,533 -3
30MAR27 52.50 C 0.00 0.00 0.00 0.09 -0.07 47 0 104 0
30MAR27 55.00 C 0.00 0.00 0.00 0.07 -0.06 48 0 61 0
30MAR27 57.50 C 0.00 0.00 0.00 0.05 -0.06 48 0 51 0
30MAR27 60.00 C 0.00 0.00 0.00 0.04 -0.05 49 0 60 0
30MAR27 62.50 C 0.00 0.00 0.00 0.03 -0.05 50 0 8 0
30MAR27 65.00 C 0.00 0.00 0.00 0.02 -0.05 49 0 100 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 -0.05 48 0 80 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 -0.04 49 0 383 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 -0.03 51 0 260 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 97 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 146 0
29JUN27 8.50 C 0.00 0.00 0.00 18.99 +0.50 88 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 18.69 +0.43 82 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 18.45 +0.43 80 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 18.26 +0.48 82 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 18.02 +0.48 81 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 17.78 +0.48 79 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 17.45 +0.39 71 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 16.99 +0.41 70 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 16.59 +0.48 73 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 16.08 +0.44 69 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 15.58 +0.41 65 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 15.13 +0.43 64 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 14.66 +0.43 62 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 14.19 +0.42 60 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 13.72 +0.41 59 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 13.26 +0.42 57 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 12.80 +0.40 56 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 12.37 +0.42 55 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 11.91 +0.44 54 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 11.47 +0.42 53 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 11.05 +0.43 52 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 10.62 +0.44 51 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.20 +0.43 51 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 9.79 +0.43 50 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 9.38 +0.36 49 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 8.97 +0.34 48 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 8.58 +0.33 48 0 71 0
29JUN27 21.00 C 0.00 0.00 0.00 7.82 +0.31 47 0 44 0
29JUN27 22.00 C 0.00 0.00 0.00 7.11 +0.28 46 0 549 0
29JUN27 23.00 C 6.16 6.50 6.00 6.44 +0.28 45 69 415 -42
29JUN27 24.00 C 0.00 0.00 0.00 5.82 +0.23 45 0 2,131 0
29JUN27 25.00 C 0.00 0.00 0.00 5.24 +0.29 44 0 1,660 0
29JUN27 26.00 C 0.00 0.00 0.00 4.72 +0.27 44 0 5,641 0
29JUN27 27.00 C 0.00 0.00 0.00 4.29 +0.24 44 0 1,492 0
29JUN27 28.00 C 0.00 0.00 0.00 3.77 +0.13 43 0 7,265 0
29JUN27 29.00 C 0.00 0.00 0.00 3.41 +0.15 44 0 1,653 0
29JUN27 30.00 C 2.85 3.11 2.85 3.06 +0.11 44 8 1,543 -8
29JUN27 31.00 C 2.77 2.77 2.77 2.76 +0.09 44 1 1,026 +1
29JUN27 32.00 C 0.00 0.00 0.00 2.51 +0.11 44 0 1,290 0
29JUN27 33.00 C 0.00 0.00 0.00 2.26 +0.10 44 0 1,518 0
29JUN27 34.00 C 0.00 0.00 0.00 2.03 +0.09 45 0 2,988 0
29JUN27 35.00 C 1.88 1.88 1.88 1.83 +0.09 45 6 386 +1
29JUN27 36.00 C 1.55 1.76 1.55 1.65 +0.08 45 2 83 +2
29JUN27 37.00 C 1.61 1.61 1.61 1.49 +0.08 45 1 291 0
29JUN27 38.00 C 0.00 0.00 0.00 1.35 +0.08 45 0 380 0
29JUN27 39.00 C 0.00 0.00 0.00 1.22 +0.07 45 0 401 0
29JUN27 40.00 C 0.00 0.00 0.00 1.10 +0.06 46 0 96 0
29JUN27 41.00 C 0.00 0.00 0.00 1.00 +0.06 46 0 206 0
29JUN27 42.00 C 1.03 1.03 1.03 0.91 +0.06 46 1 109 0
29JUN27 43.00 C 0.00 0.00 0.00 0.82 +0.05 46 0 166 0
29JUN27 44.00 C 0.00 0.00 0.00 0.75 +0.06 46 0 135 0
29JUN27 45.00 C 0.00 0.00 0.00 0.68 +0.05 47 0 4,431 0
29JUN27 46.00 C 0.00 0.00 0.00 0.62 +0.05 47 0 135 0
29JUN27 47.00 C 0.00 0.00 0.00 0.57 +0.05 47 0 215 0
29JUN27 48.00 C 0.00 0.00 0.00 0.52 +0.05 47 0 108 0
29JUN27 49.00 C 0.00 0.00 0.00 0.48 +0.05 47 0 201 0
29JUN27 50.00 C 0.00 0.00 0.00 0.44 +0.05 48 0 144 0
29JUN27 52.50 C 0.00 0.00 0.00 0.36 +0.04 48 0 105 0
29JUN27 55.00 C 0.00 0.00 0.00 0.29 +0.03 49 0 162 0
29JUN27 57.50 C 0.00 0.00 0.00 0.24 +0.03 49 0 8 0
29JUN27 60.00 C 0.00 0.00 0.00 0.20 +0.03 50 0 280 0
29JUN27 62.50 C 0.00 0.00 0.00 0.17 +0.03 50 0 264 0
29JUN27 65.00 C 0.00 0.00 0.00 0.15 +0.03 51 0 105 0
29JUN27 67.50 C 0.00 0.00 0.00 0.13 +0.03 52 0 113 0
29JUN27 70.00 C 0.00 0.00 0.00 0.11 +0.02 52 0 246 0
29JUN27 72.50 C 0.00 0.00 0.00 0.10 +0.03 53 0 46 0
29JUN27 75.00 C 0.00 0.00 0.00 0.08 +0.02 53 0 276 0
29JUN27 77.50 C 0.00 0.00 0.00 0.07 +0.02 53 0 245 0
29SEP27 8.50 C 0.00 0.00 0.00 19.09 +0.46 78 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 18.88 +0.48 78 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 18.57 +0.40 72 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 18.36 +0.43 73 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 18.16 +0.46 73 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 17.95 +0.48 73 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 17.66 +0.43 69 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 17.17 +0.39 66 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 16.72 +0.40 65 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 16.26 +0.41 63 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 15.81 +0.43 62 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 15.40 +0.46 62 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 14.90 +0.41 59 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 14.44 +0.45 57 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 13.99 +0.39 56 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 13.61 +0.44 57 0 40 0
29SEP27 15.00 C 0.00 0.00 0.00 13.12 +0.38 54 0 1 0
29SEP27 15.50 C 0.00 0.00 0.00 12.69 +0.39 53 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 12.27 +0.41 52 0 1 0
29SEP27 16.50 C 0.00 0.00 0.00 11.85 +0.41 52 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 11.44 +0.41 51 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 11.04 +0.41 50 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 10.65 +0.41 50 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 10.27 +0.43 49 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 9.86 +0.39 48 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 9.49 +0.41 48 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 9.12 +0.29 47 0 13 0
29SEP27 21.00 C 0.00 0.00 0.00 8.42 +0.34 47 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 7.75 +0.24 46 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 7.11 +0.23 45 0 47 0
29SEP27 24.00 C 0.00 0.00 0.00 6.53 +0.23 45 0 67 0
29SEP27 25.00 C 0.00 0.00 0.00 5.98 +0.27 45 0 141 0
29SEP27 26.00 C 5.40 5.40 5.40 5.48 +0.25 44 1 421 -1
29SEP27 27.00 C 0.00 0.00 0.00 4.95 +0.18 43 0 255 0
29SEP27 28.00 C 4.54 4.54 4.54 4.54 +0.15 44 1 1,046 0
29SEP27 29.00 C 0.00 0.00 0.00 4.19 +0.18 44 0 116 0
29SEP27 30.00 C 0.00 0.00 0.00 3.85 +0.17 44 0 66 0
29SEP27 31.00 C 0.00 0.00 0.00 3.54 +0.17 44 0 11 0
29SEP27 32.00 C 0.00 0.00 0.00 3.25 +0.17 44 0 112 0
29SEP27 33.00 C 0.00 0.00 0.00 2.98 +0.16 44 0 17 0
29SEP27 34.00 C 0.00 0.00 0.00 2.74 +0.16 44 0 149 0
29SEP27 35.00 C 2.36 2.62 2.36 2.52 +0.16 45 5 118 +5
29SEP27 36.00 C 0.00 0.00 0.00 2.33 +0.17 45 0 391 0
29SEP27 37.00 C 0.00 0.00 0.00 2.13 +0.15 45 0 47 0
29SEP27 38.00 C 2.02 2.02 2.01 1.98 +0.17 45 6 217 +1
29SEP27 39.00 C 0.00 0.00 0.00 1.83 +0.17 45 0 382 0
29SEP27 40.00 C 0.00 0.00 0.00 1.69 +0.16 45 0 142 0
29SEP27 41.00 C 1.66 1.66 1.66 1.56 +0.16 46 1 503 +1
29SEP27 42.00 C 0.00 0.00 0.00 1.45 +0.16 46 0 137 0
29SEP27 43.00 C 1.45 1.45 1.38 1.34 +0.16 46 18 275 +12
29SEP27 44.00 C 0.00 0.00 0.00 1.25 +0.16 46 0 184 0
29SEP27 45.00 C 0.00 0.00 0.00 1.16 +0.16 46 0 193 0
29SEP27 46.00 C 1.18 1.18 1.18 1.08 +0.16 47 2 255 +2
29SEP27 47.00 C 1.03 1.03 1.03 1.00 +0.15 47 1 51 0
29SEP27 48.00 C 1.03 1.03 1.03 0.93 +0.15 47 1 42 +1
29SEP27 49.00 C 0.00 0.00 0.00 0.87 +0.15 47 0 205 0
29SEP27 50.00 C 0.91 0.93 0.91 0.82 +0.15 47 17 293 +15
29SEP27 52.50 C 0.00 0.00 0.00 0.69 +0.14 48 0 159 0
29SEP27 55.00 C 0.66 0.66 0.66 0.59 +0.13 48 46 85 +46
29SEP27 57.50 C 0.00 0.00 0.00 0.51 +0.13 49 0 137 0
29SEP27 60.00 C 0.00 0.00 0.00 0.44 +0.12 49 0 47 0
29SEP27 62.50 C 0.00 0.00 0.00 0.39 +0.12 50 0 101 0
29SEP27 65.00 C 0.00 0.00 0.00 0.34 +0.11 50 0 51 0
29SEP27 67.50 C 0.00 0.00 0.00 0.30 +0.11 50 0 13 0
29SEP27 70.00 C 0.36 0.36 0.35 0.27 +0.11 51 22 554 +22
TOTAL CALL 26,419 543,627 +10,252
23OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
23OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
23OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
23OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
23OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 143 0 63 0
23OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 132 0 13 0
23OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
23OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 112 0 3 0
23OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 102 0 123 0
23OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 92 0 17 0
23OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 83 0 535 0
23OCT26 23.50 P 0.01 0.01 0.01 0.01 -0.01 73 13 191 0
23OCT26 24.00 P 0.03 0.03 0.02 0.02 -0.01 71 12 158 0
23OCT26 24.50 P 0.05 0.05 0.05 0.03 -0.04 65 2 169 +2
23OCT26 25.00 P 0.08 0.08 0.04 0.05 -0.06 61 91 402 +39
23OCT26 25.50 P 0.15 0.15 0.07 0.10 -0.10 60 180 1,332 -4
23OCT26 26.00 P 0.25 0.30 0.12 0.18 -0.16 58 438 1,361 +42
23OCT26 26.50 P 0.40 0.48 0.22 0.31 -0.22 56 648 641 +62
23OCT26 27.00 P 0.68 0.70 0.38 0.49 -0.30 53 221 360 +19
23OCT26 27.50 P 1.02 1.02 0.64 0.76 -0.36 52 170 267 +108
23OCT26 28.00 P 1.17 1.17 0.98 1.10 -0.39 50 51 70 +24
23OCT26 28.50 P 0.00 0.00 0.00 1.51 -0.39 49 0 60 0
23OCT26 29.00 P 1.79 1.83 1.79 1.97 -0.43 49 8 3 +3
23OCT26 29.50 P 0.00 0.00 0.00 2.45 -0.42 50 0 0 0
23OCT26 30.00 P 0.00 0.00 0.00 2.94 -0.41 0 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 3.44 -0.41 0 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 3.94 -0.40 0 0 0 0
23OCT26 31.50 P 0.00 0.00 0.00 4.44 -0.40 0 0 0 0
23OCT26 32.00 P 0.00 0.00 0.00 4.94 -0.40 0 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 5.44 -0.40 0 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 5.94 -0.40 0 0 0 0
23OCT26 33.50 P 0.00 0.00 0.00 6.44 -0.40 0 0 0 0
23OCT26 34.00 P 0.00 0.00 0.00 6.94 -0.40 0 0 0 0
23OCT26 34.50 P 0.00 0.00 0.00 7.44 -0.40 0 0 0 0
23OCT26 35.00 P 0.00 0.00 0.00 7.94 -0.40 0 0 0 0
23OCT26 35.50 P 0.00 0.00 0.00 8.44 -0.40 0 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 8.94 -0.40 0 0 0 0
23OCT26 36.50 P 0.00 0.00 0.00 9.44 -0.40 0 0 0 0
23OCT26 37.00 P 0.00 0.00 0.00 9.94 -0.40 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 204 0 10 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 194 0 12 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 185 0 59 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 176 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 159 0 100 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 151 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 136 0 65 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 129 0 463 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 122 0 299 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 115 0 336 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 108 0 465 0
29OCT26 18.50 P 0.01 0.01 0.01 0.01 0.00 102 1 463 +1
29OCT26 19.00 P 0.01 0.01 0.01 0.01 0.00 95 69 1,243 +24
29OCT26 19.50 P 0.01 0.01 0.01 0.01 0.00 89 10 934 +8
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1,198 0
29OCT26 21.00 P 0.02 0.02 0.02 0.02 +0.01 78 125 7,027 +100
29OCT26 22.00 P 0.04 0.04 0.02 0.03 +0.01 69 43 4,652 -41
29OCT26 23.00 P 0.06 0.06 0.04 0.06 0.00 65 110 9,287 -50
29OCT26 24.00 P 0.11 0.12 0.07 0.12 -0.03 60 252 6,693 -145
29OCT26 25.00 P 0.21 0.24 0.14 0.23 -0.08 56 776 9,087 -31
29OCT26 26.00 P 0.45 0.55 0.31 0.43 -0.17 51 867 6,241 -209
29OCT26 27.00 P 0.89 1.02 0.64 0.78 -0.27 48 1,551 4,236 -612
29OCT26 28.00 P 1.26 1.40 1.25 1.35 -0.34 46 76 3,789 -29
29OCT26 29.00 P 1.95 2.20 1.95 2.11 -0.35 46 41 2,911 -30
29OCT26 30.00 P 3.20 3.20 2.86 3.04 -0.38 52 616 953 +612
29OCT26 31.00 P 0.00 0.00 0.00 3.98 -0.39 53 0 272 0
29OCT26 32.00 P 0.00 0.00 0.00 4.97 -0.38 60 0 4 0
29OCT26 33.00 P 0.00 0.00 0.00 5.99 -0.35 74 0 458 0
29OCT26 34.00 P 0.00 0.00 0.00 6.99 -0.35 83 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.99 -0.35 92 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.99 -0.35 100 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.99 -0.35 107 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.99 -0.35 114 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 11.99 -0.35 121 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 12.99 -0.35 128 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 13.99 -0.35 135 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 14.99 -0.35 142 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 15.99 -0.35 148 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 16.99 -0.35 154 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 17.99 -0.35 160 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 18.99 -0.35 165 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 19.99 -0.35 171 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 20.99 -0.35 176 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 21.99 -0.35 181 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 22.99 -0.35 186 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 25.49 -0.35 198 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 27.99 -0.35 210 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 30.48 -0.36 217 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 32.98 -0.36 226 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 35.48 -0.36 236 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 37.98 -0.36 245 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 40.48 -0.36 254 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 42.98 -0.36 262 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 45.48 -0.36 271 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 47.98 -0.36 279 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 50.47 -0.37 280 0 0 0
30OCT26 18.25 P 0.00 0.00 0.00 0.01 - 99 0 0 -
30OCT26 18.50 P 0.00 0.00 0.00 0.01 - 96 0 0 -
30OCT26 18.75 P 0.00 0.00 0.00 0.01 - 93 0 0 -
30OCT26 19.00 P 0.00 0.00 0.00 0.01 - 90 0 0 -
30OCT26 19.25 P 0.00 0.00 0.00 0.01 - 87 0 0 -
30OCT26 19.50 P 0.00 0.00 0.00 0.01 - 84 0 0 -
30OCT26 19.75 P 0.00 0.00 0.00 0.01 - 81 0 0 -
30OCT26 20.00 P 0.00 0.00 0.00 0.01 - 78 0 0 -
30OCT26 20.50 P 0.00 0.00 0.00 0.01 - 72 0 0 -
30OCT26 21.00 P 0.00 0.00 0.00 0.02 - 74 0 0 -
30OCT26 21.50 P 0.00 0.00 0.00 0.01 - 61 0 0 -
30OCT26 22.00 P 0.00 0.00 0.00 0.03 - 66 0 0 -
30OCT26 22.50 P 0.04 0.04 0.04 0.02 - 56 3 3 -
30OCT26 23.00 P 0.00 0.00 0.00 0.06 - 62 0 0 -
30OCT26 23.50 P 0.00 0.00 0.00 0.05 - 53 0 0 -
30OCT26 24.00 P 0.00 0.00 0.00 0.12 - 57 0 0 -
30OCT26 24.50 P 0.00 0.00 0.00 0.13 - 51 0 0 -
30OCT26 25.00 P 0.20 0.20 0.20 0.23 - 53 9 5 -
30OCT26 25.50 P 0.34 0.34 0.28 0.30 - 50 16 16 -
30OCT26 26.00 P 0.51 0.53 0.51 0.43 - 49 27 25 -
30OCT26 26.50 P 0.65 0.65 0.65 0.59 - 47 1 1 -
30OCT26 27.00 P 1.05 1.05 0.76 0.80 - 47 10 1 -
30OCT26 27.50 P 0.00 0.00 0.00 1.07 - 46 0 0 -
30OCT26 28.00 P 0.00 0.00 0.00 1.40 - 47 0 0 -
30OCT26 28.50 P 0.00 0.00 0.00 1.76 - 47 0 0 -
30OCT26 29.00 P 0.00 0.00 0.00 2.19 - 50 0 0 -
30OCT26 29.50 P 0.00 0.00 0.00 2.60 - 49 0 0 -
30OCT26 30.00 P 0.00 0.00 0.00 3.05 - 50 0 0 -
30OCT26 30.50 P 0.00 0.00 0.00 3.51 - 51 0 0 -
30OCT26 31.00 P 0.00 0.00 0.00 3.98 - 51 0 0 -
30OCT26 31.50 P 0.00 0.00 0.00 4.46 - 50 0 0 -
30OCT26 32.00 P 0.00 0.00 0.00 4.97 - 57 0 0 -
30OCT26 32.50 P 0.00 0.00 0.00 5.48 - 64 0 0 -
30OCT26 33.00 P 0.00 0.00 0.00 5.99 - 71 0 0 -
30OCT26 33.50 P 0.00 0.00 0.00 6.44 - 0 0 0 -
30OCT26 34.00 P 0.00 0.00 0.00 6.99 - 79 0 0 -
30OCT26 34.50 P 0.00 0.00 0.00 7.44 - 0 0 0 -
30OCT26 35.00 P 0.00 0.00 0.00 7.99 - 87 0 0 -
30OCT26 35.50 P 0.00 0.00 0.00 8.44 - 0 0 0 -
30OCT26 36.00 P 0.00 0.00 0.00 8.99 - 95 0 0 -
30OCT26 36.50 P 0.00 0.00 0.00 9.44 - 0 0 0 -
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 129 0 100 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 86 0 4 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 70 0 6 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 56 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 108 0
27NOV26 17.00 P 0.00 0.00 0.00 0.02 +0.01 65 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 0.03 +0.02 65 0 160 0
27NOV26 18.00 P 0.00 0.00 0.00 0.04 +0.03 64 0 267 0
27NOV26 18.50 P 0.00 0.00 0.00 0.05 +0.03 62 0 244 0
27NOV26 19.00 P 0.07 0.07 0.07 0.07 +0.04 62 1 569 0
27NOV26 19.50 P 0.00 0.00 0.00 0.09 +0.05 61 0 529 0
27NOV26 20.00 P 0.10 0.10 0.09 0.11 +0.05 60 22 1,041 -17
27NOV26 21.00 P 0.14 0.15 0.14 0.18 +0.07 58 29 5,388 +1
27NOV26 22.00 P 0.23 0.23 0.20 0.27 +0.06 56 309 3,440 +31
27NOV26 23.00 P 0.36 0.36 0.30 0.40 +0.03 54 133 11,056 -50
27NOV26 24.00 P 0.55 0.57 0.46 0.58 +0.02 52 145 5,333 -11
27NOV26 25.00 P 0.82 0.87 0.69 0.81 -0.07 49 3,533 8,560 +3,012
27NOV26 26.00 P 1.19 1.30 1.00 1.12 -0.14 47 48 4,186 +36
27NOV26 27.00 P 1.59 1.59 1.45 1.54 -0.22 46 157 2,738 +29
27NOV26 28.00 P 2.21 2.21 2.01 2.11 -0.25 46 133 2,037 -25
27NOV26 29.00 P 0.00 0.00 0.00 2.74 -0.33 45 0 1,442 0
27NOV26 30.00 P 3.42 3.42 3.42 3.54 -0.36 47 1 582 0
27NOV26 31.00 P 0.00 0.00 0.00 4.33 -0.30 47 0 169 0
27NOV26 32.00 P 5.00 5.08 4.99 5.20 -0.38 48 62 170 +62
27NOV26 33.00 P 0.00 0.00 0.00 6.11 -0.32 48 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 6.99 -0.41 44 0 55 0
27NOV26 35.00 P 0.00 0.00 0.00 7.99 -0.35 49 0 25 0
27NOV26 36.00 P 0.00 0.00 0.00 8.99 -0.42 53 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 9.99 -0.40 57 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 10.99 -0.38 61 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 11.99 -0.37 64 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 12.99 -0.36 68 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 13.99 -0.35 72 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 14.99 -0.35 75 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 15.99 -0.35 78 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 16.99 -0.35 81 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 17.99 -0.35 84 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 18.99 -0.35 87 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 19.99 -0.35 90 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 20.99 -0.35 93 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 21.99 -0.35 96 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 22.99 -0.35 98 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 25.49 -0.35 105 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 27.99 -0.35 111 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 30.48 -0.36 115 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 32.98 -0.36 120 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 35.48 -0.36 125 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 37.98 -0.36 130 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 40.48 -0.36 135 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 42.98 -0.36 140 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 45.48 -0.36 144 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 47.98 -0.36 148 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 50.47 -0.37 150 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 97 0 100 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 88 0 100 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 24 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 144 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 43 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 20,254 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 542 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 754 0
30DEC26 16.50 P 0.00 0.00 0.00 0.02 +0.01 50 0 381 0
30DEC26 17.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 618 0
30DEC26 17.50 P 0.00 0.00 0.00 0.04 +0.01 50 0 546 0
30DEC26 18.00 P 0.00 0.00 0.00 0.06 +0.02 50 0 589 0
30DEC26 18.50 P 0.11 0.11 0.11 0.08 +0.02 50 6 741 0
30DEC26 19.00 P 0.00 0.00 0.00 0.10 +0.01 49 0 1,508 0
30DEC26 19.50 P 0.00 0.00 0.00 0.13 +0.01 48 0 2,146 0
30DEC26 20.00 P 0.20 0.20 0.20 0.17 +0.02 49 9 4,057 +5
30DEC26 21.00 P 0.29 0.29 0.29 0.27 0.00 48 1 12,715 0
30DEC26 22.00 P 0.39 0.41 0.38 0.40 -0.03 47 111 4,647 -77
30DEC26 23.00 P 0.59 0.59 0.55 0.58 -0.08 46 344 20,759 +136
30DEC26 24.00 P 0.77 0.83 0.77 0.82 -0.10 45 337 9,204 -201
30DEC26 25.00 P 1.19 1.24 1.06 1.13 -0.13 44 436 15,515 -374
30DEC26 26.00 P 1.66 1.69 1.43 1.51 -0.17 44 109 6,205 -63
30DEC26 27.00 P 1.96 1.99 1.88 1.99 -0.21 44 301 8,425 +191
30DEC26 28.00 P 2.45 2.60 2.45 2.56 -0.23 44 50 6,833 -13
30DEC26 29.00 P 0.00 0.00 0.00 3.21 -0.23 44 0 9,051 0
30DEC26 30.00 P 3.95 3.95 3.95 3.88 -0.33 44 4 6,749 -4
30DEC26 31.00 P 0.00 0.00 0.00 4.69 -0.35 45 0 4,046 0
30DEC26 32.00 P 0.00 0.00 0.00 5.50 -0.36 45 0 5,549 0
30DEC26 33.00 P 0.00 0.00 0.00 6.35 -0.36 46 0 12,060 0
30DEC26 34.00 P 0.00 0.00 0.00 7.23 -0.36 46 0 1,170 0
30DEC26 35.00 P 0.00 0.00 0.00 8.12 -0.36 45 0 2,439 0
30DEC26 36.00 P 0.00 0.00 0.00 9.03 -0.38 44 0 6,866 0
30DEC26 37.00 P 0.00 0.00 0.00 9.99 -0.53 44 0 2,661 0
30DEC26 38.00 P 0.00 0.00 0.00 10.99 -0.38 47 0 2,671 0
30DEC26 39.00 P 0.00 0.00 0.00 11.99 -0.38 50 0 509 0
30DEC26 40.00 P 0.00 0.00 0.00 12.99 -0.37 53 0 698 0
30DEC26 41.00 P 0.00 0.00 0.00 13.99 -0.36 56 0 485 0
30DEC26 42.00 P 0.00 0.00 0.00 14.99 -0.35 58 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 15.99 -0.35 61 0 384 0
30DEC26 44.00 P 0.00 0.00 0.00 16.99 -0.35 63 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 17.99 -0.35 65 0 5,500 0
30DEC26 46.00 P 0.00 0.00 0.00 18.99 -0.35 68 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.99 -0.35 70 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.99 -0.35 72 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 21.99 -0.35 75 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 22.99 -0.35 77 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 25.49 -0.35 82 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 27.99 -0.35 86 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 30.48 -0.36 89 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 32.98 -0.36 94 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 35.48 -0.36 98 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 37.98 -0.36 102 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 40.48 -0.36 105 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 42.98 -0.36 109 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 45.48 -0.36 112 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 47.98 -0.36 116 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 50.47 -0.37 117 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 52.94 -0.40 0 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 76 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 71 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 68 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 7 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 56 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 0.00 51 0 10 0
28JAN27 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
28JAN27 15.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 2 0
28JAN27 15.50 P 0.00 0.00 0.00 0.03 +0.02 50 0 10 0
28JAN27 16.00 P 0.00 0.00 0.00 0.04 +0.02 50 0 33 0
28JAN27 16.50 P 0.10 0.10 0.10 0.06 +0.03 50 60 77 +60
28JAN27 17.00 P 0.00 0.00 0.00 0.08 +0.04 50 0 201 0
28JAN27 17.50 P 0.00 0.00 0.00 0.10 +0.05 49 0 38 0
28JAN27 18.00 P 0.00 0.00 0.00 0.12 +0.05 48 0 92 0
28JAN27 18.50 P 0.00 0.00 0.00 0.16 +0.06 48 0 270 0
28JAN27 19.00 P 0.00 0.00 0.00 0.20 +0.06 48 0 245 0
28JAN27 19.50 P 0.00 0.00 0.00 0.25 +0.07 48 0 286 0
28JAN27 20.00 P 0.00 0.00 0.00 0.30 +0.06 48 0 1,649 0
28JAN27 21.00 P 0.00 0.00 0.00 0.43 +0.05 47 0 967 0
28JAN27 22.00 P 0.61 0.61 0.61 0.59 0.00 45 20 2,810 0
28JAN27 23.00 P 0.00 0.00 0.00 0.81 -0.04 45 0 2,635 0
28JAN27 24.00 P 0.00 0.00 0.00 1.09 -0.08 44 0 2,370 0
28JAN27 25.00 P 0.00 0.00 0.00 1.41 -0.14 43 0 1,310 0
28JAN27 26.00 P 1.95 1.95 1.75 1.82 -0.14 43 14 248 0
28JAN27 27.00 P 2.48 2.51 2.27 2.29 -0.22 43 346 576 +285
28JAN27 28.00 P 2.88 2.88 2.88 2.88 -0.22 43 100 524 +100
28JAN27 29.00 P 3.52 3.52 3.52 3.51 -0.25 43 12 60 0
28JAN27 30.00 P 0.00 0.00 0.00 4.20 -0.29 44 0 47 0
28JAN27 31.00 P 0.00 0.00 0.00 4.98 -0.25 45 0 2 0
28JAN27 32.00 P 0.00 0.00 0.00 5.74 -0.28 44 0 5 0
28JAN27 33.00 P 0.00 0.00 0.00 6.57 -0.28 45 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 7.42 -0.35 45 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 8.27 -0.37 44 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 9.16 -0.37 44 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 10.08 -0.44 44 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 11.01 -0.45 43 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 11.99 -0.40 44 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 13.05 -0.32 50 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 14.01 -0.37 50 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 14.99 -0.38 51 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 15.99 -0.36 53 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 16.99 -0.35 55 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 17.99 -0.35 58 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 18.99 -0.35 60 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 19.99 -0.35 61 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 20.99 -0.35 63 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 21.99 -0.35 65 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 22.99 -0.35 67 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 25.49 -0.35 72 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 27.99 -0.35 76 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 30.48 -0.36 79 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 32.98 -0.36 82 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 35.48 -0.36 86 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 37.98 -0.36 89 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 40.48 -0.36 92 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 65 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 62 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 25 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 9 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.02 0.00 48 0 11 0
30MAR27 13.50 P 0.00 0.00 0.00 0.03 0.00 48 0 9 0
30MAR27 14.00 P 0.00 0.00 0.00 0.05 +0.01 50 0 95 0
30MAR27 14.50 P 0.00 0.00 0.00 0.06 +0.01 49 0 64 0
30MAR27 15.00 P 0.15 0.15 0.15 0.08 +0.01 49 4 7,098 0
30MAR27 15.50 P 0.00 0.00 0.00 0.10 +0.01 48 0 363 0
30MAR27 16.00 P 0.00 0.00 0.00 0.12 +0.01 47 0 654 0
30MAR27 16.50 P 0.00 0.00 0.00 0.15 +0.01 47 0 945 0
30MAR27 17.00 P 0.00 0.00 0.00 0.19 +0.01 47 0 687 0
30MAR27 17.50 P 0.00 0.00 0.00 0.23 +0.01 47 0 322 0
30MAR27 18.00 P 0.00 0.00 0.00 0.29 +0.01 47 0 4,824 0
30MAR27 18.50 P 0.00 0.00 0.00 0.34 +0.01 47 0 3,390 0
30MAR27 19.00 P 0.00 0.00 0.00 0.41 0.00 46 0 1,284 0
30MAR27 19.50 P 0.48 0.48 0.48 0.49 +0.01 46 100 1,219 +100
30MAR27 20.00 P 0.55 0.56 0.55 0.56 -0.01 46 111 4,706 -11
30MAR27 21.00 P 0.73 0.73 0.73 0.73 -0.05 45 100 6,291 +100
30MAR27 22.00 P 0.96 0.96 0.96 0.96 -0.05 44 10 7,882 0
30MAR27 23.00 P 0.00 0.00 0.00 1.24 -0.06 44 0 6,475 0
30MAR27 24.00 P 0.00 0.00 0.00 1.55 -0.10 43 0 3,487 0
30MAR27 25.00 P 1.85 1.87 1.85 1.93 -0.13 43 31 8,242 +31
30MAR27 26.00 P 2.48 2.48 2.28 2.37 -0.15 43 63 13,219 +9
30MAR27 27.00 P 3.02 3.02 2.85 2.85 -0.19 42 250 15,990 0
30MAR27 28.00 P 3.60 3.60 3.33 3.42 -0.15 42 60 6,677 0
30MAR27 29.00 P 3.97 3.97 3.97 4.05 -0.21 43 2 3,943 +2
30MAR27 30.00 P 0.00 0.00 0.00 4.70 -0.26 43 0 6,480 0
30MAR27 31.00 P 0.00 0.00 0.00 5.46 -0.22 44 0 1,887 0
30MAR27 32.00 P 0.00 0.00 0.00 6.21 -0.23 44 0 1,011 0
30MAR27 33.00 P 0.00 0.00 0.00 6.96 -0.35 43 0 5,561 0
30MAR27 34.00 P 0.00 0.00 0.00 7.79 -0.28 44 0 6,480 0
30MAR27 35.00 P 0.00 0.00 0.00 8.62 -0.27 44 0 1,044 0
30MAR27 36.00 P 0.00 0.00 0.00 9.47 -0.28 44 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 10.36 -0.25 44 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 11.24 -0.27 44 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 12.17 -0.28 44 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 13.13 -0.25 45 0 44 0
30MAR27 41.00 P 0.00 0.00 0.00 14.02 -0.50 43 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 14.99 -0.48 43 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 16.00 -0.44 46 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 16.99 -0.36 47 0 153 0
30MAR27 45.00 P 0.00 0.00 0.00 17.99 -0.40 49 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 18.99 -0.38 50 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 19.99 -0.37 52 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 20.99 -0.36 54 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 21.99 -0.35 55 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 22.99 -0.35 57 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 25.49 -0.35 60 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 27.99 -0.35 64 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 30.48 -0.36 66 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 32.98 -0.36 69 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 35.48 -0.36 72 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 37.98 -0.36 75 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 40.48 -0.36 78 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 42.98 -0.36 81 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 45.48 -0.36 83 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 47.98 -0.36 86 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 50.47 -0.37 87 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 14 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 34 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 61 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 32 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 32 0
29JUN27 10.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 121 0
29JUN27 11.00 P 0.00 0.00 0.00 0.03 +0.02 49 0 105 0
29JUN27 11.50 P 0.00 0.00 0.00 0.05 +0.03 51 0 72 0
29JUN27 12.00 P 0.00 0.00 0.00 0.06 +0.03 50 0 63 0
29JUN27 12.50 P 0.00 0.00 0.00 0.08 +0.04 50 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.09 +0.03 48 0 5 0
29JUN27 13.50 P 0.00 0.00 0.00 0.12 +0.05 49 0 56 0
29JUN27 14.00 P 0.00 0.00 0.00 0.15 +0.06 49 0 2 0
29JUN27 14.50 P 0.00 0.00 0.00 0.18 +0.06 48 0 285 0
29JUN27 15.00 P 0.00 0.00 0.00 0.22 +0.07 48 0 95 0
29JUN27 15.50 P 0.00 0.00 0.00 0.26 +0.07 48 0 104 0
29JUN27 16.00 P 0.00 0.00 0.00 0.32 +0.08 48 0 6,175 0
29JUN27 16.50 P 0.00 0.00 0.00 0.38 +0.08 48 0 146 0
29JUN27 17.00 P 0.00 0.00 0.00 0.44 +0.08 47 0 600 0
29JUN27 17.50 P 0.00 0.00 0.00 0.52 +0.09 47 0 681 0
29JUN27 18.00 P 0.00 0.00 0.00 0.59 +0.08 47 0 905 0
29JUN27 18.50 P 0.67 0.67 0.67 0.66 +0.06 46 100 655 +100
29JUN27 19.00 P 0.76 0.76 0.76 0.75 +0.05 46 100 1,046 0
29JUN27 19.50 P 0.00 0.00 0.00 0.84 +0.03 45 0 716 0
29JUN27 20.00 P 0.00 0.00 0.00 0.94 +0.01 45 0 838 0
29JUN27 21.00 P 1.19 1.19 1.13 1.20 -0.02 45 101 4,286 +99
29JUN27 22.00 P 0.00 0.00 0.00 1.48 -0.02 44 0 2,133 0
29JUN27 23.00 P 1.85 1.85 1.85 1.79 -0.04 44 30 4,649 0
29JUN27 24.00 P 2.25 2.25 2.25 2.16 -0.04 43 30 3,843 0
29JUN27 25.00 P 2.50 2.50 2.50 2.54 -0.10 43 2 3,260 0
29JUN27 26.00 P 3.01 3.01 3.01 2.99 -0.13 42 1 8,289 0
29JUN27 27.00 P 3.49 3.49 3.49 3.49 -0.18 42 28 1,296 +28
29JUN27 28.00 P 0.00 0.00 0.00 4.04 -0.19 42 0 8,674 0
29JUN27 29.00 P 0.00 0.00 0.00 4.65 -0.23 42 0 1,458 0
29JUN27 30.00 P 0.00 0.00 0.00 5.29 -0.44 42 0 4,391 0
29JUN27 31.00 P 0.00 0.00 0.00 6.02 -0.28 43 0 1,976 0
29JUN27 32.00 P 0.00 0.00 0.00 6.75 -0.30 43 0 511 0
29JUN27 33.00 P 0.00 0.00 0.00 7.51 -0.30 43 0 37 0
29JUN27 34.00 P 0.00 0.00 0.00 8.28 -0.32 43 0 34 0
29JUN27 35.00 P 0.00 0.00 0.00 9.09 -0.33 43 0 172 0
29JUN27 36.00 P 0.00 0.00 0.00 9.91 -0.34 44 0 312 0
29JUN27 37.00 P 0.00 0.00 0.00 10.74 -0.26 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.53 -0.31 42 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 12.46 -0.26 43 0 193 0
29JUN27 40.00 P 0.00 0.00 0.00 13.36 -0.28 43 0 53 0
29JUN27 41.00 P 0.00 0.00 0.00 14.24 -0.38 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.17 -0.36 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 16.09 -0.36 42 0 53 0
29JUN27 44.00 P 0.00 0.00 0.00 17.02 -0.42 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 17.99 -0.40 42 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 19.07 -0.30 46 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 20.03 -0.37 47 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 21.01 -0.37 47 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 21.99 -0.37 47 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 22.99 -0.36 49 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 25.49 -0.35 52 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 27.99 -0.35 55 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 30.48 -0.36 57 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 32.98 -0.36 60 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 35.48 -0.36 62 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 37.98 -0.36 65 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 40.48 -0.36 67 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 42.98 -0.36 69 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 45.48 -0.36 71 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 47.98 -0.36 74 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 50.47 -0.37 75 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29SEP27 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29SEP27 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 98 0
29SEP27 9.50 P 0.00 0.00 0.00 0.02 0.00 46 0 93 0
29SEP27 9.75 P 0.00 0.00 0.00 0.03 0.00 48 0 41 0
29SEP27 10.00 P 0.00 0.00 0.00 0.04 0.00 48 0 32 0
29SEP27 10.50 P 0.00 0.00 0.00 0.05 0.00 48 0 36 0
29SEP27 11.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 2 0
29SEP27 11.50 P 0.00 0.00 0.00 0.08 -0.01 47 0 32 0
29SEP27 12.00 P 0.00 0.00 0.00 0.10 -0.01 47 0 36 0
29SEP27 12.50 P 0.00 0.00 0.00 0.13 -0.01 47 0 150 0
29SEP27 13.00 P 0.00 0.00 0.00 0.16 -0.01 47 0 21 0
29SEP27 13.50 P 0.00 0.00 0.00 0.19 -0.02 46 0 24 0
29SEP27 14.00 P 0.00 0.00 0.00 0.24 -0.01 46 0 102 0
29SEP27 14.50 P 0.00 0.00 0.00 0.28 -0.02 46 0 3 0
29SEP27 15.00 P 0.00 0.00 0.00 0.34 -0.03 46 0 167 0
29SEP27 15.50 P 0.00 0.00 0.00 0.40 -0.03 46 0 134 0
29SEP27 16.00 P 0.00 0.00 0.00 0.47 -0.03 46 0 5 0
29SEP27 16.50 P 0.00 0.00 0.00 0.55 -0.04 46 0 104 0
29SEP27 17.00 P 0.00 0.00 0.00 0.63 -0.04 45 0 13 0
29SEP27 17.50 P 0.00 0.00 0.00 0.72 -0.05 45 0 203 0
29SEP27 18.00 P 0.00 0.00 0.00 0.83 -0.05 45 0 12 0
29SEP27 18.50 P 0.00 0.00 0.00 0.93 -0.04 45 0 547 0
29SEP27 19.00 P 0.00 0.00 0.00 1.04 -0.05 45 0 322 0
29SEP27 19.50 P 0.00 0.00 0.00 1.15 -0.04 44 0 275 0
29SEP27 20.00 P 0.00 0.00 0.00 1.27 -0.05 44 0 317 0
29SEP27 21.00 P 0.00 0.00 0.00 1.53 -0.08 44 0 605 0
29SEP27 22.00 P 0.00 0.00 0.00 1.85 -0.09 43 0 757 0
29SEP27 23.00 P 2.13 2.13 2.13 2.20 -0.11 43 100 1,132 0
29SEP27 24.00 P 0.00 0.00 0.00 2.60 -0.11 43 0 1,249 0
29SEP27 25.00 P 2.91 3.02 2.91 3.01 -0.15 42 136 1,130 +96
29SEP27 26.00 P 3.62 3.62 3.62 3.48 -0.16 42 95 902 +95
29SEP27 27.00 P 3.96 3.96 3.96 3.99 -0.18 42 1 344 +1
29SEP27 28.00 P 0.00 0.00 0.00 4.55 -0.20 42 0 1,032 0
29SEP27 29.00 P 0.00 0.00 0.00 5.14 -0.23 42 0 172 0
29SEP27 30.00 P 6.00 6.00 6.00 5.80 -0.23 42 85 407 +85
29SEP27 31.00 P 0.00 0.00 0.00 6.53 -0.17 42 0 5 0
29SEP27 32.00 P 0.00 0.00 0.00 7.23 -0.18 43 0 2 0
29SEP27 33.00 P 0.00 0.00 0.00 7.97 -0.28 43 0 120 0
29SEP27 34.00 P 0.00 0.00 0.00 8.68 -0.25 42 0 2 0
29SEP27 35.00 P 0.00 0.00 0.00 9.51 -0.22 43 0 3 0
29SEP27 36.00 P 0.00 0.00 0.00 10.29 -0.25 43 0 39 0
29SEP27 37.00 P 0.00 0.00 0.00 11.12 -0.24 43 0 6 0
29SEP27 38.00 P 0.00 0.00 0.00 11.95 -0.27 43 0 91 0
29SEP27 39.00 P 0.00 0.00 0.00 12.79 -0.26 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 13.65 -0.28 43 0 31 0
29SEP27 41.00 P 0.00 0.00 0.00 14.52 -0.28 43 0 60 0
29SEP27 42.00 P 0.00 0.00 0.00 15.40 -0.26 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 16.29 -0.29 42 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 17.20 -0.37 42 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 18.13 -0.36 42 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 19.07 -0.41 42 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 20.03 -0.38 42 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 21.01 -0.37 43 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 22.10 -0.32 47 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 23.06 -0.33 47 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 25.49 -0.36 47 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 27.99 -0.35 50 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 30.48 -0.36 52 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 32.98 -0.36 54 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 35.48 -0.36 56 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 37.98 -0.36 59 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 40.48 -0.36 61 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 42.98 -0.36 63 0 0 0
TOTAL PUT 14,810 504,247 +3,741
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$ 171.500
23OCT26 142.00 C 0.00 0.00 0.00 29.96 -10.32 129 0 0 0
23OCT26 143.00 C 0.00 0.00 0.00 28.69 -10.60 104 0 0 0
23OCT26 144.00 C 0.00 0.00 0.00 27.72 -10.59 103 0 0 0
23OCT26 145.00 C 0.00 0.00 0.00 26.76 -10.58 104 0 0 0
23OCT26 146.00 C 0.00 0.00 0.00 26.22 -10.15 127 0 0 0
23OCT26 147.00 C 0.00 0.00 0.00 24.86 -10.54 104 0 0 0
23OCT26 148.00 C 0.00 0.00 0.00 23.92 -10.51 104 0 0 0
23OCT26 149.00 C 0.00 0.00 0.00 22.99 -10.48 104 0 0 0
23OCT26 150.00 C 0.00 0.00 0.00 22.07 -10.45 104 0 0 0
23OCT26 152.50 C 0.00 0.00 0.00 19.81 -10.35 103 0 0 0
23OCT26 155.00 C 0.00 0.00 0.00 17.65 -10.20 104 0 0 0
23OCT26 157.50 C 0.00 0.00 0.00 15.58 -10.01 104 0 0 0
23OCT26 160.00 C 13.35 13.35 13.35 13.22 -10.18 94 2 2 +2
23OCT26 162.50 C 0.00 0.00 0.00 11.45 -9.83 96 0 0 0
23OCT26 165.00 C 0.00 0.00 0.00 9.82 -9.44 98 0 0 0
23OCT26 167.50 C 11.67 11.67 8.09 8.34 -8.98 99 30 15 +15
23OCT26 170.00 C 10.64 10.64 5.81 7.01 -8.48 100 289 56 +56
23OCT26 172.50 C 9.10 9.10 4.70 5.82 -7.54 101 522 214 +214
23OCT26 175.00 C 9.79 9.79 4.00 4.78 -7.02 101 288 182 +152
23OCT26 177.50 C 8.56 9.49 5.30 3.89 -6.47 101 417 139 +109
23OCT26 180.00 C 6.38 8.06 2.47 3.13 -5.91 102 9,520 7,328 +7,213
23OCT26 182.50 C 6.45 6.92 2.20 2.49 -5.35 102 157 164 +94
23OCT26 185.00 C 5.49 5.80 1.88 1.95 -4.80 102 207 398 +78
23OCT26 187.50 C 3.95 3.95 1.34 1.52 -4.26 102 86 333 +39
23OCT26 190.00 C 4.87 5.03 1.05 1.17 -3.75 103 7,622 3,294 -3,727
23OCT26 192.50 C 4.09 4.09 0.92 0.95 -3.20 105 329 215 +155
23OCT26 195.00 C 2.24 3.08 0.74 0.71 -2.78 104 572 422 +397
23OCT26 197.50 C 1.88 2.57 0.71 0.53 -2.38 104 323 305 +236
23OCT26 200.00 C 2.00 2.15 0.56 0.39 -2.02 104 280 323 +90
23OCT26 202.50 C 1.30 1.86 0.71 0.29 -1.71 104 400 275 +249
23OCT26 205.00 C 1.80 1.80 0.26 0.21 -1.42 104 691 588 +266
23OCT26 207.50 C 1.29 1.34 0.67 0.15 -1.20 104 380 350 +335
23OCT26 210.00 C 0.96 1.16 0.80 0.11 -1.03 105 90 60 +35
23OCT26 212.50 C 1.04 1.05 0.82 0.08 -0.84 105 1,240 1,185 +1,120
23OCT26 215.00 C 0.80 0.89 0.37 0.06 -0.68 106 294 250 +188
23OCT26 217.50 C 0.61 0.69 0.18 0.04 -0.55 105 40 107 +15
23OCT26 220.00 C 0.40 0.52 0.40 0.03 -0.43 106 30 1,085 -30
23OCT26 222.50 C 0.50 0.50 0.49 0.02 -0.35 106 45 49 +32
23OCT26 225.00 C 0.44 0.44 0.44 0.01 -0.28 103 30 75 +30
23OCT26 227.50 C 0.00 0.00 0.00 0.01 -0.21 106 0 150 0
23OCT26 230.00 C 0.00 0.00 0.00 0.01 -0.16 110 0 46 0
23OCT26 232.50 C 0.00 0.00 0.00 0.01 -0.12 114 0 60 0
23OCT26 235.00 C 0.00 0.00 0.00 0.01 -0.09 117 0 15 0
23OCT26 237.50 C 0.00 0.00 0.00 0.01 -0.07 121 0 0 0
23OCT26 240.00 C 0.00 0.00 0.00 0.01 -0.05 125 0 10 0
23OCT26 242.50 C 0.00 0.00 0.00 0.01 -0.04 128 0 0 0
23OCT26 245.00 C 0.00 0.00 0.00 0.01 -0.02 131 0 0 0
23OCT26 247.50 C 0.00 0.00 0.00 0.01 -0.01 135 0 15 0
23OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 138 0 26 0
23OCT26 252.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
23OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 145 0 12 0
23OCT26 257.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
23OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 151 0 5 0
23OCT26 262.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
23OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 66.57 -10.65 0 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 64.92 -9.81 182 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 61.58 -10.66 0 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 59.08 -10.66 0 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 57.10 -10.16 145 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 54.71 -10.06 143 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 51.57 -10.72 0 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 50.01 -9.81 141 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 46.81 -10.55 102 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 44.40 -10.51 102 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 41.92 -10.55 97 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 39.65 -10.40 102 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 37.33 -10.33 102 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 34.98 -10.31 100 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 32.82 -10.13 102 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 30.64 -10.00 102 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 28.53 -9.85 102 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 26.48 -9.68 102 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 24.50 -9.49 102 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 22.60 -9.28 102 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 20.79 -8.44 102 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 19.05 -8.79 102 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 17.41 -8.51 102 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 15.86 -8.21 102 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 13.97 -8.33 98 0 0 0
29OCT26 167.50 C 12.15 12.15 12.15 12.64 -7.97 98 15 15 +15
29OCT26 170.00 C 0.00 0.00 0.00 11.41 -7.59 98 0 0 0
29OCT26 172.50 C 11.62 11.62 8.70 10.26 -7.21 99 23 23 +23
29OCT26 175.00 C 10.48 10.63 7.83 9.20 -6.34 99 135 135 +135
29OCT26 177.50 C 11.60 11.60 6.95 8.22 -6.00 99 208 258 +208
29OCT26 180.00 C 9.00 9.00 5.77 7.33 -5.65 100 527 840 +527
29OCT26 182.50 C 8.60 8.60 5.10 6.51 -5.30 100 523 616 +523
29OCT26 185.00 C 8.50 8.50 4.71 5.77 -4.96 100 965 1,071 +965
29OCT26 187.50 C 6.18 6.35 4.08 5.09 -4.63 100 530 742 +480
29OCT26 190.00 C 6.37 6.37 3.66 4.48 -4.31 100 561 929 +561
29OCT26 192.50 C 5.35 5.35 4.34 3.94 -3.98 100 30 346 +15
29OCT26 195.00 C 4.51 4.80 3.00 3.45 -3.68 100 326 556 -184
29OCT26 197.50 C 6.68 6.68 4.05 3.01 -3.39 101 25 370 +15
29OCT26 200.00 C 4.20 4.20 2.30 2.62 -3.11 101 680 1,605 -324
29OCT26 205.00 C 2.48 2.71 2.17 1.97 -2.76 101 113 1,331 +113
29OCT26 210.00 C 1.98 2.43 1.79 1.55 -2.28 102 109 1,832 +70
29OCT26 215.00 C 2.28 2.28 1.60 1.15 -1.85 102 34 2,062 +26
29OCT26 220.00 C 1.37 1.37 1.19 0.84 -1.49 102 55 2,961 -55
29OCT26 225.00 C 0.00 0.00 0.00 0.61 -1.19 102 0 1,525 0
29OCT26 230.00 C 0.85 0.96 0.85 0.44 -0.94 102 40 1,852 -30
29OCT26 235.00 C 0.00 0.00 0.00 0.32 -0.73 102 0 1,306 0
29OCT26 240.00 C 1.00 1.00 1.00 0.22 -0.57 102 10 1,226 +10
29OCT26 245.00 C 0.42 0.42 0.42 0.16 -0.44 102 25 852 -25
29OCT26 250.00 C 0.45 0.45 0.45 0.11 -0.34 102 5 918 -5
29OCT26 255.00 C 0.00 0.00 0.00 0.08 -0.25 103 0 1,211 0
29OCT26 260.00 C 0.00 0.00 0.00 0.06 -0.18 103 0 2,150 0
29OCT26 265.00 C 0.00 0.00 0.00 0.04 -0.14 103 0 2,426 0
29OCT26 270.00 C 0.20 0.20 0.20 0.03 -0.10 104 8 3,650 0
29OCT26 275.00 C 0.00 0.00 0.00 0.02 -0.08 103 0 3,981 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 -0.06 101 0 1,849 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 -0.04 104 0 1,051 0
29OCT26 290.00 C 0.00 0.00 0.00 0.01 -0.03 107 0 1,191 0
29OCT26 295.00 C 0.00 0.00 0.00 0.01 -0.02 110 0 2,163 0
29OCT26 300.00 C 0.00 0.00 0.00 0.01 -0.01 113 0 5,790 0
29OCT26 310.00 C 0.00 0.00 0.00 0.01 0.00 119 0 4,505 0
29OCT26 320.00 C 0.00 0.00 0.00 0.01 0.00 125 0 2,218 0
29OCT26 330.00 C 0.00 0.00 0.00 0.01 0.00 131 0 2,231 0
29OCT26 340.00 C 0.00 0.00 0.00 0.01 0.00 136 0 1,937 0
29OCT26 350.00 C 0.00 0.00 0.00 0.01 0.00 141 0 4,069 0
29OCT26 360.00 C 0.11 0.11 0.11 0.01 0.00 146 10 518 0
29OCT26 370.00 C 0.00 0.00 0.00 0.01 0.00 151 0 1,102 0
29OCT26 380.00 C 0.00 0.00 0.00 0.01 0.00 156 0 1,006 0
29OCT26 390.00 C 0.00 0.00 0.00 0.01 0.00 160 0 462 0
29OCT26 400.00 C 0.10 0.10 0.10 0.01 0.00 165 10 1,733 -10
29OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 169 0 5,144 0
29OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 173 0 1,152 0
29OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 177 0 1,624 0
29OCT26 440.00 C 0.00 0.00 0.00 0.01 0.00 181 0 593 0
29OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 185 0 1,505 0
29OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 189 0 344 0
29OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 193 0 71 0
29OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 196 0 466 0
29OCT26 490.00 C 0.00 0.00 0.00 0.01 0.00 200 0 3,710 0
29OCT26 500.00 C 0.00 0.00 0.00 0.01 0.00 203 0 438 0
29OCT26 510.00 C 0.00 0.00 0.00 0.01 0.00 207 0 75 0
29OCT26 520.00 C 0.00 0.00 0.00 0.01 0.00 210 0 125 0
29OCT26 530.00 C 0.00 0.00 0.00 0.01 0.00 213 0 150 0
29OCT26 540.00 C 0.00 0.00 0.00 0.01 0.00 216 0 285 0
29OCT26 550.00 C 0.00 0.00 0.00 0.01 0.00 219 0 145 0
29OCT26 560.00 C 0.00 0.00 0.00 0.01 0.00 222 0 15 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 228 0 120 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 231 0 45 0
29OCT26 600.00 C 0.00 0.00 0.00 0.01 0.00 234 0 15 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 237 0 6 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 239 0 15 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 242 0 15 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 244 0 15 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 247 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 250 0 153 0
30OCT26 143.00 C 0.00 0.00 0.00 30.31 - 98 0 0 -
30OCT26 144.00 C 0.00 0.00 0.00 29.47 - 98 0 0 -
30OCT26 145.00 C 0.00 0.00 0.00 28.63 - 98 0 0 -
30OCT26 146.00 C 0.00 0.00 0.00 27.81 - 98 0 0 -
30OCT26 147.00 C 0.00 0.00 0.00 27.00 - 98 0 0 -
30OCT26 148.00 C 0.00 0.00 0.00 26.20 - 98 0 0 -
30OCT26 149.00 C 0.00 0.00 0.00 25.41 - 98 0 0 -
30OCT26 150.00 C 0.00 0.00 0.00 24.63 - 98 0 0 -
30OCT26 152.50 C 0.00 0.00 0.00 22.74 - 98 0 0 -
30OCT26 155.00 C 0.00 0.00 0.00 20.94 - 98 0 0 -
30OCT26 157.50 C 0.00 0.00 0.00 19.21 - 98 0 0 -
30OCT26 160.00 C 0.00 0.00 0.00 17.58 - 98 0 0 -
30OCT26 162.50 C 14.20 16.80 14.20 15.86 - 96 30 30 -
30OCT26 165.00 C 12.70 14.19 12.70 14.14 - 94 105 105 -
30OCT26 167.50 C 15.78 15.78 11.44 12.82 - 95 202 202 -
30OCT26 170.00 C 13.48 13.53 10.31 11.59 - 95 173 173 -
30OCT26 172.50 C 13.69 13.73 9.28 10.44 - 95 127 127 -
30OCT26 175.00 C 14.29 14.29 7.84 9.38 - 96 195 180 -
30OCT26 177.50 C 11.74 11.74 10.95 8.40 - 96 54 54 -
30OCT26 180.00 C 10.19 10.19 10.19 7.50 - 96 15 15 -
30OCT26 182.50 C 0.00 0.00 0.00 6.68 - 96 0 0 -
30OCT26 185.00 C 10.23 10.23 5.90 5.93 - 96 205 205 -
30OCT26 187.50 C 0.00 0.00 0.00 5.25 - 96 0 0 -
30OCT26 190.00 C 6.80 6.80 6.80 4.64 - 97 2 2 -
30OCT26 192.50 C 6.00 6.00 6.00 4.09 - 97 5 5 -
30OCT26 195.00 C 7.01 7.01 7.01 3.59 - 97 1 1 -
30OCT26 197.50 C 0.00 0.00 0.00 3.14 - 97 0 0 -
30OCT26 200.00 C 5.47 5.47 3.81 2.75 - 97 22 22 -
30OCT26 202.50 C 0.00 0.00 0.00 2.43 - 98 0 0 -
30OCT26 205.00 C 0.00 0.00 0.00 2.17 - 98 0 0 -
30OCT26 207.50 C 0.00 0.00 0.00 1.92 - 99 0 0 -
30OCT26 210.00 C 0.00 0.00 0.00 1.66 - 99 0 0 -
30OCT26 212.50 C 2.20 2.20 2.20 1.43 - 99 10 10 -
30OCT26 215.00 C 0.00 0.00 0.00 1.24 - 99 0 0 -
30OCT26 217.50 C 0.00 0.00 0.00 1.06 - 99 0 0 -
30OCT26 220.00 C 0.00 0.00 0.00 0.91 - 99 0 0 -
30OCT26 222.50 C 0.00 0.00 0.00 0.76 - 98 0 0 -
30OCT26 225.00 C 0.00 0.00 0.00 0.65 - 98 0 0 -
30OCT26 227.50 C 0.00 0.00 0.00 0.55 - 98 0 0 -
30OCT26 230.00 C 0.00 0.00 0.00 0.48 - 98 0 0 -
30OCT26 232.50 C 0.00 0.00 0.00 0.40 - 98 0 0 -
27NOV26 105.00 C 0.00 0.00 0.00 66.59 -11.51 0 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 64.92 -10.83 82 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 63.23 -10.19 95 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 59.77 -11.34 70 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 58.80 -10.03 95 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 55.65 -9.15 82 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 54.51 -9.84 95 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 50.85 -9.45 77 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 50.38 -9.62 95 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 47.27 -8.88 85 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 46.43 -9.37 95 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 44.52 -9.24 95 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 41.38 -8.82 86 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 39.62 -8.68 87 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 39.08 -8.80 95 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 36.25 -8.38 88 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 35.71 -8.47 95 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 33.08 -8.05 89 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 31.57 -7.88 90 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 31.04 -7.94 95 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 28.70 -7.52 90 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 28.18 -6.50 95 0 0 0
27NOV26 160.00 C 23.80 23.80 23.80 26.02 -7.17 91 15 15 +15
27NOV26 162.50 C 0.00 0.00 0.00 24.76 -7.96 91 0 0 0
27NOV26 165.00 C 24.83 24.83 24.83 23.54 -7.74 91 15 15 +15
27NOV26 167.50 C 23.68 23.68 23.68 22.38 -7.50 92 1 3 +1
27NOV26 170.00 C 21.75 21.92 21.75 21.25 -6.43 92 30 45 +30
27NOV26 172.50 C 18.89 18.89 18.89 20.18 -6.24 92 15 30 +15
27NOV26 175.00 C 17.98 17.98 17.92 19.15 -6.05 92 34 64 +34
27NOV26 177.50 C 17.15 17.15 17.15 18.16 -5.87 92 15 47 +15
27NOV26 180.00 C 16.62 17.02 15.50 17.22 -5.68 93 54 122 +54
27NOV26 182.50 C 15.73 15.73 15.73 16.31 -5.50 93 15 113 +15
27NOV26 185.00 C 23.16 23.16 13.22 15.45 -5.32 93 33 170 +25
27NOV26 187.50 C 15.89 15.89 15.89 14.63 -5.14 93 15 293 +15
27NOV26 190.00 C 0.00 0.00 0.00 13.84 -4.97 93 0 879 0
27NOV26 192.50 C 12.76 12.76 12.76 13.09 -4.79 93 20 254 +20
27NOV26 195.00 C 0.00 0.00 0.00 12.38 -4.62 93 0 748 0
27NOV26 197.50 C 0.00 0.00 0.00 11.70 -4.45 93 0 239 0
27NOV26 200.00 C 15.34 15.34 9.40 11.06 -4.28 93 3,083 3,344 +2,913
27NOV26 205.00 C 0.00 0.00 0.00 9.86 -3.97 93 0 204 0
27NOV26 210.00 C 0.00 0.00 0.00 8.78 -3.67 94 0 105 0
27NOV26 215.00 C 8.40 8.40 7.50 7.81 -3.38 94 3 371 0
27NOV26 220.00 C 8.01 8.01 6.50 6.94 -3.10 94 8 243 +7
27NOV26 225.00 C 6.30 6.30 6.30 6.16 -2.85 94 2 1,087 +2
27NOV26 230.00 C 0.00 0.00 0.00 5.46 -2.61 94 0 836 0
27NOV26 235.00 C 4.60 4.60 4.60 4.84 -2.38 94 2 167 0
27NOV26 240.00 C 6.50 6.50 3.92 4.28 -2.18 94 10 316 0
27NOV26 245.00 C 0.00 0.00 0.00 3.86 -1.96 95 0 338 0
27NOV26 250.00 C 3.93 3.93 3.75 3.55 -1.78 96 70 478 +50
27NOV26 255.00 C 3.35 3.35 3.35 3.14 -1.73 96 10 524 +10
27NOV26 260.00 C 0.00 0.00 0.00 2.77 -1.58 96 0 269 0
27NOV26 265.00 C 3.00 3.00 3.00 2.44 -1.43 96 100 327 0
27NOV26 270.00 C 2.50 2.50 2.50 2.15 -1.30 96 20 881 -20
27NOV26 275.00 C 0.00 0.00 0.00 1.90 -1.17 96 0 304 0
27NOV26 280.00 C 0.00 0.00 0.00 1.67 -1.06 96 0 261 0
27NOV26 285.00 C 0.00 0.00 0.00 1.47 -0.95 95 0 420 0
27NOV26 290.00 C 2.22 2.22 2.22 1.30 -0.85 96 1 95 +1
27NOV26 295.00 C 0.00 0.00 0.00 1.14 -0.72 95 0 146 0
27NOV26 300.00 C 2.20 2.20 1.72 1.00 -0.70 95 28 827 +6
27NOV26 310.00 C 0.00 0.00 0.00 0.78 -0.56 95 0 422 0
27NOV26 320.00 C 0.00 0.00 0.00 0.60 -0.45 95 0 719 0
27NOV26 330.00 C 0.00 0.00 0.00 0.45 -0.35 95 0 1,197 0
27NOV26 340.00 C 0.00 0.00 0.00 0.35 -0.28 95 0 673 0
27NOV26 350.00 C 0.00 0.00 0.00 0.28 -0.23 95 0 450 0
27NOV26 360.00 C 0.00 0.00 0.00 0.21 -0.18 95 0 284 0
27NOV26 370.00 C 0.70 0.70 0.70 0.17 -0.15 96 5 174 0
27NOV26 380.00 C 0.00 0.00 0.00 0.13 -0.12 95 0 627 0
27NOV26 390.00 C 0.00 0.00 0.00 0.10 -0.09 95 0 209 0
27NOV26 400.00 C 0.68 0.68 0.68 0.08 -0.07 96 138 777 +138
27NOV26 410.00 C 0.00 0.00 0.00 0.06 -0.06 95 0 46 0
27NOV26 420.00 C 0.00 0.00 0.00 0.05 -0.05 96 0 342 0
27NOV26 430.00 C 0.00 0.00 0.00 0.04 -0.04 96 0 195 0
27NOV26 440.00 C 0.00 0.00 0.00 0.03 -0.03 96 0 105 0
27NOV26 450.00 C 0.00 0.00 0.00 0.02 -0.03 95 0 293 0
27NOV26 460.00 C 0.00 0.00 0.00 0.01 -0.03 91 0 168 0
27NOV26 470.00 C 0.00 0.00 0.00 0.01 -0.02 93 0 60 0
27NOV26 480.00 C 0.00 0.00 0.00 0.01 -0.01 95 0 15 0
27NOV26 490.00 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
27NOV26 500.00 C 0.00 0.00 0.00 0.01 0.00 98 0 128 0
27NOV26 510.00 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
27NOV26 520.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1 0
27NOV26 560.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 0.01 0.00 112 0 15 0
27NOV26 600.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 0.01 0.00 115 0 15 0
27NOV26 620.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 0.01 0.00 119 0 15 0
27NOV26 650.00 C 0.00 0.00 0.00 0.01 0.00 120 0 15 0
27NOV26 660.00 C 0.00 0.00 0.00 0.01 0.00 121 0 53 0
30DEC26 105.00 C 0.00 0.00 0.00 67.81 -12.01 65 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 65.78 -11.86 69 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 63.78 -11.71 72 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 61.82 -9.47 75 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 59.89 -11.39 77 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 58.00 -9.23 78 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 56.15 -11.07 79 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 54.34 -8.96 80 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 54.20 -9.09 91 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 50.84 -8.70 82 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 49.15 -10.36 83 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 47.50 -8.45 83 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 45.89 -8.32 84 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 44.32 -8.19 84 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 44.12 -8.30 91 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 42.58 -8.17 90 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 39.86 -7.78 85 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 38.45 -7.64 86 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 38.23 -7.73 90 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 35.76 -7.35 86 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 34.47 -7.21 87 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 33.22 -7.06 87 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 32.01 -6.91 87 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 30.83 -6.77 87 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 29.69 -6.63 87 0 85 0
30DEC26 167.50 C 0.00 0.00 0.00 28.59 -6.48 87 0 12 0
30DEC26 170.00 C 0.00 0.00 0.00 27.53 -6.33 88 0 15 0
30DEC26 172.50 C 26.54 26.54 24.83 26.49 -6.20 88 40 55 +40
30DEC26 175.00 C 24.50 24.50 24.50 25.50 -6.04 88 30 30 +17
30DEC26 177.50 C 24.51 24.51 24.51 24.53 -5.91 88 15 31 +15
30DEC26 180.00 C 21.32 21.32 21.32 23.60 -5.76 88 1 1,208 +1
30DEC26 182.50 C 0.00 0.00 0.00 22.70 -5.62 88 0 266 0
30DEC26 185.00 C 0.00 0.00 0.00 21.83 -5.49 88 0 121 0
30DEC26 187.50 C 0.00 0.00 0.00 20.99 -5.35 88 0 70 0
30DEC26 190.00 C 19.05 19.05 19.05 20.18 -5.21 88 15 42 +15
30DEC26 192.50 C 16.11 18.28 16.11 19.40 -5.08 89 69 306 +39
30DEC26 195.00 C 0.00 0.00 0.00 18.65 -4.94 89 0 146 0
30DEC26 197.50 C 0.00 0.00 0.00 17.92 -4.82 89 0 191 0
30DEC26 200.00 C 0.00 0.00 0.00 17.22 -4.69 89 0 443 0
30DEC26 205.00 C 0.00 0.00 0.00 16.39 -3.94 90 0 15 0
30DEC26 210.00 C 12.22 12.22 12.22 14.67 -4.19 89 15 89 +15
30DEC26 215.00 C 0.00 0.00 0.00 13.95 -3.54 90 0 61 0
30DEC26 220.00 C 0.00 0.00 0.00 12.87 -3.35 91 0 743 0
30DEC26 225.00 C 0.00 0.00 0.00 11.86 -3.17 90 0 15 0
30DEC26 230.00 C 0.00 0.00 0.00 10.93 -2.99 90 0 75 0
30DEC26 235.00 C 8.46 8.46 8.46 10.07 -2.82 90 6 36 -6
30DEC26 240.00 C 11.00 11.00 11.00 9.28 -2.65 91 17 3,942 0
30DEC26 245.00 C 0.00 0.00 0.00 8.55 -2.84 91 0 791 0
30DEC26 250.00 C 0.00 0.00 0.00 7.87 -2.67 90 0 803 0
30DEC26 255.00 C 6.75 6.75 6.75 7.03 -2.72 90 10 2,281 0
30DEC26 260.00 C 0.00 0.00 0.00 6.48 -2.27 90 0 1,166 0
30DEC26 265.00 C 0.00 0.00 0.00 6.15 -1.95 91 0 2,547 0
30DEC26 270.00 C 0.00 0.00 0.00 5.66 -1.83 91 0 1,228 0
30DEC26 275.00 C 0.00 0.00 0.00 5.21 -1.93 91 0 844 0
30DEC26 280.00 C 0.00 0.00 0.00 4.80 -1.74 91 0 720 0
30DEC26 285.00 C 0.00 0.00 0.00 4.42 -1.69 91 0 755 0
30DEC26 290.00 C 0.00 0.00 0.00 4.07 -1.58 91 0 998 0
30DEC26 295.00 C 0.00 0.00 0.00 3.74 -1.59 90 0 127 0
30DEC26 300.00 C 4.00 4.10 3.55 3.55 -1.42 91 350 402 -57
30DEC26 310.00 C 3.33 3.45 3.30 3.01 -1.12 91 150 851 +38
30DEC26 320.00 C 0.00 0.00 0.00 2.48 -1.05 91 0 1,550 0
30DEC26 330.00 C 0.00 0.00 0.00 2.17 -0.85 91 0 963 0
30DEC26 340.00 C 0.00 0.00 0.00 1.84 -0.82 91 0 1,321 0
30DEC26 350.00 C 0.00 0.00 0.00 1.52 -0.76 91 0 1,508 0
30DEC26 360.00 C 0.00 0.00 0.00 1.33 -0.62 91 0 480 0
30DEC26 370.00 C 0.00 0.00 0.00 1.13 -0.54 91 0 403 0
30DEC26 380.00 C 0.00 0.00 0.00 0.96 -0.47 91 0 1,095 0
30DEC26 390.00 C 0.00 0.00 0.00 0.82 -0.37 91 0 211 0
30DEC26 400.00 C 0.00 0.00 0.00 0.70 -0.35 91 0 545 0
30DEC26 410.00 C 0.00 0.00 0.00 0.60 -0.31 91 0 178 0
30DEC26 420.00 C 0.00 0.00 0.00 0.51 -0.27 91 0 220 0
30DEC26 430.00 C 0.00 0.00 0.00 0.43 -0.24 91 0 98 0
30DEC26 440.00 C 1.12 1.12 1.12 0.37 -0.21 91 15 16 0
30DEC26 450.00 C 0.00 0.00 0.00 0.32 -0.16 91 0 0 0
30DEC26 460.00 C 1.10 1.10 1.00 0.27 -0.16 91 30 96 0
30DEC26 470.00 C 0.00 0.00 0.00 0.23 -0.13 91 0 190 0
30DEC26 480.00 C 0.00 0.00 0.00 0.20 -0.11 91 0 1,350 0
30DEC26 490.00 C 0.00 0.00 0.00 0.17 -0.10 91 0 45 0
30DEC26 500.00 C 0.00 0.00 0.00 0.14 -0.09 90 0 80 0
30DEC26 510.00 C 0.00 0.00 0.00 0.13 -0.07 91 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 0.11 -0.06 91 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 0.10 -0.05 91 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 0.08 -0.05 91 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 0.07 -0.04 91 0 4 0
30DEC26 560.00 C 0.00 0.00 0.00 0.06 -0.04 91 0 25 0
30DEC26 570.00 C 0.00 0.00 0.00 0.05 -0.03 90 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 0.04 -0.03 90 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 0.03 -0.03 89 0 0 0
30DEC26 600.00 C 0.50 0.50 0.50 0.02 -0.03 87 15 16 +15
30DEC26 610.00 C 0.00 0.00 0.00 0.01 -0.03 84 0 0 0
30DEC26 620.00 C 0.45 0.45 0.45 0.01 -0.02 85 15 15 0
30DEC26 630.00 C 0.00 0.00 0.00 0.01 -0.01 85 0 45 0
30DEC26 640.00 C 0.00 0.00 0.00 0.01 0.00 86 0 105 0
30DEC26 650.00 C 0.00 0.00 0.00 0.01 0.00 87 0 90 0
30DEC26 660.00 C 0.37 0.39 0.37 0.01 0.00 88 45 1,651 +45
28JAN27 105.00 C 0.00 0.00 0.00 70.05 -11.62 76 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 70.04 -9.59 89 0 0 0
28JAN27 110.00 C 69.50 69.50 69.50 66.25 -9.40 78 15 15 +15
28JAN27 112.50 C 0.00 0.00 0.00 66.24 -9.40 89 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 62.47 -9.02 79 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 60.71 -9.21 80 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 59.00 -10.91 81 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 57.32 -8.96 81 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 55.75 -10.52 82 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 55.74 -6.82 89 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 52.56 -8.52 83 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 52.55 -8.52 89 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 49.47 -8.32 84 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 48.01 -9.77 84 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 46.59 -8.05 84 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 45.21 -9.42 85 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 45.20 -7.91 89 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 42.53 -9.10 85 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 41.24 -8.94 85 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 39.99 -7.31 85 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 38.78 -7.26 86 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 37.59 -8.44 86 0 0 0
28JAN27 160.00 C 31.23 31.23 31.23 36.44 -8.27 86 15 15 +15
28JAN27 162.50 C 34.28 34.28 34.28 35.32 -8.11 86 15 15 +15
28JAN27 165.00 C 33.14 33.14 33.14 34.23 -6.69 86 15 15 +15
28JAN27 167.50 C 32.03 32.03 32.03 33.17 -6.56 86 15 19 +15
28JAN27 170.00 C 29.96 30.21 29.96 32.15 -6.43 87 30 30 +25
28JAN27 172.50 C 29.00 29.00 29.00 31.15 -6.31 87 15 35 +15
28JAN27 175.00 C 28.04 28.04 28.00 30.18 -6.19 87 26 56 +26
28JAN27 177.50 C 26.16 26.16 26.16 29.23 -6.08 87 15 45 +15
28JAN27 180.00 C 27.26 27.26 27.26 28.32 -5.95 87 15 69 +15
28JAN27 182.50 C 26.39 26.39 26.39 27.43 -5.84 87 15 45 +15
28JAN27 185.00 C 25.54 25.54 25.54 26.57 -5.72 87 15 64 +15
28JAN27 187.50 C 0.00 0.00 0.00 25.74 -5.60 87 0 590 0
28JAN27 190.00 C 0.00 0.00 0.00 24.93 -5.48 87 0 19 0
28JAN27 192.50 C 0.00 0.00 0.00 24.14 -5.37 87 0 18 0
28JAN27 195.00 C 0.00 0.00 0.00 23.38 -5.25 87 0 15 0
28JAN27 197.50 C 0.00 0.00 0.00 22.64 -5.14 87 0 95 0
28JAN27 200.00 C 0.00 0.00 0.00 21.92 -5.04 87 0 30 0
28JAN27 205.00 C 0.00 0.00 0.00 20.55 -4.82 88 0 71 0
28JAN27 210.00 C 0.00 0.00 0.00 19.27 -4.61 88 0 30 0
28JAN27 215.00 C 0.00 0.00 0.00 18.06 -4.41 88 0 45 0
28JAN27 220.00 C 0.00 0.00 0.00 16.93 -4.21 88 0 59 0
28JAN27 225.00 C 0.00 0.00 0.00 15.87 -4.02 88 0 22 0
28JAN27 230.00 C 0.00 0.00 0.00 14.88 -3.83 88 0 87 0
28JAN27 235.00 C 0.00 0.00 0.00 13.94 -3.66 88 0 89 0
28JAN27 240.00 C 0.00 0.00 0.00 13.07 -3.49 88 0 44 0
28JAN27 245.00 C 0.00 0.00 0.00 12.25 -3.32 88 0 80 0
28JAN27 250.00 C 10.80 10.80 10.60 11.48 -3.17 88 95 211 +70
28JAN27 255.00 C 0.00 0.00 0.00 10.76 -3.02 88 0 44 0
28JAN27 260.00 C 0.00 0.00 0.00 10.09 -2.87 88 0 101 0
28JAN27 265.00 C 0.00 0.00 0.00 9.75 -2.44 89 0 8 0
28JAN27 270.00 C 0.00 0.00 0.00 8.87 -2.60 88 0 115 0
28JAN27 275.00 C 0.00 0.00 0.00 8.32 -2.47 88 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 7.80 -2.35 88 0 2 0
28JAN27 285.00 C 0.00 0.00 0.00 7.31 -2.24 88 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 6.86 -2.13 89 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 6.44 -2.02 89 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 6.05 -1.91 89 0 1 0
28JAN27 310.00 C 0.00 0.00 0.00 5.45 -1.60 89 0 10 0
28JAN27 320.00 C 0.00 0.00 0.00 4.97 -1.40 90 0 0 0
28JAN27 330.00 C 0.00 0.00 0.00 4.39 -1.42 90 0 1 0
28JAN27 340.00 C 0.00 0.00 0.00 3.87 -1.35 90 0 0 0
28JAN27 350.00 C 3.82 3.82 3.82 3.42 -1.21 90 1,000 1,035 +1,000
28JAN27 360.00 C 0.00 0.00 0.00 3.02 -1.10 90 0 0 0
28JAN27 370.00 C 0.00 0.00 0.00 2.67 -0.99 90 0 0 0
28JAN27 380.00 C 0.00 0.00 0.00 2.36 -0.89 90 0 0 0
28JAN27 390.00 C 0.00 0.00 0.00 2.09 -0.80 90 0 0 0
28JAN27 400.00 C 0.00 0.00 0.00 1.85 -0.73 90 0 15 0
28JAN27 410.00 C 0.00 0.00 0.00 1.64 -0.66 90 0 0 0
28JAN27 420.00 C 0.00 0.00 0.00 1.46 -0.59 90 0 0 0
28JAN27 430.00 C 0.00 0.00 0.00 1.29 -0.54 90 0 0 0
28JAN27 440.00 C 0.00 0.00 0.00 1.15 -0.48 90 0 0 0
28JAN27 450.00 C 0.00 0.00 0.00 1.02 -0.44 90 0 1 0
28JAN27 460.00 C 0.00 0.00 0.00 0.91 -0.39 90 0 0 0
28JAN27 470.00 C 0.00 0.00 0.00 0.81 -0.35 90 0 0 0
28JAN27 480.00 C 0.00 0.00 0.00 0.72 -0.32 90 0 48 0
28JAN27 490.00 C 0.00 0.00 0.00 0.65 -0.28 90 0 0 0
28JAN27 500.00 C 0.00 0.00 0.00 0.58 -0.26 90 0 20 0
30MAR27 105.00 C 0.00 0.00 0.00 75.66 -9.53 85 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 72.16 -11.18 78 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 72.15 -9.37 85 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 68.79 -10.95 79 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 68.78 -9.20 85 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 65.55 -10.71 80 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 65.54 -9.03 85 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 62.45 -10.46 80 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 62.44 -8.84 85 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 59.49 -8.65 81 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 59.48 -8.65 85 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 56.65 -9.95 81 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 56.64 -8.46 85 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 55.26 -8.37 85 0 0 0
30MAR27 140.00 C 62.19 62.19 62.19 52.62 -9.57 82 6 0 0
30MAR27 142.50 C 0.00 0.00 0.00 52.61 -8.17 85 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 51.33 -8.07 85 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 48.58 -9.47 82 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 47.40 -9.32 82 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 46.24 -7.53 82 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 45.11 -7.43 82 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 44.01 -7.33 82 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 43.18 -7.36 83 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 43.17 -7.36 85 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 42.12 -7.26 85 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 39.85 -6.95 83 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 38.88 -6.84 83 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 37.93 -7.08 83 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 37.00 -8.00 83 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 36.09 -6.56 83 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 35.21 -6.46 83 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 34.35 -6.36 83 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 33.51 -6.27 83 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 32.69 -6.18 83 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 31.89 -6.09 83 0 1,050 0
30MAR27 192.50 C 0.00 0.00 0.00 31.11 -6.00 83 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 30.35 -5.90 83 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 29.61 -5.81 83 0 2 0
30MAR27 200.00 C 0.00 0.00 0.00 28.89 -5.72 83 0 105 0
30MAR27 205.00 C 0.00 0.00 0.00 27.50 -5.55 84 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 26.18 -5.37 84 0 56 0
30MAR27 215.00 C 0.00 0.00 0.00 24.92 -5.21 84 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 23.73 -5.04 84 0 20 0
30MAR27 225.00 C 0.00 0.00 0.00 22.60 -4.88 84 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 21.52 -5.53 84 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 20.50 -5.34 84 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 19.53 -4.42 84 0 325 0
30MAR27 245.00 C 0.00 0.00 0.00 18.60 -4.28 84 0 367 0
30MAR27 250.00 C 17.07 17.07 17.07 17.73 -4.13 84 3 558 0
30MAR27 255.00 C 0.00 0.00 0.00 16.90 -3.99 84 0 1,074 0
30MAR27 260.00 C 16.00 16.00 16.00 16.10 -3.87 84 1 1,070 -1
30MAR27 265.00 C 0.00 0.00 0.00 15.35 -3.74 84 0 1,762 0
30MAR27 270.00 C 0.00 0.00 0.00 14.64 -3.61 84 0 141 0
30MAR27 275.00 C 0.00 0.00 0.00 13.96 -3.49 84 0 109 0
30MAR27 280.00 C 0.00 0.00 0.00 13.31 -3.37 84 0 211 0
30MAR27 285.00 C 0.00 0.00 0.00 12.70 -3.25 84 0 117 0
30MAR27 290.00 C 0.00 0.00 0.00 12.12 -3.61 84 0 1,111 0
30MAR27 295.00 C 0.00 0.00 0.00 11.56 -3.04 84 0 1,045 0
30MAR27 300.00 C 0.00 0.00 0.00 11.04 -2.93 85 0 626 0
30MAR27 310.00 C 0.00 0.00 0.00 10.06 -2.73 85 0 1,750 0
30MAR27 320.00 C 0.00 0.00 0.00 9.17 -2.55 85 0 6,188 0
30MAR27 330.00 C 0.00 0.00 0.00 8.57 -2.18 85 0 3,817 0
30MAR27 340.00 C 0.00 0.00 0.00 7.96 -1.90 86 0 1,750 0
30MAR27 350.00 C 0.00 0.00 0.00 7.28 -1.80 86 0 1,842 0
30MAR27 360.00 C 0.00 0.00 0.00 6.79 -1.64 86 0 823 0
30MAR27 370.00 C 0.00 0.00 0.00 6.21 -1.71 86 0 706 0
30MAR27 380.00 C 0.00 0.00 0.00 5.69 -1.78 86 0 4,595 0
30MAR27 390.00 C 0.00 0.00 0.00 5.21 -1.67 86 0 1,561 0
30MAR27 400.00 C 0.00 0.00 0.00 4.78 -1.55 86 0 104 0
30MAR27 410.00 C 0.00 0.00 0.00 4.39 -1.44 86 0 125 0
30MAR27 420.00 C 0.00 0.00 0.00 4.03 -1.35 86 0 55 0
30MAR27 430.00 C 0.00 0.00 0.00 3.70 -1.26 86 0 442 0
30MAR27 440.00 C 0.00 0.00 0.00 3.41 -1.17 86 0 42 0
30MAR27 450.00 C 0.00 0.00 0.00 3.13 -1.10 86 0 220 0
30MAR27 460.00 C 0.00 0.00 0.00 2.88 -1.03 86 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 2.66 -0.96 86 0 38 0
30MAR27 480.00 C 0.00 0.00 0.00 2.45 -0.90 86 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 2.26 -0.84 86 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 2.09 -0.78 86 0 60 0
30MAR27 510.00 C 0.00 0.00 0.00 1.93 -0.73 86 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 1.78 -0.69 86 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 1.65 -0.64 86 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 1.52 -0.61 86 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 1.41 -0.57 86 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 1.31 -0.53 86 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 1.21 -0.50 86 0 76 0
30MAR27 580.00 C 0.00 0.00 0.00 1.12 -0.47 86 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 1.04 -0.44 86 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 0.97 -0.41 86 0 41 0
30MAR27 610.00 C 0.00 0.00 0.00 0.90 -0.38 86 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 0.81 -0.39 85 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 0.78 -0.34 86 0 45 0
30MAR27 640.00 C 0.00 0.00 0.00 0.72 -0.29 86 0 45 0
30MAR27 650.00 C 0.00 0.00 0.00 0.67 -0.27 86 0 3 0
30MAR27 660.00 C 0.00 0.00 0.00 0.63 -0.28 86 0 145 0
29JUN27 105.00 C 0.00 0.00 0.00 80.06 -8.66 81 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 80.05 -8.66 86 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 77.05 -10.05 81 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 77.04 -8.48 86 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 73.31 -10.65 79 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 72.76 -9.68 82 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 72.75 -8.19 86 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 70.04 -9.43 82 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 70.03 -8.00 86 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 66.65 -8.58 81 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 66.16 -9.06 83 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 66.15 -7.71 86 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 63.70 -8.82 83 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 63.69 -7.52 86 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 60.63 -9.29 82 3 3 +3
29JUN27 142.50 C 0.00 0.00 0.00 60.20 -8.46 83 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 60.19 -7.24 86 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 57.30 -6.93 82 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 56.91 -6.96 84 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 56.90 -6.96 86 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 54.17 -6.66 82 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 53.17 -6.57 83 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 52.83 -6.59 84 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 52.82 -6.59 86 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 51.85 -6.50 86 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 49.98 -6.33 84 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 49.97 -6.33 86 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 47.59 -6.05 83 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 46.72 -5.97 83 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 45.87 -6.57 83 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 45.04 -7.39 83 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 44.23 -5.73 83 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 43.43 -5.65 83 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 42.65 -5.57 83 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 41.89 -6.32 83 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 41.14 -5.42 84 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 40.41 -5.34 84 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 40.40 -5.34 85 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 38.98 -6.56 84 0 2 0
29JUN27 205.00 C 34.00 34.00 33.50 37.62 -6.36 84 2 3 +2
29JUN27 210.00 C 0.00 0.00 0.00 36.31 -4.90 84 0 30 0
29JUN27 215.00 C 0.00 0.00 0.00 35.05 -4.76 84 0 30 0
29JUN27 220.00 C 0.00 0.00 0.00 33.84 -4.62 84 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 32.67 -4.50 84 0 30 0
29JUN27 230.00 C 0.00 0.00 0.00 31.56 -4.37 84 0 15 0
29JUN27 235.00 C 27.49 27.49 27.49 30.49 -4.24 84 3 49 +3
29JUN27 240.00 C 0.00 0.00 0.00 29.45 -4.13 84 0 15 0
29JUN27 245.00 C 0.00 0.00 0.00 28.46 -4.01 84 0 78 0
29JUN27 250.00 C 0.00 0.00 0.00 27.51 -3.89 84 0 4 0
29JUN27 255.00 C 0.00 0.00 0.00 26.60 -3.78 84 0 30 0
29JUN27 260.00 C 0.00 0.00 0.00 25.72 -3.67 84 0 85 0
29JUN27 265.00 C 0.00 0.00 0.00 24.87 -3.57 84 0 120 0
29JUN27 270.00 C 0.00 0.00 0.00 24.05 -3.47 84 0 55 0
29JUN27 275.00 C 0.00 0.00 0.00 23.27 -3.37 84 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 22.52 -3.27 85 0 80 0
29JUN27 285.00 C 0.00 0.00 0.00 21.79 -3.18 85 0 15 0
29JUN27 290.00 C 0.00 0.00 0.00 21.09 -3.09 85 0 15 0
29JUN27 295.00 C 0.00 0.00 0.00 20.42 -3.00 85 0 110 0
29JUN27 300.00 C 0.00 0.00 0.00 19.77 -2.92 85 0 845 0
29JUN27 310.00 C 0.00 0.00 0.00 18.54 -2.76 85 0 713 0
29JUN27 320.00 C 0.00 0.00 0.00 17.41 -2.60 85 0 2,235 0
29JUN27 330.00 C 16.87 16.87 15.00 16.35 -2.45 85 5 16,185 +5
29JUN27 340.00 C 0.00 0.00 0.00 15.37 -2.32 85 0 235 0
29JUN27 350.00 C 0.00 0.00 0.00 14.45 -2.19 85 0 641 0
29JUN27 360.00 C 0.00 0.00 0.00 13.60 -2.07 85 0 3,285 0
29JUN27 370.00 C 0.00 0.00 0.00 12.80 -1.96 85 0 2,337 0
29JUN27 380.00 C 0.00 0.00 0.00 12.06 -1.86 85 0 2,400 0
29JUN27 390.00 C 0.00 0.00 0.00 11.37 -1.76 85 0 2,548 0
29JUN27 400.00 C 0.00 0.00 0.00 10.73 -1.66 85 0 392 0
29JUN27 410.00 C 0.00 0.00 0.00 10.12 -1.58 85 0 195 0
29JUN27 420.00 C 0.00 0.00 0.00 9.56 -1.49 85 0 43 0
29JUN27 430.00 C 0.00 0.00 0.00 9.03 -1.41 85 0 37 0
29JUN27 440.00 C 0.00 0.00 0.00 8.54 -1.34 85 0 54 0
29JUN27 450.00 C 0.00 0.00 0.00 8.08 -1.26 85 0 40 0
29JUN27 460.00 C 0.00 0.00 0.00 7.64 -1.20 85 0 7 0
29JUN27 470.00 C 0.00 0.00 0.00 7.25 -1.19 85 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 7.01 -1.07 86 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 6.74 -1.07 86 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 6.47 -1.04 86 0 5 0
29JUN27 510.00 C 0.00 0.00 0.00 6.20 -0.99 86 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 5.89 -0.93 86 0 15 0
29JUN27 530.00 C 0.00 0.00 0.00 5.59 -0.89 86 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 5.31 -0.84 86 0 15 0
29JUN27 550.00 C 0.00 0.00 0.00 5.05 -0.80 86 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 4.80 -0.76 86 0 30 0
29JUN27 570.00 C 0.00 0.00 0.00 4.56 -0.73 86 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 4.34 -0.69 86 0 15 0
29JUN27 590.00 C 0.00 0.00 0.00 4.13 -0.66 86 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 3.93 -0.63 86 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 3.75 -0.59 86 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 3.57 -0.57 86 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 3.40 -0.55 86 0 0 0
29JUN27 640.00 C 4.17 4.17 4.17 3.25 -0.51 86 15 30 +15
29JUN27 650.00 C 4.22 4.39 4.22 3.10 -0.49 86 30 45 +30
29JUN27 660.00 C 4.10 4.26 3.75 2.96 -0.47 86 107 284 +105
29SEP27 105.00 C 0.00 0.00 0.00 85.22 -9.46 82 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 82.37 -9.34 78 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 82.36 -9.34 82 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 79.62 -9.21 78 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 79.61 -9.21 82 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 75.92 -11.51 76 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 74.65 -11.40 76 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 73.41 -11.29 77 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 72.18 -8.70 77 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 70.99 -8.63 77 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 69.81 -9.75 77 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 68.66 -10.89 77 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 67.53 -10.79 77 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 66.42 -10.69 78 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 66.26 -7.38 80 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 66.25 -6.26 82 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 63.21 -9.29 78 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 62.19 -10.30 78 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 61.18 -9.13 78 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 60.19 -10.11 78 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 59.23 -7.93 78 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 58.28 -7.87 78 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 57.34 -7.81 79 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 56.43 -7.74 79 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 55.53 -7.68 79 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 54.65 -7.62 79 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 53.79 -7.56 79 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 52.94 -7.50 79 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 52.11 -7.43 79 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 51.30 -7.36 79 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 50.50 -7.30 79 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 49.71 -7.33 79 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 48.94 -8.09 79 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 48.19 -8.83 79 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 47.44 -7.06 79 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 46.71 -7.01 79 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 46.00 -7.71 79 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 45.30 -6.88 79 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 44.61 -6.82 79 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 43.27 -8.15 80 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 41.98 -6.58 80 0 15 0
29SEP27 215.00 C 0.00 0.00 0.00 40.73 -7.82 80 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 39.53 -6.36 80 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 38.38 -6.24 80 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 37.26 -6.13 80 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 36.18 -6.03 80 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 35.14 -5.92 80 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 34.14 -5.81 80 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 33.17 -5.71 80 0 0 0
29SEP27 255.00 C 27.00 27.00 27.00 32.23 -5.61 80 5 5 +5
29SEP27 260.00 C 0.00 0.00 0.00 31.33 -5.51 80 0 50 0
29SEP27 265.00 C 0.00 0.00 0.00 30.46 -5.41 80 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 29.61 -5.32 80 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 28.80 -5.22 80 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 28.01 -5.13 80 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 27.25 -5.03 80 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 26.51 -4.95 80 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 25.80 -4.85 80 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 25.11 -4.77 80 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 23.80 -4.60 80 0 82 0
29SEP27 320.00 C 0.00 0.00 0.00 22.57 -4.44 80 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 21.41 -4.29 81 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 20.33 -4.13 81 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 19.31 -3.99 81 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 18.36 -3.85 81 0 1 0
29SEP27 370.00 C 0.00 0.00 0.00 17.46 -3.72 81 0 2 0
29SEP27 380.00 C 0.00 0.00 0.00 16.62 -3.58 81 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 15.82 -3.46 81 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 15.17 -3.24 81 0 5 0
29SEP27 410.00 C 0.00 0.00 0.00 14.44 -3.15 81 0 187 0
29SEP27 420.00 C 0.00 0.00 0.00 13.93 -2.89 81 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 13.45 -2.63 82 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 12.98 -2.40 82 0 1 0
29SEP27 450.00 C 0.00 0.00 0.00 12.52 -2.20 82 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 12.08 -2.02 82 0 15 0
29SEP27 470.00 C 0.00 0.00 0.00 11.54 -1.96 82 0 30 0
29SEP27 480.00 C 0.00 0.00 0.00 11.04 -1.90 82 0 16 0
29SEP27 490.00 C 0.00 0.00 0.00 10.56 -1.97 82 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 10.10 -2.05 82 0 1 0
29SEP27 510.00 C 0.00 0.00 0.00 9.67 -2.10 82 0 30 0
29SEP27 520.00 C 0.00 0.00 0.00 9.26 -2.10 82 0 45 0
29SEP27 530.00 C 0.00 0.00 0.00 8.88 -2.14 82 0 15 0
29SEP27 540.00 C 0.00 0.00 0.00 8.51 -2.19 82 0 15 0
29SEP27 550.00 C 0.00 0.00 0.00 8.16 -2.14 82 0 15 0
29SEP27 560.00 C 0.00 0.00 0.00 7.82 -2.08 82 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 7.51 -2.01 82 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 7.21 -1.95 82 0 16 0
29SEP27 590.00 C 0.00 0.00 0.00 6.92 -1.89 82 0 15 0
29SEP27 600.00 C 0.00 0.00 0.00 6.65 -1.83 82 0 16 0
29SEP27 610.00 C 0.00 0.00 0.00 6.39 -1.77 82 0 15 0
29SEP27 620.00 C 0.00 0.00 0.00 6.14 -1.72 82 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 5.90 -1.67 82 0 15 0
29SEP27 640.00 C 0.00 0.00 0.00 5.68 -1.61 82 0 15 0
29SEP27 650.00 C 0.00 0.00 0.00 5.46 -1.57 82 0 30 0
29SEP27 660.00 C 0.00 0.00 0.00 5.25 -1.52 82 0 45 0
TOTAL CALL 36,058 230,870 +15,392
23OCT26 142.00 P 0.00 0.00 0.00 0.12 +0.03 104 0 0 0
23OCT26 143.00 P 0.00 0.00 0.00 0.16 +0.05 105 0 0 0
23OCT26 144.00 P 0.00 0.00 0.00 0.19 +0.06 104 0 0 0
23OCT26 145.00 P 0.00 0.00 0.00 0.22 +0.07 104 0 0 0
23OCT26 146.00 P 0.00 0.00 0.00 0.27 +0.09 104 0 0 0
23OCT26 147.00 P 0.64 0.68 0.64 0.32 +0.11 104 19 19 +19
23OCT26 148.00 P 0.00 0.00 0.00 0.39 +0.15 104 0 0 0
23OCT26 149.00 P 0.58 0.78 0.58 0.46 +0.17 104 45 45 +45
23OCT26 150.00 P 0.58 0.85 0.58 0.54 +0.20 105 168 135 +30
23OCT26 152.50 P 0.71 1.18 0.67 0.80 +0.32 105 215 155 -10
23OCT26 155.00 P 0.90 1.57 0.74 1.14 +0.47 104 230 200 +170
23OCT26 157.50 P 1.14 2.05 0.98 1.59 +0.67 105 1,350 1,075 +1,060
23OCT26 160.00 P 2.02 2.90 1.23 2.16 +0.92 105 884 714 +674
23OCT26 162.50 P 2.37 2.77 1.68 2.85 +1.23 105 157 280 +62
23OCT26 165.00 P 3.21 4.46 2.70 3.68 +1.56 105 136 235 +51
23OCT26 167.50 P 3.40 5.31 3.40 4.70 +1.99 106 115 390 +45
23OCT26 170.00 P 3.70 7.20 3.60 5.87 +2.50 106 332 209 +84
23OCT26 172.50 P 6.32 7.60 4.48 7.18 +2.98 107 334 145 +135
23OCT26 175.00 P 5.12 10.00 5.12 8.63 +3.51 108 284 122 -1
23OCT26 177.50 P 6.95 11.54 6.39 10.27 +4.12 109 3 332 +1
23OCT26 180.00 P 8.00 13.00 8.00 12.04 +4.69 110 539 589 +200
23OCT26 182.50 P 7.74 13.27 7.74 13.93 +5.31 112 712 268 +93
23OCT26 185.00 P 11.77 15.00 11.02 15.92 +5.86 113 33 188 -6
23OCT26 187.50 P 12.22 12.47 12.22 18.05 +6.45 116 30 247 -15
23OCT26 190.00 P 14.25 21.71 14.25 20.26 +7.02 119 30 252 0
23OCT26 192.50 P 0.00 0.00 0.00 21.87 +6.84 103 0 164 0
23OCT26 195.00 P 0.00 0.00 0.00 24.48 +8.11 115 0 209 0
23OCT26 197.50 P 0.00 0.00 0.00 26.42 +8.11 101 0 41 0
23OCT26 200.00 P 0.00 0.00 0.00 28.84 +8.56 104 0 51 0
23OCT26 202.50 P 0.00 0.00 0.00 32.15 +9.80 144 0 30 0
23OCT26 205.00 P 0.00 0.00 0.00 34.37 +9.89 142 0 15 0
23OCT26 207.50 P 0.00 0.00 0.00 36.91 +10.24 150 0 32 0
23OCT26 210.00 P 0.00 0.00 0.00 39.38 +9.60 156 0 76 0
23OCT26 212.50 P 0.00 0.00 0.00 41.79 +9.66 158 0 46 0
23OCT26 215.00 P 0.00 0.00 0.00 44.33 +9.80 167 0 103 0
23OCT26 217.50 P 0.00 0.00 0.00 46.01 +9.06 102 0 15 0
23OCT26 220.00 P 0.00 0.00 0.00 49.31 +9.90 178 0 0 0
23OCT26 222.50 P 0.00 0.00 0.00 51.83 +9.94 186 0 0 0
23OCT26 225.00 P 0.00 0.00 0.00 54.16 +9.77 183 0 0 0
23OCT26 227.50 P 0.00 0.00 0.00 56.00 +9.15 0 0 0 0
23OCT26 230.00 P 0.00 0.00 0.00 59.02 +9.58 186 0 0 0
23OCT26 232.50 P 0.00 0.00 0.00 62.08 +10.10 221 0 0 0
23OCT26 235.00 P 0.00 0.00 0.00 64.02 +9.49 197 0 0 0
23OCT26 237.50 P 0.00 0.00 0.00 66.78 +9.69 218 0 0 0
23OCT26 240.00 P 0.00 0.00 0.00 68.97 +9.32 204 0 0 0
23OCT26 242.50 P 0.00 0.00 0.00 71.28 +9.06 193 0 0 0
23OCT26 245.00 P 0.00 0.00 0.00 73.50 +10.60 0 0 0 0
23OCT26 247.50 P 0.00 0.00 0.00 76.46 +9.14 218 0 0 0
23OCT26 250.00 P 0.00 0.00 0.00 78.84 +8.90 212 0 0 0
23OCT26 252.50 P 0.00 0.00 0.00 81.00 +8.58 0 0 0 0
23OCT26 255.00 P 0.00 0.00 0.00 83.96 +8.94 232 0 0 0
23OCT26 257.50 P 0.00 0.00 0.00 86.32 +8.80 225 0 0 0
23OCT26 260.00 P 0.00 0.00 0.00 88.50 +8.77 0 0 0 0
23OCT26 262.50 P 0.00 0.00 0.00 91.00 +8.70 0 0 0 0
23OCT26 265.00 P 0.00 0.00 0.00 93.81 +8.79 236 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.02 +0.01 103 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 0.03 +0.01 103 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 0.05 +0.02 103 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 0.07 +0.03 102 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 0.10 +0.04 102 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 0.15 +0.07 102 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 0.22 +0.11 102 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 0.30 +0.14 102 0 60 0
29OCT26 130.00 P 0.00 0.00 0.00 0.42 +0.20 102 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 0.55 +0.24 102 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 0.75 +0.34 103 0 20 0
29OCT26 137.50 P 0.00 0.00 0.00 0.96 +0.42 102 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 1.25 +0.55 103 0 5 0
29OCT26 142.50 P 1.87 1.87 1.87 1.58 +0.68 103 8 159 0
29OCT26 145.00 P 0.00 0.00 0.00 1.97 +0.83 103 0 20 0
29OCT26 147.50 P 2.30 2.66 2.30 2.44 +1.01 103 90 30 0
29OCT26 150.00 P 2.78 2.78 2.78 2.97 +1.20 103 45 46 +15
29OCT26 152.50 P 0.00 0.00 0.00 3.60 +1.43 103 0 5 0
29OCT26 155.00 P 3.77 4.15 3.70 4.29 +1.66 103 70 85 +45
29OCT26 157.50 P 4.94 5.42 3.90 5.10 +1.94 103 175 130 +95
29OCT26 160.00 P 5.08 6.38 4.90 5.96 +2.21 104 998 1,261 +721
29OCT26 162.50 P 5.31 7.35 5.31 6.96 +2.53 104 984 890 +868
29OCT26 165.00 P 6.00 8.54 6.00 8.01 +2.86 104 1,191 1,156 +1,047
29OCT26 167.50 P 9.50 9.75 6.31 9.19 +3.17 104 705 895 +652
29OCT26 170.00 P 8.97 11.17 6.66 10.45 +3.56 105 1,051 1,887 +377
29OCT26 172.50 P 7.92 12.50 7.92 11.80 +3.87 105 42 150 -25
29OCT26 175.00 P 10.00 12.70 10.00 13.26 +4.27 105 69 145 +15
29OCT26 177.50 P 10.24 14.44 10.24 14.76 +4.58 106 25 1,002 -15
29OCT26 180.00 P 15.89 15.89 15.89 16.43 +4.99 106 17 1,540 -2
29OCT26 182.50 P 0.00 0.00 0.00 17.32 +4.58 99 0 1,048 0
29OCT26 185.00 P 17.67 20.00 17.00 19.50 +5.29 103 81 225 -36
29OCT26 187.50 P 21.00 21.00 21.00 21.12 +5.44 102 2 1,022 0
29OCT26 190.00 P 0.00 0.00 0.00 22.99 +5.71 102 0 1,871 0
29OCT26 192.50 P 21.89 21.89 21.89 25.24 +6.85 105 10 3,415 -10
29OCT26 195.00 P 24.30 24.30 24.30 27.54 +6.92 109 2 1,184 -2
29OCT26 197.50 P 24.21 29.10 24.21 29.76 +7.29 112 4 2,532 0
29OCT26 200.00 P 31.48 35.00 28.40 32.01 +7.69 114 19 1,961 -11
29OCT26 205.00 P 0.00 0.00 0.00 36.23 +7.98 114 0 2,110 0
29OCT26 210.00 P 34.30 42.00 34.00 40.87 +8.51 118 17 4,336 -13
29OCT26 215.00 P 43.55 43.55 43.55 45.35 +8.68 119 1 1,607 0
29OCT26 220.00 P 50.00 50.50 50.00 50.68 +9.50 133 300 2,133 -102
29OCT26 225.00 P 48.00 57.70 48.00 55.56 +9.82 138 2 464 +2
29OCT26 230.00 P 0.00 0.00 0.00 60.04 +9.53 136 5 1,058 -5
29OCT26 235.00 P 0.00 0.00 0.00 65.62 +10.58 154 0 1,350 0
29OCT26 240.00 P 0.00 0.00 0.00 69.60 +9.35 140 0 2,338 0
29OCT26 245.00 P 0.00 0.00 0.00 74.80 +9.82 151 1 1,957 -1
29OCT26 250.00 P 74.02 80.00 74.02 79.75 +9.53 156 124 1,338 0
29OCT26 255.00 P 0.00 0.00 0.00 85.77 +10.59 185 0 1,727 0
29OCT26 260.00 P 0.00 0.00 0.00 89.37 +9.44 157 0 1,259 0
29OCT26 265.00 P 95.90 95.90 95.90 95.07 +9.71 182 100 1,200 0
29OCT26 270.00 P 0.00 0.00 0.00 98.94 +9.16 151 5 1,011 0
29OCT26 275.00 P 0.00 0.00 0.00 104.13 +9.72 165 0 2,028 0
29OCT26 280.00 P 0.00 0.00 0.00 109.66 +10.13 188 0 238 0
29OCT26 285.00 P 0.00 0.00 0.00 113.50 +8.57 0 0 74 0
29OCT26 290.00 P 0.00 0.00 0.00 119.23 +10.08 184 0 306 0
29OCT26 295.00 P 0.00 0.00 0.00 124.20 +10.03 187 0 1,755 0
29OCT26 300.00 P 120.60 120.60 120.60 129.21 +8.08 192 5 278 -5
29OCT26 310.00 P 0.00 0.00 0.00 139.26 +11.36 203 0 309 0
29OCT26 320.00 P 0.00 0.00 0.00 149.64 +10.83 225 0 938 0
29OCT26 330.00 P 150.35 150.35 150.10 159.23 +8.81 218 24 435 -10
29OCT26 340.00 P 0.00 0.00 0.00 168.95 +7.80 212 0 906 0
29OCT26 350.00 P 0.00 0.00 0.00 179.65 +10.56 251 0 420 0
29OCT26 360.00 P 0.00 0.00 0.00 188.79 +8.71 216 0 224 0
29OCT26 370.00 P 0.00 0.00 0.00 199.51 +10.54 260 0 564 0
29OCT26 380.00 P 0.00 0.00 0.00 209.37 +10.02 261 0 328 0
29OCT26 390.00 P 0.00 0.00 0.00 219.00 +9.40 249 0 807 0
29OCT26 400.00 P 0.00 0.00 0.00 228.50 +9.22 0 0 89 0
29OCT26 410.00 P 0.00 0.00 0.00 238.50 +10.60 0 0 45 0
29OCT26 420.00 P 0.00 0.00 0.00 248.96 +9.72 265 0 60 0
29OCT26 430.00 P 0.00 0.00 0.00 258.50 +10.60 0 0 63 0
29OCT26 440.00 P 0.00 0.00 0.00 268.50 +9.26 0 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 278.50 +10.60 0 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 288.50 +10.60 0 0 225 0
29OCT26 470.00 P 0.00 0.00 0.00 298.62 +8.70 261 0 189 0
29OCT26 480.00 P 0.00 0.00 0.00 308.50 +9.33 0 0 201 0
29OCT26 490.00 P 0.00 0.00 0.00 319.07 +9.90 310 0 174 0
29OCT26 500.00 P 0.00 0.00 0.00 328.50 +9.36 0 0 240 0
29OCT26 510.00 P 0.00 0.00 0.00 338.50 +10.60 0 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 348.50 +10.60 0 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 358.50 +10.60 0 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 368.50 +10.60 0 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 378.50 +10.60 0 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 388.50 +10.60 0 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 398.50 +10.60 0 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 408.50 +10.60 0 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 418.50 +9.42 0 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 428.50 +10.60 0 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 438.50 +9.46 0 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 448.50 +10.60 0 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 458.50 +9.49 0 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 468.50 +9.22 0 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 478.50 +9.50 0 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 488.50 +9.51 0 0 0 0
30OCT26 143.00 P 0.00 0.00 0.00 1.75 - 99 0 0 -
30OCT26 144.00 P 0.00 0.00 0.00 1.90 - 99 0 0 -
30OCT26 145.00 P 0.00 0.00 0.00 2.06 - 99 0 0 -
30OCT26 146.00 P 0.00 0.00 0.00 2.24 - 99 0 0 -
30OCT26 147.00 P 0.00 0.00 0.00 2.45 - 99 0 0 -
30OCT26 148.00 P 0.00 0.00 0.00 2.66 - 99 0 0 -
30OCT26 149.00 P 0.00 0.00 0.00 2.87 - 99 0 0 -
30OCT26 150.00 P 3.20 3.20 3.20 3.08 - 99 4 4 -
30OCT26 152.50 P 4.28 4.28 4.28 3.74 - 99 10 10 -
30OCT26 155.00 P 5.00 5.00 4.99 4.42 - 100 26 26 -
30OCT26 157.50 P 4.77 4.77 4.77 5.25 - 100 15 15 -
30OCT26 160.00 P 5.53 5.53 5.53 6.12 - 100 15 15 -
30OCT26 162.50 P 0.00 0.00 0.00 7.12 - 100 0 0 -
30OCT26 165.00 P 0.00 0.00 0.00 8.18 - 100 0 0 -
30OCT26 167.50 P 10.41 10.41 10.41 9.37 - 101 10 10 -
30OCT26 170.00 P 0.00 0.00 0.00 10.63 - 101 0 0 -
30OCT26 172.50 P 11.40 12.48 11.40 11.98 - 101 30 30 -
30OCT26 175.00 P 11.54 11.54 11.19 13.44 - 102 19 15 -
30OCT26 177.50 P 12.50 14.34 12.50 14.94 - 102 75 75 -
30OCT26 180.00 P 14.50 15.20 13.70 16.60 - 102 145 145 -
30OCT26 182.50 P 15.13 15.66 14.19 17.73 - 98 65 65 -
30OCT26 185.00 P 17.02 17.02 16.72 19.50 - 98 30 30 -
30OCT26 187.50 P 17.39 17.39 17.39 21.65 - 102 15 15 -
30OCT26 190.00 P 0.00 0.00 0.00 23.13 - 98 0 0 -
30OCT26 192.50 P 0.00 0.00 0.00 25.24 - 100 0 0 -
30OCT26 195.00 P 0.00 0.00 0.00 27.54 - 103 0 0 -
30OCT26 197.50 P 0.00 0.00 0.00 29.76 - 106 0 0 -
30OCT26 200.00 P 0.00 0.00 0.00 32.01 - 108 0 0 -
30OCT26 202.50 P 0.00 0.00 0.00 34.31 - 111 0 0 -
30OCT26 205.00 P 0.00 0.00 0.00 36.58 - 113 0 0 -
30OCT26 207.50 P 0.00 0.00 0.00 38.85 - 115 0 0 -
30OCT26 210.00 P 0.00 0.00 0.00 40.87 - 112 0 0 -
30OCT26 212.50 P 0.00 0.00 0.00 43.53 - 119 0 0 -
30OCT26 215.00 P 0.00 0.00 0.00 45.89 - 121 0 0 -
30OCT26 217.50 P 0.00 0.00 0.00 48.30 - 124 0 0 -
30OCT26 220.00 P 0.00 0.00 0.00 50.68 - 126 0 0 -
30OCT26 222.50 P 0.00 0.00 0.00 53.10 - 129 0 0 -
30OCT26 225.00 P 0.00 0.00 0.00 55.56 - 132 0 0 -
30OCT26 227.50 P 0.00 0.00 0.00 56.43 - 98 0 0 -
30OCT26 230.00 P 0.00 0.00 0.00 60.29 - 134 0 0 -
30OCT26 232.50 P 0.00 0.00 0.00 62.55 - 133 0 0 -
27NOV26 105.00 P 1.60 1.65 1.60 0.95 +0.33 95 60 70 +60
27NOV26 107.50 P 0.00 0.00 0.00 1.18 +0.43 96 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 1.40 +0.47 96 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 1.67 +0.55 96 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 1.98 +0.64 96 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 2.30 +0.73 96 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 2.69 +0.83 96 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 3.12 +0.94 96 0 0 0
27NOV26 125.00 P 3.99 4.25 3.99 3.56 +1.06 96 34 34 +34
27NOV26 127.50 P 4.97 4.97 4.97 4.08 +1.18 96 2 31 -2
27NOV26 130.00 P 3.85 4.99 3.85 4.65 +1.32 96 20 20 +20
27NOV26 132.50 P 5.74 6.28 5.74 5.23 +1.46 96 30 39 +30
27NOV26 135.00 P 6.10 6.10 6.10 5.87 +1.59 96 15 255 0
27NOV26 137.50 P 0.00 0.00 0.00 6.61 +1.75 96 0 265 0
27NOV26 140.00 P 8.50 8.50 7.75 7.36 +1.93 96 22 65 +5
27NOV26 142.50 P 0.00 0.00 0.00 8.10 +2.07 96 0 215 0
27NOV26 145.00 P 0.00 0.00 0.00 9.02 +2.25 96 0 95 0
27NOV26 147.50 P 0.00 0.00 0.00 9.95 +2.44 97 0 105 0
27NOV26 150.00 P 10.33 12.20 10.33 10.88 +2.62 97 125 193 -55
27NOV26 152.50 P 11.25 11.25 11.25 11.88 +2.79 97 1 47 +1
27NOV26 155.00 P 0.00 0.00 0.00 13.00 +2.98 97 0 146 0
27NOV26 157.50 P 13.50 13.50 13.40 14.13 +3.19 97 4 40 0
27NOV26 160.00 P 14.90 16.01 14.60 15.25 +3.38 97 115 249 +105
27NOV26 162.50 P 0.00 0.00 0.00 16.48 +3.56 97 0 26 0
27NOV26 165.00 P 15.00 19.32 15.00 17.81 +3.76 97 407 504 +407
27NOV26 167.50 P 16.90 20.63 16.90 19.14 +3.97 98 4 615 0
27NOV26 170.00 P 20.50 22.00 20.50 20.47 +4.17 98 46 206 +5
27NOV26 172.50 P 18.71 22.22 18.71 21.89 +4.36 98 35 40 0
27NOV26 175.00 P 21.88 21.88 21.88 23.42 +4.56 98 14 144 -3
27NOV26 177.50 P 21.39 25.45 21.39 24.95 +4.76 98 45 31 +15
27NOV26 180.00 P 28.00 28.00 28.00 26.48 +4.96 98 20 1,164 -20
27NOV26 182.50 P 24.40 24.70 24.40 28.03 +5.14 99 16 223 +1
27NOV26 185.00 P 0.00 0.00 0.00 29.76 +5.65 99 0 393 0
27NOV26 187.50 P 31.56 31.56 31.56 31.48 +5.53 99 25 345 -25
27NOV26 190.00 P 30.50 30.50 30.50 33.21 +5.73 99 15 180 +15
27NOV26 192.50 P 0.00 0.00 0.00 34.94 +5.92 100 0 45 0
27NOV26 195.00 P 0.00 0.00 0.00 36.74 +6.09 100 0 596 0
27NOV26 197.50 P 0.00 0.00 0.00 38.64 +6.26 100 0 300 0
27NOV26 200.00 P 41.72 41.72 41.50 40.54 +6.44 101 30 1,067 -30
27NOV26 205.00 P 0.00 0.00 0.00 44.35 +6.80 101 0 70 0
27NOV26 210.00 P 0.00 0.00 0.00 48.39 +7.10 102 0 37 0
27NOV26 215.00 P 0.00 0.00 0.00 52.51 +7.42 103 0 132 0
27NOV26 220.00 P 0.00 0.00 0.00 56.67 +7.71 104 0 521 0
27NOV26 225.00 P 0.00 0.00 0.00 61.06 +7.99 105 0 347 0
27NOV26 230.00 P 0.00 0.00 0.00 65.44 +8.24 106 0 524 0
27NOV26 235.00 P 0.00 0.00 0.00 69.91 +8.49 107 0 301 0
27NOV26 240.00 P 0.00 0.00 0.00 74.51 +8.71 109 0 265 0
27NOV26 245.00 P 0.00 0.00 0.00 79.11 +8.92 111 0 639 0
27NOV26 250.00 P 0.00 0.00 0.00 83.78 +9.11 112 0 781 0
27NOV26 255.00 P 0.00 0.00 0.00 88.55 +9.28 114 0 192 0
27NOV26 260.00 P 0.00 0.00 0.00 93.33 +9.46 116 0 146 0
27NOV26 265.00 P 0.00 0.00 0.00 98.14 +9.62 118 5 65 +5
27NOV26 270.00 P 0.00 0.00 0.00 100.03 +9.46 95 0 442 0
27NOV26 275.00 P 0.00 0.00 0.00 107.94 +9.88 124 0 240 0
27NOV26 280.00 P 0.00 0.00 0.00 112.85 +10.00 126 0 526 0
27NOV26 285.00 P 0.00 0.00 0.00 115.25 +7.52 106 0 223 0
27NOV26 290.00 P 0.00 0.00 0.00 119.24 +9.89 95 0 200 0
27NOV26 295.00 P 0.00 0.00 0.00 127.82 +10.28 135 0 120 0
27NOV26 300.00 P 0.00 0.00 0.00 132.84 +10.36 138 0 331 0
27NOV26 310.00 P 0.00 0.00 0.00 142.59 +10.12 141 0 208 0
27NOV26 320.00 P 0.00 0.00 0.00 153.12 +10.61 150 0 477 0
27NOV26 330.00 P 0.00 0.00 0.00 161.32 +8.69 140 0 174 0
27NOV26 340.00 P 0.00 0.00 0.00 173.09 +10.29 160 0 246 0
27NOV26 350.00 P 0.00 0.00 0.00 182.15 +9.14 157 0 332 0
27NOV26 360.00 P 0.00 0.00 0.00 192.75 +9.49 166 0 62 0
27NOV26 370.00 P 0.00 0.00 0.00 200.84 +8.46 152 0 157 0
27NOV26 380.00 P 0.00 0.00 0.00 211.51 +9.30 162 0 165 0
27NOV26 390.00 P 0.00 0.00 0.00 221.50 +8.72 166 0 311 0
27NOV26 400.00 P 0.00 0.00 0.00 228.50 +9.22 0 0 38 0
27NOV26 410.00 P 0.00 0.00 0.00 241.40 +9.37 173 0 38 0
27NOV26 420.00 P 0.00 0.00 0.00 248.96 +9.72 139 0 67 0
27NOV26 430.00 P 0.00 0.00 0.00 260.67 +8.20 171 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 268.50 +9.26 0 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 281.33 +9.94 186 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 288.50 +10.60 0 0 140 0
27NOV26 470.00 P 0.00 0.00 0.00 300.33 +9.15 179 0 120 0
27NOV26 480.00 P 0.00 0.00 0.00 311.09 +10.03 192 0 135 0
27NOV26 490.00 P 0.00 0.00 0.00 320.94 +8.92 192 0 150 0
27NOV26 500.00 P 0.00 0.00 0.00 331.01 +9.17 196 0 165 0
27NOV26 510.00 P 0.00 0.00 0.00 338.50 +10.60 0 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 348.50 +10.60 0 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 358.50 +10.60 0 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 368.50 +10.60 0 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 380.66 +8.95 205 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 390.41 +8.87 204 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 400.04 +8.44 201 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 410.55 +8.99 211 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 418.50 +9.42 0 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 430.48 +8.99 215 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 438.50 +9.46 0 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 448.50 +10.60 0 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 460.22 +9.94 216 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 469.63 +9.37 208 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 478.50 +9.50 0 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 488.50 +9.51 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 2.82 +0.75 91 0 20 0
30DEC26 107.50 P 0.00 0.00 0.00 3.24 +0.83 91 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 3.70 +0.95 91 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 4.16 +1.07 91 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 4.63 +1.09 91 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 5.24 +1.24 91 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 5.85 +1.39 92 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 6.46 +1.51 92 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 7.11 +1.55 92 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 7.89 +1.73 92 0 23 0
30DEC26 130.00 P 0.00 0.00 0.00 8.67 +1.90 92 0 20 0
30DEC26 132.50 P 0.00 0.00 0.00 9.45 +2.05 92 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 10.25 +2.08 92 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 11.21 +2.26 92 0 0 0
30DEC26 140.00 P 14.00 14.00 14.00 12.18 +2.45 92 50 50 +50
30DEC26 142.50 P 0.00 0.00 0.00 13.14 +2.64 92 0 362 0
30DEC26 145.00 P 0.00 0.00 0.00 14.11 +2.69 92 0 27 0
30DEC26 147.50 P 0.00 0.00 0.00 15.19 +2.81 92 0 39 0
30DEC26 150.00 P 15.10 17.65 15.10 16.36 +3.02 92 215 271 +136
30DEC26 152.50 P 19.20 19.20 19.20 17.52 +3.21 92 1 37 +1
30DEC26 155.00 P 20.00 20.00 20.00 18.69 +3.42 93 10 25 +10
30DEC26 157.50 P 0.00 0.00 0.00 19.86 +3.43 93 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 21.17 +3.58 93 0 0 0
30DEC26 162.50 P 22.63 22.63 22.29 22.54 +3.79 93 30 138 +30
30DEC26 165.00 P 24.27 25.22 24.27 23.91 +3.99 93 25 110 +25
30DEC26 167.50 P 25.00 25.00 25.00 25.28 +4.20 93 1 31 0
30DEC26 170.00 P 26.40 26.40 26.20 26.65 +4.24 93 3 93 -1
30DEC26 172.50 P 29.80 29.80 29.80 28.11 +4.34 93 15 30 +15
30DEC26 175.00 P 31.50 31.50 31.35 29.68 +4.54 93 10 38 0
30DEC26 177.50 P 30.85 31.36 30.85 31.25 +4.74 94 30 30 +30
30DEC26 180.00 P 31.00 31.00 31.00 32.82 +4.94 94 20 242 +5
30DEC26 182.50 P 32.51 32.51 32.51 34.40 +5.11 94 15 111 0
30DEC26 185.00 P 36.00 37.14 36.00 35.97 +5.11 94 27 58 +25
30DEC26 187.50 P 0.00 0.00 0.00 37.68 +5.25 94 0 156 0
30DEC26 190.00 P 0.00 0.00 0.00 39.44 +5.44 94 0 53 0
30DEC26 192.50 P 0.00 0.00 0.00 41.20 +5.63 95 0 15 0
30DEC26 195.00 P 0.00 0.00 0.00 42.96 +5.82 95 0 56 0
30DEC26 197.50 P 0.00 0.00 0.00 44.73 +5.99 95 0 15 0
30DEC26 200.00 P 0.00 0.00 0.00 46.49 +5.99 95 0 12,124 0
30DEC26 205.00 P 0.00 0.00 0.00 50.27 +6.25 96 0 3 0
30DEC26 210.00 P 0.00 0.00 0.00 54.14 +6.60 96 0 559 0
30DEC26 215.00 P 0.00 0.00 0.00 58.02 +6.86 96 0 95 0
30DEC26 220.00 P 0.00 0.00 0.00 62.01 +6.98 97 0 1,038 0
30DEC26 225.00 P 0.00 0.00 0.00 66.18 +7.28 98 0 170 0
30DEC26 230.00 P 0.00 0.00 0.00 70.36 +7.58 98 0 129 0
30DEC26 235.00 P 0.00 0.00 0.00 74.55 +7.68 99 0 127 0
30DEC26 240.00 P 0.00 0.00 0.00 78.91 +7.87 100 2 3,145 +2
30DEC26 245.00 P 0.00 0.00 0.00 83.34 +8.13 101 0 264 0
30DEC26 250.00 P 0.00 0.00 0.00 87.77 +8.37 101 0 651 0
30DEC26 255.00 P 0.00 0.00 0.00 92.22 +8.43 102 0 413 0
30DEC26 260.00 P 0.00 0.00 0.00 96.81 +8.59 103 0 415 0
30DEC26 265.00 P 0.00 0.00 0.00 101.45 +8.79 104 0 1,180 0
30DEC26 270.00 P 0.00 0.00 0.00 106.09 +8.99 105 0 378 0
30DEC26 275.00 P 0.00 0.00 0.00 110.74 +9.07 107 0 183 0
30DEC26 280.00 P 0.00 0.00 0.00 115.47 +9.16 107 0 1,629 0
30DEC26 285.00 P 0.00 0.00 0.00 120.27 +9.32 109 0 285 0
30DEC26 290.00 P 0.00 0.00 0.00 125.07 +9.47 110 0 149 0
30DEC26 295.00 P 0.00 0.00 0.00 129.88 +9.60 111 0 303 0
30DEC26 300.00 P 0.00 0.00 0.00 134.70 +9.63 113 0 226 0
30DEC26 310.00 P 0.00 0.00 0.00 144.52 +9.84 116 0 955 0
30DEC26 320.00 P 0.00 0.00 0.00 154.39 +10.05 120 0 1,521 0
30DEC26 330.00 P 0.00 0.00 0.00 164.33 +10.14 123 0 558 0
30DEC26 340.00 P 0.00 0.00 0.00 174.36 +10.30 127 0 820 0
30DEC26 350.00 P 180.00 180.00 180.00 184.41 +10.40 131 20 946 +20
30DEC26 360.00 P 0.00 0.00 0.00 194.54 +10.49 135 0 305 0
30DEC26 370.00 P 0.00 0.00 0.00 204.70 +10.60 139 0 153 0
30DEC26 380.00 P 0.00 0.00 0.00 214.74 +10.51 142 0 87 0
30DEC26 390.00 P 0.00 0.00 0.00 224.11 +9.72 142 0 105 0
30DEC26 400.00 P 0.00 0.00 0.00 234.89 +10.31 149 0 220 0
30DEC26 410.00 P 0.00 0.00 0.00 244.28 +12.25 149 0 15 0
30DEC26 420.00 P 0.00 0.00 0.00 254.03 +8.97 150 0 95 0
30DEC26 430.00 P 0.00 0.00 0.00 260.67 +8.20 130 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 273.66 +9.00 153 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 281.33 +7.19 140 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 293.38 +8.89 157 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 300.33 +9.15 136 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 313.29 +9.01 161 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 323.25 +8.71 163 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 332.95 +9.05 163 0 135 0
30DEC26 510.00 P 0.00 0.00 0.00 338.50 +5.13 0 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 348.50 +4.67 0 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 362.60 +9.37 167 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 372.37 +8.58 167 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 382.32 +8.89 169 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 392.42 +8.97 172 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 402.27 +9.39 173 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 411.95 +9.14 172 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 418.50 +9.42 0 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 431.93 +8.62 176 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 438.50 +9.46 0 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 451.32 +8.77 174 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 460.22 +9.94 165 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 469.63 +9.37 160 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 478.50 +9.50 0 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 488.50 +9.51 0 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 4.72 +1.00 90 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 5.23 +1.03 90 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 5.86 +1.18 90 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 6.49 +1.33 90 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 7.13 +1.42 91 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 7.76 +1.42 90 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 8.55 +1.58 90 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 9.36 +1.76 91 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 10.16 +1.92 91 0 0 0
28JAN27 127.50 P 12.50 12.50 12.50 10.97 +1.94 91 1 6 +1
28JAN27 130.00 P 0.00 0.00 0.00 11.83 +1.99 91 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 12.83 +2.19 91 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 13.82 +2.38 91 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 14.81 +2.55 91 0 3 0
28JAN27 140.00 P 0.00 0.00 0.00 15.81 +2.56 91 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 16.85 +2.60 91 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 18.04 +2.80 91 0 5 0
28JAN27 147.50 P 0.00 0.00 0.00 19.24 +3.01 91 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 20.43 +3.20 91 0 1 0
28JAN27 152.50 P 24.17 24.17 24.17 21.63 +3.28 91 15 15 +15
28JAN27 155.00 P 24.57 24.57 24.57 22.83 +3.28 92 15 15 +15
28JAN27 157.50 P 0.00 0.00 0.00 24.14 +3.40 91 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 25.54 +3.61 92 0 2 0
28JAN27 162.50 P 27.23 27.60 27.23 26.94 +3.81 92 45 200 0
28JAN27 165.00 P 0.00 0.00 0.00 28.34 +4.01 92 0 10 0
28JAN27 167.50 P 0.00 0.00 0.00 29.74 +4.07 92 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 31.15 +4.09 92 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 32.64 +4.18 92 0 15 0
28JAN27 175.00 P 0.00 0.00 0.00 34.23 +4.37 92 0 22 0
28JAN27 177.50 P 0.00 0.00 0.00 34.79 +3.53 89 0 30 0
28JAN27 180.00 P 0.00 0.00 0.00 37.43 +4.77 92 0 148 0
28JAN27 182.50 P 0.00 0.00 0.00 39.04 +4.94 93 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 40.64 +4.94 93 0 15 0
28JAN27 187.50 P 0.00 0.00 0.00 42.24 +4.95 93 0 15 0
28JAN27 190.00 P 0.00 0.00 0.00 43.97 +5.08 93 0 25 0
28JAN27 192.50 P 0.00 0.00 0.00 45.76 +5.27 93 0 6 0
28JAN27 195.00 P 0.00 0.00 0.00 47.54 +6.67 93 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 49.33 +5.64 93 0 140 0
28JAN27 200.00 P 0.00 0.00 0.00 51.12 +7.13 94 0 1 0
28JAN27 205.00 P 0.00 0.00 0.00 54.71 +5.84 94 0 99 0
28JAN27 210.00 P 0.00 0.00 0.00 58.49 +6.04 94 0 135 0
28JAN27 215.00 P 0.00 0.00 0.00 62.41 +6.38 95 0 104 0
28JAN27 220.00 P 0.00 0.00 0.00 66.33 +6.69 95 0 96 0
28JAN27 225.00 P 0.00 0.00 0.00 70.26 +6.71 95 1 77 0
28JAN27 230.00 P 0.00 0.00 0.00 74.34 +6.88 96 0 118 0
28JAN27 235.00 P 0.00 0.00 0.00 78.55 +7.17 97 0 110 0
28JAN27 240.00 P 0.00 0.00 0.00 82.76 +7.45 97 0 101 0
28JAN27 245.00 P 0.00 0.00 0.00 86.99 +7.54 97 0 50 0
28JAN27 250.00 P 0.00 0.00 0.00 91.23 +7.57 98 0 30 0
28JAN27 255.00 P 0.00 0.00 0.00 95.69 +7.81 99 0 7 0
28JAN27 260.00 P 0.00 0.00 0.00 100.15 +8.05 100 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 104.62 +8.29 100 0 5 0
28JAN27 270.00 P 0.00 0.00 0.00 109.09 +11.24 100 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 113.59 +8.34 101 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 115.47 +8.95 92 0 0 0
28JAN27 285.00 P 0.00 0.00 0.00 122.92 +8.74 103 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 125.07 +9.47 94 0 0 0
28JAN27 295.00 P 0.00 0.00 0.00 132.26 +8.97 105 0 0 0
28JAN27 300.00 P 0.00 0.00 0.00 134.70 +9.63 97 0 0 0
28JAN27 310.00 P 0.00 0.00 0.00 146.54 +9.25 108 0 0 0
28JAN27 320.00 P 0.00 0.00 0.00 156.19 +11.85 110 0 0 0
28JAN27 330.00 P 0.00 0.00 0.00 165.87 +11.68 112 0 0 0
28JAN27 340.00 P 0.00 0.00 0.00 175.72 +9.77 114 0 0 0
28JAN27 350.00 P 0.00 0.00 0.00 185.61 +11.60 117 0 0 0
28JAN27 360.00 P 0.00 0.00 0.00 195.53 +10.04 120 0 0 0
28JAN27 370.00 P 0.00 0.00 0.00 204.70 +10.60 119 0 0 0
28JAN27 380.00 P 0.00 0.00 0.00 215.59 +10.30 126 0 0 0
28JAN27 390.00 P 0.00 0.00 0.00 224.11 +9.72 122 0 0 0
28JAN27 400.00 P 0.00 0.00 0.00 235.78 +10.44 132 0 0 0
28JAN27 410.00 P 0.00 0.00 0.00 245.59 +10.17 133 0 0 0
28JAN27 420.00 P 0.00 0.00 0.00 255.70 +10.18 136 0 3 0
28JAN27 430.00 P 0.00 0.00 0.00 260.67 +8.20 112 0 0 0
28JAN27 440.00 P 0.00 0.00 0.00 275.60 +9.74 140 0 0 0
28JAN27 450.00 P 0.00 0.00 0.00 281.33 +7.19 121 0 0 0
28JAN27 460.00 P 0.00 0.00 0.00 293.38 +8.89 135 0 0 0
28JAN27 470.00 P 0.00 0.00 0.00 305.10 +9.09 145 0 0 0
28JAN27 480.00 P 0.00 0.00 0.00 313.29 +6.95 138 0 0 0
28JAN27 490.00 P 0.00 0.00 0.00 324.77 +8.51 147 0 0 0
28JAN27 500.00 P 0.00 0.00 0.00 332.95 +9.05 140 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 7.96 +1.15 86 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 8.63 +1.16 87 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 9.40 +1.26 86 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 10.24 +1.44 87 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 11.08 +1.60 87 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 11.92 +1.61 87 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 12.77 +1.61 87 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 13.67 +1.67 87 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 14.71 +1.87 87 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 15.74 +2.05 87 0 10 0
30MAR27 130.00 P 0.00 0.00 0.00 16.78 +2.17 87 0 77 0
30MAR27 132.50 P 0.00 0.00 0.00 17.81 +2.17 87 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 18.85 +2.17 87 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 19.97 +2.26 87 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 21.21 +2.46 87 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 22.44 +2.66 87 0 15 0
30MAR27 145.00 P 0.00 0.00 0.00 23.68 +2.83 87 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 24.92 +2.84 87 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 26.16 +2.84 87 0 124 0
30MAR27 152.50 P 0.00 0.00 0.00 27.40 +2.84 87 0 2 0
30MAR27 155.00 P 0.00 0.00 0.00 28.81 +3.02 88 0 50 0
30MAR27 157.50 P 0.00 0.00 0.00 30.24 +3.21 88 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 31.68 +3.41 88 0 85 0
30MAR27 162.50 P 0.00 0.00 0.00 33.12 +3.59 88 0 30 0
30MAR27 165.00 P 0.00 0.00 0.00 34.56 +3.59 88 0 47 0
30MAR27 167.50 P 0.00 0.00 0.00 36.01 +3.60 88 0 15 0
30MAR27 170.00 P 42.18 42.18 42.18 37.45 +3.60 88 38 73 +38
30MAR27 172.50 P 0.00 0.00 0.00 38.98 +3.69 88 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 40.62 +3.89 88 0 65 0
30MAR27 177.50 P 0.00 0.00 0.00 42.26 +4.08 88 0 20 0
30MAR27 180.00 P 45.39 45.39 45.39 43.89 +4.27 88 4 29 +4
30MAR27 182.50 P 0.00 0.00 0.00 45.53 +4.42 88 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 47.17 +4.43 89 0 16 0
30MAR27 187.50 P 0.00 0.00 0.00 48.81 +5.72 89 0 5 0
30MAR27 190.00 P 0.00 0.00 0.00 50.46 +4.44 89 0 9,966 0
30MAR27 192.50 P 0.00 0.00 0.00 50.61 +2.95 85 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 53.95 +4.65 89 0 22 0
30MAR27 197.50 P 0.00 0.00 0.00 55.77 +4.83 89 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 57.59 +6.54 89 0 17 0
30MAR27 205.00 P 0.00 0.00 0.00 61.24 +5.31 89 0 90 0
30MAR27 210.00 P 0.00 0.00 0.00 64.89 +5.31 90 0 36 0
30MAR27 215.00 P 0.00 0.00 0.00 68.55 +5.33 90 0 111 0
30MAR27 220.00 P 0.00 0.00 0.00 72.50 +5.63 90 0 179 0
30MAR27 225.00 P 0.00 0.00 0.00 76.48 +5.95 91 0 128 0
30MAR27 230.00 P 0.00 0.00 0.00 80.46 +6.20 91 0 132 0
30MAR27 235.00 P 0.00 0.00 0.00 84.44 +6.21 91 0 80 0
30MAR27 240.00 P 0.00 0.00 0.00 88.44 +6.23 91 0 120 0
30MAR27 245.00 P 0.00 0.00 0.00 92.62 +6.43 92 0 542 0
30MAR27 250.00 P 0.00 0.00 0.00 96.88 +6.70 92 0 631 0
30MAR27 255.00 P 0.00 0.00 0.00 101.15 +6.97 93 0 4 0
30MAR27 260.00 P 0.00 0.00 0.00 105.42 +7.08 93 0 168 0
30MAR27 265.00 P 0.00 0.00 0.00 109.70 +7.09 93 0 80 0
30MAR27 270.00 P 0.00 0.00 0.00 113.99 +7.12 93 0 183 0
30MAR27 275.00 P 0.00 0.00 0.00 118.46 +7.32 94 0 152 0
30MAR27 280.00 P 0.00 0.00 0.00 119.38 +7.32 85 0 80 0
30MAR27 285.00 P 0.00 0.00 0.00 127.47 +7.76 95 0 106 0
30MAR27 290.00 P 0.00 0.00 0.00 131.98 +7.90 96 0 1,000 0
30MAR27 295.00 P 0.00 0.00 0.00 136.50 +7.92 96 0 1,075 0
30MAR27 300.00 P 0.00 0.00 0.00 141.03 +11.82 96 0 523 0
30MAR27 310.00 P 0.00 0.00 0.00 150.31 +8.20 98 0 1,703 0
30MAR27 320.00 P 0.00 0.00 0.00 159.71 +8.55 99 0 4,930 0
30MAR27 330.00 P 0.00 0.00 0.00 169.13 +8.67 100 0 3,979 0
30MAR27 340.00 P 0.00 0.00 0.00 178.59 +8.73 102 0 1,745 0
30MAR27 350.00 P 0.00 0.00 0.00 188.27 +8.99 103 0 1,516 0
30MAR27 360.00 P 0.00 0.00 0.00 195.53 +6.80 97 0 828 0
30MAR27 370.00 P 0.00 0.00 0.00 207.71 +9.34 106 0 568 0
30MAR27 380.00 P 0.00 0.00 0.00 217.47 +12.18 108 0 5,145 0
30MAR27 390.00 P 0.00 0.00 0.00 227.37 +9.57 110 0 1,590 0
30MAR27 400.00 P 0.00 0.00 0.00 235.78 +8.23 107 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 247.27 +9.89 114 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 257.24 +9.93 116 0 50 0
30MAR27 430.00 P 0.00 0.00 0.00 267.27 +10.02 118 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 277.37 +11.51 120 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 287.48 +10.27 122 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 297.62 +10.37 125 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 305.10 +9.09 118 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 317.92 +11.58 129 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 327.55 +9.93 130 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 337.82 +13.92 132 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 338.52 +5.15 86 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 356.88 +13.05 132 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 366.60 +13.37 133 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 377.69 +13.90 138 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 386.04 +7.68 134 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 392.42 +8.97 121 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 407.05 +14.17 140 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 415.27 +12.46 135 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 425.02 +15.94 136 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 434.70 +11.39 136 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 438.50 +9.46 0 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 453.18 +10.63 132 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 460.22 +9.94 119 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 473.90 +13.64 138 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 483.70 +14.70 138 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 493.02 +14.03 136 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 13.32 +2.03 87 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 14.22 +2.04 87 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 15.12 +2.05 87 0 0 0
29JUN27 112.50 P 19.42 19.42 19.42 16.11 +2.15 87 15 15 +15
29JUN27 115.00 P 0.00 0.00 0.00 17.21 +2.35 87 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 18.30 +2.55 87 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 19.39 +2.68 87 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 20.49 +2.69 87 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 21.59 +2.71 87 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 22.69 +2.72 87 0 1 0
29JUN27 130.00 P 0.00 0.00 0.00 23.90 +2.84 87 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 24.46 +2.31 86 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 26.49 +3.25 88 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 27.79 +3.43 88 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 29.08 +3.44 88 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 30.38 +3.45 88 0 0 0
29JUN27 145.00 P 36.00 36.00 36.00 31.69 +3.47 88 1 6 +1
29JUN27 147.50 P 0.00 0.00 0.00 32.99 +3.48 88 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 34.42 +3.62 88 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 35.91 +3.82 88 0 0 0
29JUN27 155.00 P 38.50 38.90 38.50 37.41 +4.02 88 4 20 +4
29JUN27 157.50 P 0.00 0.00 0.00 38.91 +4.22 88 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 40.41 +4.27 88 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 41.91 +4.28 88 0 16 0
29JUN27 165.00 P 0.00 0.00 0.00 43.41 +4.29 88 0 4 0
29JUN27 167.50 P 0.00 0.00 0.00 44.92 +4.31 88 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 46.43 +4.33 88 0 10 0
29JUN27 172.50 P 0.00 0.00 0.00 48.02 +4.43 88 0 13 0
29JUN27 175.00 P 0.00 0.00 0.00 49.71 +4.62 89 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 51.40 +4.82 89 0 12 0
29JUN27 180.00 P 0.00 0.00 0.00 53.09 +5.00 89 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 53.19 +3.56 86 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 56.48 +5.17 89 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 58.17 +5.17 89 0 47 0
29JUN27 190.00 P 0.00 0.00 0.00 59.87 +5.19 89 0 85 0
29JUN27 192.50 P 0.00 0.00 0.00 61.57 +5.20 89 0 45 0
29JUN27 195.00 P 0.00 0.00 0.00 63.27 +5.22 89 0 15 0
29JUN27 197.50 P 0.00 0.00 0.00 64.98 +5.24 89 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 66.83 +5.40 89 0 221 0
29JUN27 205.00 P 0.00 0.00 0.00 70.56 +5.75 89 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 74.31 +6.07 90 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 78.05 +6.08 90 0 16 0
29JUN27 220.00 P 0.00 0.00 0.00 81.81 +6.11 90 0 15 0
29JUN27 225.00 P 0.00 0.00 0.00 85.57 +6.14 90 0 85 0
29JUN27 230.00 P 0.00 0.00 0.00 89.44 +6.27 90 0 180 0
29JUN27 235.00 P 0.00 0.00 0.00 93.50 +6.58 91 0 210 0
29JUN27 240.00 P 0.00 0.00 0.00 97.56 +6.89 91 0 225 0
29JUN27 245.00 P 104.00 104.00 104.00 101.62 +6.97 91 2 67 0
29JUN27 250.00 P 0.00 0.00 0.00 105.69 +7.00 91 0 122 0
29JUN27 255.00 P 0.00 0.00 0.00 109.77 +7.02 91 0 21 0
29JUN27 260.00 P 0.00 0.00 0.00 113.85 +7.05 92 0 444 0
29JUN27 265.00 P 0.00 0.00 0.00 118.01 +7.15 92 0 95 0
29JUN27 270.00 P 0.00 0.00 0.00 122.34 +7.41 92 0 100 0
29JUN27 275.00 P 0.00 0.00 0.00 122.99 +3.98 86 0 87 0
29JUN27 280.00 P 0.00 0.00 0.00 131.01 +7.81 93 0 45 0
29JUN27 285.00 P 0.00 0.00 0.00 135.36 +7.84 93 0 22 0
29JUN27 290.00 P 0.00 0.00 0.00 139.70 +7.85 93 0 120 0
29JUN27 295.00 P 0.00 0.00 0.00 144.06 +7.88 94 0 215 0
29JUN27 300.00 P 0.00 0.00 0.00 144.10 +3.59 86 0 907 0
29JUN27 310.00 P 0.00 0.00 0.00 157.38 +8.18 95 0 785 0
29JUN27 320.00 P 0.00 0.00 0.00 161.65 +8.32 86 0 2,180 0
29JUN27 330.00 P 0.00 0.00 0.00 175.64 +8.62 96 0 2,112 0
29JUN27 340.00 P 0.00 0.00 0.00 184.80 +8.66 97 0 241 0
29JUN27 350.00 P 0.00 0.00 0.00 188.34 +3.06 86 0 568 0
29JUN27 360.00 P 0.00 0.00 0.00 203.44 +9.00 98 0 3,135 0
29JUN27 370.00 P 0.00 0.00 0.00 212.93 +9.26 99 0 2,196 0
29JUN27 380.00 P 0.00 0.00 0.00 222.43 +9.29 100 0 2,400 0
29JUN27 390.00 P 0.00 0.00 0.00 231.96 +9.33 101 0 2,436 0
29JUN27 400.00 P 0.00 0.00 0.00 235.78 +8.23 89 0 166 0
29JUN27 410.00 P 0.00 0.00 0.00 251.18 +9.52 104 0 80 0
29JUN27 420.00 P 0.00 0.00 0.00 260.95 +9.73 105 0 15 0
29JUN27 430.00 P 0.00 0.00 0.00 267.27 +10.02 98 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 280.54 +9.87 107 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 287.48 +10.27 101 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 300.21 +9.96 109 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 305.10 +9.09 99 0 15 0
29JUN27 480.00 P 0.00 0.00 0.00 320.08 +10.17 112 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 330.08 +10.28 113 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 340.10 +10.32 115 0 15 0
29JUN27 510.00 P 0.00 0.00 0.00 340.11 +0.33 87 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 356.88 +13.05 110 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 366.60 +13.37 111 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 377.69 +13.90 115 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 386.04 +7.68 112 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 392.42 +2.38 102 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 407.05 +6.87 117 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 418.67 +8.91 122 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 425.02 +4.50 113 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 438.45 +8.34 124 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 438.55 -1.85 86 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 457.01 +7.77 122 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 460.22 +1.71 101 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 473.90 +5.73 116 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 486.00 +7.37 122 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 496.38 +7.91 124 0 0 0
29SEP27 105.00 P 20.43 20.80 20.43 16.16 +1.12 83 91 91 +91
29SEP27 107.50 P 0.00 0.00 0.00 17.19 +1.22 83 0 0 0
29SEP27 110.00 P 23.00 23.00 23.00 18.31 +1.41 83 1 1 +1
29SEP27 112.50 P 0.00 0.00 0.00 19.43 +1.57 83 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 20.55 +1.57 83 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 21.67 +1.56 83 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 22.80 +1.57 83 0 0 0
29SEP27 122.50 P 28.11 28.11 28.11 23.92 +1.56 83 1 1 +1
29SEP27 125.00 P 0.00 0.00 0.00 25.09 +1.61 83 0 0 0
29SEP27 127.50 P 32.40 32.40 32.40 26.41 +1.80 83 60 69 -2
29SEP27 130.00 P 0.00 0.00 0.00 27.73 +1.99 83 0 1 0
29SEP27 132.50 P 0.00 0.00 0.00 29.06 +2.13 83 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 30.38 +2.13 83 0 2 0
29SEP27 137.50 P 0.00 0.00 0.00 31.70 +2.12 83 0 1 0
29SEP27 140.00 P 0.00 0.00 0.00 33.03 +2.12 83 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 34.36 +2.13 83 0 40 0
29SEP27 145.00 P 0.00 0.00 0.00 35.70 +2.14 84 0 66 0
29SEP27 147.50 P 0.00 0.00 0.00 37.14 +2.25 84 0 15 0
29SEP27 150.00 P 0.00 0.00 0.00 38.66 +2.44 84 0 28 0
29SEP27 152.50 P 0.00 0.00 0.00 40.18 +2.62 84 0 15 0
29SEP27 155.00 P 0.00 0.00 0.00 41.70 +2.79 84 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 43.23 +2.80 84 0 45 0
29SEP27 160.00 P 0.00 0.00 0.00 44.75 +2.79 84 0 5 0
29SEP27 162.50 P 0.00 0.00 0.00 46.28 +2.80 84 0 8 0
29SEP27 165.00 P 0.00 0.00 0.00 47.81 +2.80 84 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 49.34 +2.80 84 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 50.88 +2.81 84 0 14 0
29SEP27 172.50 P 0.00 0.00 0.00 52.50 +2.90 84 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 54.21 +3.08 84 0 7 0
29SEP27 177.50 P 0.00 0.00 0.00 55.93 +3.26 84 0 5 0
29SEP27 180.00 P 0.00 0.00 0.00 57.64 +3.43 84 0 41 0
29SEP27 182.50 P 0.00 0.00 0.00 59.35 +3.56 84 0 19 0
29SEP27 185.00 P 0.00 0.00 0.00 61.07 +3.57 84 0 9 0
29SEP27 187.50 P 0.00 0.00 0.00 62.79 +3.57 84 0 4 0
29SEP27 190.00 P 0.00 0.00 0.00 64.51 +3.57 85 0 72 0
29SEP27 192.50 P 0.00 0.00 0.00 66.23 +3.58 85 0 30 0
29SEP27 195.00 P 0.00 0.00 0.00 67.96 +3.59 85 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 69.68 +3.59 85 0 0 0
29SEP27 200.00 P 80.00 80.00 80.00 71.42 +3.61 85 20 179 +20
29SEP27 205.00 P 0.00 0.00 0.00 75.13 +3.87 85 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 78.91 +4.19 85 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 82.69 +4.42 85 0 5 0
29SEP27 220.00 P 95.50 95.50 95.50 86.48 +4.43 85 100 100 +100
29SEP27 225.00 P 0.00 0.00 0.00 90.28 +4.44 86 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 94.08 +4.45 86 0 38 0
29SEP27 235.00 P 0.00 0.00 0.00 97.91 +7.20 86 0 36 0
29SEP27 240.00 P 0.00 0.00 0.00 101.95 +4.72 86 0 78 0
29SEP27 245.00 P 0.00 0.00 0.00 102.95 +4.85 82 0 47 0
29SEP27 250.00 P 0.00 0.00 0.00 110.14 +8.33 87 0 32 0
29SEP27 255.00 P 0.00 0.00 0.00 114.24 +8.51 87 0 105 0
29SEP27 260.00 P 0.00 0.00 0.00 118.35 +5.35 87 0 64 0
29SEP27 265.00 P 0.00 0.00 0.00 118.89 +1.80 82 0 32 0
29SEP27 270.00 P 0.00 0.00 0.00 126.59 +5.39 87 0 33 0
29SEP27 275.00 P 0.00 0.00 0.00 130.72 +9.06 87 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 135.01 +5.59 88 0 32 0
29SEP27 285.00 P 0.00 0.00 0.00 139.37 +5.82 88 0 1 0
29SEP27 290.00 P 0.00 0.00 0.00 143.73 +6.05 88 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 148.10 +6.27 89 0 1 0
29SEP27 300.00 P 0.00 0.00 0.00 148.11 +6.18 82 0 1 0
29SEP27 310.00 P 0.00 0.00 0.00 161.23 +6.32 89 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 170.03 +11.14 89 0 2 0
29SEP27 330.00 P 0.00 0.00 0.00 179.04 +6.61 90 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 184.80 +8.66 85 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 197.40 +7.23 92 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 206.61 +12.17 92 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 215.85 +7.32 93 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 222.43 +9.29 88 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 234.62 +7.66 94 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 237.05 +7.71 82 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 253.71 +8.14 96 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 260.95 +9.73 92 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 272.88 +8.24 97 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 282.51 +8.31 98 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 287.48 +10.27 90 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 300.21 +9.96 97 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 305.10 +9.09 88 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 320.08 +10.17 99 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 330.08 +10.28 100 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 340.10 +10.32 102 0 0 0
29SEP27 510.00 P 0.00 0.00 0.00 341.10 +1.32 82 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 356.88 +13.05 98 0 0 0
29SEP27 530.00 P 0.00 0.00 0.00 366.60 +13.37 98 0 0 0
29SEP27 540.00 P 0.00 0.00 0.00 377.69 +13.90 101 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 386.04 +4.35 99 0 0 0
29SEP27 560.00 P 0.00 0.00 0.00 392.42 +0.79 91 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 407.05 +5.40 104 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 418.67 +6.99 108 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 431.73 +9.99 115 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 438.45 +8.34 110 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 450.64 +9.54 115 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 460.51 +8.50 115 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 470.33 +8.21 116 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 479.80 +7.56 116 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 490.30 +8.41 118 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 500.08 +8.06 119 0 0 0
TOTAL PUT 14,225 173,798 +7,457
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$ 13.640
29OCT26 9.75 C 0.00 0.00 0.00 3.90 -1.02 82 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.70 -0.96 123 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.20 -0.92 107 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.65 -0.97 51 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.15 -0.97 40 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.71 -0.98 63 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.26 -0.88 58 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.87 -0.85 57 0 0 0
29OCT26 13.50 C 0.64 0.64 0.63 0.57 -0.66 57 23 23 +23
29OCT26 14.00 C 0.34 0.43 0.28 0.35 -0.49 58 114 79 +79
29OCT26 14.50 C 0.18 0.22 0.18 0.20 -0.37 58 37 59 +20
29OCT26 15.00 C 0.11 0.12 0.11 0.10 -0.25 57 7 28 +3
29OCT26 15.50 C 0.06 0.07 0.06 0.05 -0.15 58 20 43 -18
29OCT26 16.00 C 0.00 0.00 0.00 0.03 -0.07 61 0 9 0
29OCT26 16.50 C 0.03 0.03 0.02 0.01 -0.04 58 6 32 -6
29OCT26 17.00 C 0.01 0.01 0.01 0.01 -0.02 66 1 31 -1
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 73 0 63 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 80 0 76 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 87 0 95 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 93 0 45 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 99 0 19 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 105 0 40 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 117 0 37 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 127 0 16 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 137 0 47 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 147 0 30 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 164 0 30 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 172 0 31 0
27NOV26 9.75 C 0.00 0.00 0.00 4.04 -0.91 77 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.80 -0.97 74 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.31 -0.96 66 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.70 -0.99 38 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.25 -0.95 40 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.98 -0.79 54 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.57 -0.80 50 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.24 -0.68 50 0 15 0
27NOV26 13.50 C 1.01 1.02 1.01 0.97 -0.56 50 9 9 +9
27NOV26 14.00 C 0.82 0.82 0.82 0.74 -0.50 50 15 0 -15
27NOV26 14.50 C 0.56 0.56 0.54 0.54 -0.43 49 30 100 +23
27NOV26 15.00 C 0.45 0.45 0.45 0.40 -0.34 49 1 45 0
27NOV26 15.50 C 0.25 0.25 0.24 0.29 -0.26 49 2 37 +2
27NOV26 16.00 C 0.00 0.00 0.00 0.21 -0.20 49 0 67 0
27NOV26 16.50 C 0.14 0.14 0.10 0.15 -0.15 50 4 36 +2
27NOV26 17.00 C 0.10 0.11 0.07 0.10 -0.11 49 6 35 0
27NOV26 17.50 C 0.08 0.08 0.08 0.07 -0.08 50 1 48 -1
27NOV26 18.00 C 0.00 0.00 0.00 0.05 -0.06 50 0 50 0
27NOV26 18.50 C 0.00 0.00 0.00 0.03 -0.05 49 0 16 0
27NOV26 19.00 C 0.00 0.00 0.00 0.02 -0.03 49 0 53 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 -0.03 48 0 33 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 19 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 75 0 39 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 83 0 22 0
30DEC26 9.75 C 0.00 0.00 0.00 4.04 -0.92 53 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.84 -0.98 56 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.39 -0.97 53 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.96 -0.89 52 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.55 -0.78 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.08 -0.92 44 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.76 -0.76 45 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.56 -0.59 49 0 0 0
30DEC26 13.50 C 1.25 1.25 1.10 1.27 -0.51 48 6 9 +6
30DEC26 14.00 C 0.00 0.00 0.00 1.02 -0.56 47 0 16 0
30DEC26 14.50 C 0.00 0.00 0.00 0.84 -0.44 48 0 18 0
30DEC26 15.00 C 0.00 0.00 0.00 0.67 -0.39 47 0 59 0
30DEC26 15.50 C 0.51 0.56 0.51 0.54 -0.33 48 26 104 -11
30DEC26 16.00 C 0.41 0.48 0.41 0.43 -0.29 48 38 37 -5
30DEC26 16.50 C 0.00 0.00 0.00 0.33 -0.24 47 0 13 0
30DEC26 17.00 C 0.00 0.00 0.00 0.26 -0.20 47 0 45 0
30DEC26 17.50 C 0.00 0.00 0.00 0.21 -0.15 48 0 22 0
30DEC26 18.00 C 0.15 0.16 0.15 0.16 -0.12 48 11 60 0
30DEC26 18.50 C 0.00 0.00 0.00 0.13 -0.09 48 0 32 0
30DEC26 19.00 C 0.11 0.11 0.11 0.09 -0.08 47 1 61 +1
30DEC26 19.50 C 0.00 0.00 0.00 0.08 -0.05 49 0 13 0
30DEC26 20.00 C 0.00 0.00 0.00 0.06 -0.04 49 0 54 0
30DEC26 21.00 C 0.05 0.05 0.05 0.04 -0.02 50 1 25 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 591 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 66 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 58 0 97 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 61 0 113 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 3,631 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 66 0 34 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 69 0 36 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 71 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 76 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 4.12 -0.91 51 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 3.90 -0.92 50 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 3.39 -0.97 43 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 3.02 -0.89 46 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 2.63 -0.82 45 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 2.31 -0.76 46 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 2.04 -0.61 48 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 1.74 -0.59 48 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 1.49 -0.54 48 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 1.27 -0.53 48 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 1.08 -0.47 48 0 15 0
28JAN27 15.00 C 0.00 0.00 0.00 0.91 -0.42 48 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.76 -0.38 48 0 30 0
28JAN27 16.00 C 0.00 0.00 0.00 0.64 -0.33 48 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.53 -0.29 48 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.44 -0.25 48 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.36 -0.22 48 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.30 -0.18 48 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.24 -0.16 48 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.20 -0.13 48 0 30 0
28JAN27 19.50 C 0.00 0.00 0.00 0.16 -0.11 48 0 6 0
28JAN27 20.00 C 0.00 0.00 0.00 0.13 -0.09 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.17 -0.98 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.00 -1.03 43 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.62 -0.99 44 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.25 -0.91 44 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.97 -0.77 47 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.65 -0.84 47 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.39 -0.70 48 0 0 0
30MAR27 13.00 C 2.10 2.10 2.00 2.15 -0.62 48 3 3 +3
30MAR27 13.50 C 0.00 0.00 0.00 1.91 -0.58 48 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 1.70 -0.53 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.50 -0.49 49 0 6 0
30MAR27 15.00 C 0.00 0.00 0.00 1.33 -0.45 49 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 1.18 -0.41 49 0 13 0
30MAR27 16.00 C 0.00 0.00 0.00 1.05 -0.37 49 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.92 -0.34 49 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.80 -0.32 49 0 101 0
30MAR27 17.50 C 0.00 0.00 0.00 0.69 -0.30 49 0 48 0
30MAR27 18.00 C 0.00 0.00 0.00 0.60 -0.27 49 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 0.53 -0.23 49 1 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.45 -0.22 48 0 21 0
30MAR27 19.50 C 0.00 0.00 0.00 0.39 -0.20 48 0 18 0
30MAR27 20.00 C 0.00 0.00 0.00 0.35 -0.16 49 0 6 0
30MAR27 21.00 C 0.00 0.00 0.00 0.26 -0.13 49 0 526 0
30MAR27 22.00 C 0.00 0.00 0.00 0.20 -0.10 49 0 22 0
30MAR27 23.00 C 0.00 0.00 0.00 0.15 -0.08 49 0 65 0
30MAR27 24.00 C 0.00 0.00 0.00 0.11 -0.06 49 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.09 -0.04 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.06 -0.04 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.05 -0.03 49 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 0.04 -0.02 50 0 10 0
30MAR27 29.00 C 0.00 0.00 0.00 0.03 -0.02 50 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 3 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 22 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 16 0
29JUN27 9.75 C 0.00 0.00 0.00 4.56 -0.81 53 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.37 -0.83 53 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.00 -0.80 52 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.66 -0.78 51 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.35 -0.75 51 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.09 -0.66 52 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.82 -0.59 52 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.57 -0.62 51 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.33 -0.57 51 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.12 -0.52 51 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 1.92 -0.52 51 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.74 -0.48 51 0 16 0
29JUN27 15.50 C 0.00 0.00 0.00 1.57 -0.45 50 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.43 -0.42 50 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.29 -0.38 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.16 -0.36 50 0 30 0
29JUN27 17.50 C 0.00 0.00 0.00 1.03 -0.36 50 0 21 0
29JUN27 18.00 C 0.00 0.00 0.00 0.93 -0.32 50 1 11 +1
29JUN27 18.50 C 0.00 0.00 0.00 0.86 -0.28 50 0 36 0
29JUN27 19.00 C 0.00 0.00 0.00 0.78 -0.26 50 0 10 0
29JUN27 19.50 C 0.00 0.00 0.00 0.70 -0.23 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.63 -0.22 50 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 0.52 -0.18 50 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.42 -0.16 50 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.35 -0.12 50 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.28 -0.11 50 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.23 -0.09 50 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.19 -0.07 50 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.16 -0.05 50 0 7 0
29JUN27 28.00 C 0.00 0.00 0.00 0.13 -0.05 50 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.11 -0.04 50 0 17 0
29SEP27 9.75 C 0.00 0.00 0.00 4.70 -0.84 52 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.57 -0.78 53 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.22 -0.79 52 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.91 -0.76 51 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.64 -0.74 52 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.41 -0.68 52 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.15 -0.59 52 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.91 -0.57 52 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.71 -0.61 52 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 2.51 -0.58 52 0 15 0
29SEP27 14.50 C 0.00 0.00 0.00 2.32 -0.46 52 0 15 0
29SEP27 15.00 C 0.00 0.00 0.00 2.15 -0.53 51 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.94 -0.54 50 0 45 0
29SEP27 16.00 C 0.00 0.00 0.00 1.84 -0.47 51 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.71 -0.44 51 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 1.58 -0.41 51 0 30 0
29SEP27 17.50 C 0.00 0.00 0.00 1.46 -0.39 51 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.35 -0.38 51 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 1.25 -0.35 51 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.16 -0.32 51 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.07 -0.31 51 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.99 -0.30 51 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.85 -0.25 51 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.73 -0.23 51 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.63 -0.19 51 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.54 -0.18 51 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.47 -0.15 51 0 0 0
TOTAL CALL 364 8,146 +115
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 32 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 24 0
29OCT26 12.00 P 0.03 0.03 0.03 0.04 +0.03 57 13 31 0
29OCT26 12.50 P 0.07 0.12 0.07 0.11 +0.09 58 17 40 +12
29OCT26 13.00 P 0.24 0.32 0.19 0.23 +0.18 58 32 63 +17
29OCT26 13.50 P 0.39 0.57 0.35 0.42 +0.31 57 110 95 +73
29OCT26 14.00 P 0.63 0.84 0.60 0.70 +0.47 58 17 115 -10
29OCT26 14.50 P 1.08 1.08 1.08 1.07 +0.64 61 16 87 0
29OCT26 15.00 P 1.70 1.70 1.70 1.48 +0.76 63 1 111 +1
29OCT26 15.50 P 2.15 2.18 2.15 1.90 +0.85 58 10 122 0
29OCT26 16.00 P 0.00 0.00 0.00 2.43 +0.91 77 0 34 0
29OCT26 16.50 P 0.00 0.00 0.00 2.90 +0.97 78 0 38 0
29OCT26 17.00 P 0.00 0.00 0.00 3.40 +0.99 87 0 45 0
29OCT26 17.50 P 0.00 0.00 0.00 3.88 +0.91 86 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 4.39 +1.00 100 0 14 -86
29OCT26 18.50 P 0.00 0.00 0.00 4.89 +1.00 108 0 158 -56
29OCT26 19.00 P 0.00 0.00 0.00 5.46 +1.03 142 0 0 -35
29OCT26 19.50 P 0.00 0.00 0.00 5.89 +1.00 122 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 6.40 +1.01 135 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 7.42 +0.99 158 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 8.47 +1.08 191 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 9.47 +1.08 204 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 10.47 +1.03 216 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 11.40 +1.00 195 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 12.40 +1.01 206 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 13.40 +0.93 215 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 10.00 P 0.03 0.03 0.03 0.02 +0.01 50 3 3 +3
27NOV26 10.50 P 0.00 0.00 0.00 0.04 +0.03 50 0 2 0
27NOV26 11.00 P 0.10 0.10 0.10 0.08 +0.05 49 1 2 +1
27NOV26 11.50 P 0.14 0.14 0.14 0.15 +0.10 50 5 13 +5
27NOV26 12.00 P 0.24 0.29 0.24 0.24 +0.14 49 3 53 +3
27NOV26 12.50 P 0.00 0.00 0.00 0.38 +0.22 50 0 17 0
27NOV26 13.00 P 0.00 0.00 0.00 0.55 +0.29 49 0 43 0
27NOV26 13.50 P 0.80 0.80 0.80 0.78 +0.39 49 1 16 +1
27NOV26 14.00 P 1.16 1.16 1.16 1.05 +0.47 49 20 43 -4
27NOV26 14.50 P 1.30 1.54 1.30 1.37 +0.56 49 4 38 -2
27NOV26 15.00 P 1.77 1.77 1.77 1.72 +0.65 49 1 24 -1
27NOV26 15.50 P 0.00 0.00 0.00 2.17 +0.78 53 0 171 0
27NOV26 16.00 P 0.00 0.00 0.00 2.58 +0.84 54 0 28 0
27NOV26 16.50 P 0.00 0.00 0.00 2.98 +0.78 51 0 15 0
27NOV26 17.00 P 3.55 3.56 3.55 3.49 +0.90 57 2 60 0
27NOV26 17.50 P 0.00 0.00 0.00 3.94 +0.90 56 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 4.39 +0.94 53 0 23 0
27NOV26 18.50 P 0.00 0.00 0.00 4.89 +0.93 57 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 5.46 +1.03 73 0 54 0
27NOV26 19.50 P 0.00 0.00 0.00 5.94 +1.04 74 0 56 0
27NOV26 20.00 P 0.00 0.00 0.00 6.40 +1.01 70 0 10 0
27NOV26 21.00 P 0.00 0.00 0.00 7.42 +0.99 82 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 8.47 +1.08 97 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 9.47 +1.08 104 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 10.47 +1.03 110 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 11.40 +1.00 102 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 12.40 +1.01 107 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 13.40 +0.93 112 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 +0.04 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 +0.05 49 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 0.13 +0.08 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.20 +0.11 48 0 16 0
30DEC26 11.50 P 0.00 0.00 0.00 0.30 +0.15 48 0 29 0
30DEC26 12.00 P 0.00 0.00 0.00 0.43 +0.20 48 0 48 0
30DEC26 12.50 P 0.53 0.61 0.53 0.60 +0.27 48 18 34 +18
30DEC26 13.00 P 0.71 0.72 0.69 0.80 +0.34 48 7 481 0
30DEC26 13.50 P 1.01 1.01 1.01 1.04 +0.40 48 1 54 0
30DEC26 14.00 P 0.00 0.00 0.00 1.31 +0.47 47 0 21 0
30DEC26 14.50 P 0.00 0.00 0.00 1.62 +0.54 48 0 61 0
30DEC26 15.00 P 0.00 0.00 0.00 1.95 +0.60 47 0 73 0
30DEC26 15.50 P 0.00 0.00 0.00 2.30 +0.64 47 0 88 0
30DEC26 16.00 P 0.00 0.00 0.00 2.73 +0.67 49 0 89 0
30DEC26 16.50 P 0.00 0.00 0.00 3.09 +0.67 46 0 57 0
30DEC26 17.00 P 0.00 0.00 0.00 3.60 +0.77 51 0 34 0
30DEC26 17.50 P 0.00 0.00 0.00 3.98 +0.74 47 0 40 0
30DEC26 18.00 P 0.00 0.00 0.00 4.47 +0.94 50 0 554 0
30DEC26 18.50 P 0.00 0.00 0.00 4.91 +0.83 47 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 5.47 +0.92 56 0 24 0
30DEC26 19.50 P 0.00 0.00 0.00 5.94 +0.99 57 0 71 0
30DEC26 20.00 P 0.00 0.00 0.00 6.43 +1.01 58 0 68 0
30DEC26 21.00 P 0.00 0.00 0.00 7.42 +0.99 63 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 8.47 +1.08 74 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.47 +1.08 79 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.47 +1.03 84 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.40 +1.00 79 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 12.40 +1.01 83 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 13.40 +0.93 87 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 14.36 +0.97 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 15.36 +0.97 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 16.36 +0.97 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 17.36 +0.97 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 18.36 +0.97 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 19.36 +0.97 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 20.43 +1.04 116 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.12 +0.06 48 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.15 +0.07 48 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.22 +0.10 48 0 0 0
28JAN27 11.00 P 0.35 0.35 0.35 0.32 +0.14 48 1 11 +1
28JAN27 11.50 P 0.00 0.00 0.00 0.45 +0.19 48 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.60 +0.24 48 0 1 0
28JAN27 12.50 P 0.85 0.85 0.85 0.78 +0.29 48 1 1 +1
28JAN27 13.00 P 0.00 0.00 0.00 1.00 +0.35 48 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 1.25 +0.41 48 0 15 0
28JAN27 14.00 P 0.00 0.00 0.00 1.52 +0.47 48 0 536 0
28JAN27 14.50 P 0.00 0.00 0.00 1.81 +0.51 47 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 2.15 +0.57 48 0 45 0
28JAN27 15.50 P 0.00 0.00 0.00 2.50 +0.62 48 0 18 0
28JAN27 16.00 P 0.00 0.00 0.00 2.88 +0.67 48 0 15 0
28JAN27 16.50 P 0.00 0.00 0.00 3.29 +0.67 49 0 1 0
28JAN27 17.00 P 0.00 0.00 0.00 3.75 +0.75 51 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 4.19 +0.81 52 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 4.61 +0.83 52 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 5.10 +0.89 54 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 5.51 +0.83 52 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 5.97 +0.84 52 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 6.45 +0.92 53 0 0 0
30MAR27 9.75 P 0.26 0.26 0.26 0.27 +0.10 49 15 15 +15
30MAR27 10.00 P 0.28 0.28 0.28 0.32 +0.12 49 1 2 +1
30MAR27 10.50 P 0.00 0.00 0.00 0.43 +0.15 49 0 0 0
30MAR27 11.00 P 0.59 0.59 0.56 0.55 +0.18 48 16 16 +16
30MAR27 11.50 P 0.50 0.50 0.50 0.71 +0.23 48 1 2 +1
30MAR27 12.00 P 0.82 0.82 0.82 0.89 +0.26 48 1 9 +1
30MAR27 12.50 P 0.00 0.00 0.00 1.10 +0.31 48 0 30 0
30MAR27 13.00 P 0.00 0.00 0.00 1.33 +0.35 48 0 28 0
30MAR27 13.50 P 0.00 0.00 0.00 1.59 +0.41 48 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 1.87 +0.45 48 0 49 0
30MAR27 14.50 P 0.00 0.00 0.00 2.17 +0.49 48 0 93 0
30MAR27 15.00 P 0.00 0.00 0.00 2.49 +0.53 48 0 40 0
30MAR27 15.50 P 2.89 2.89 2.89 2.81 +0.55 48 1 588 0
30MAR27 16.00 P 0.00 0.00 0.00 3.22 +0.59 49 0 61 0
30MAR27 16.50 P 0.00 0.00 0.00 3.67 +0.70 52 0 73 0
30MAR27 17.00 P 0.00 0.00 0.00 4.02 +0.70 51 0 46 0
30MAR27 17.50 P 0.00 0.00 0.00 4.40 +0.76 50 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 4.83 +0.78 51 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 5.30 +0.86 52 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.73 +0.88 52 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.21 +0.90 54 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 6.67 +0.97 55 0 9 0
30MAR27 21.00 P 0.00 0.00 0.00 7.60 +1.03 56 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.55 +1.01 58 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.52 +1.08 60 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 10.47 +1.03 61 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 11.40 +1.00 58 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 12.40 +0.99 61 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 13.42 +0.95 66 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 14.40 +1.01 66 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 15.38 +0.95 66 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 16.36 +0.97 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 17.36 +0.97 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 18.36 +0.92 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 19.36 +0.92 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 20.43 +1.04 84 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.56 +0.16 49 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.63 +0.17 49 0 26 0
29JUN27 10.50 P 0.00 0.00 0.00 0.79 +0.21 49 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.96 +0.24 49 0 14 0
29JUN27 11.50 P 0.00 0.00 0.00 1.16 +0.28 49 0 4 0
29JUN27 12.00 P 0.00 0.00 0.00 1.37 +0.31 48 0 17 0
29JUN27 12.50 P 0.00 0.00 0.00 1.61 +0.35 48 0 30 0
29JUN27 13.00 P 0.00 0.00 0.00 1.86 +0.38 48 0 31 0
29JUN27 13.50 P 2.10 2.10 2.10 2.15 +0.44 48 2 3 0
29JUN27 14.00 P 0.00 0.00 0.00 2.42 +0.45 48 0 3 0
29JUN27 14.50 P 2.62 2.62 2.62 2.85 +0.61 51 1 1 +1
29JUN27 15.00 P 0.00 0.00 0.00 3.08 +0.54 48 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 3.36 +0.51 47 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 3.73 +0.55 47 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.13 +0.62 48 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.52 +0.66 48 0 16 0
29JUN27 17.50 P 0.00 0.00 0.00 4.92 +0.70 48 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 5.31 +0.71 48 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 5.72 +0.74 48 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.07 +0.70 46 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.55 +0.77 48 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 6.92 +0.73 46 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.77 +0.71 45 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.64 +0.74 43 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 9.58 +0.83 44 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 10.50 +0.85 43 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 11.45 +0.70 43 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 12.41 +0.89 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 13.42 +0.92 48 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 14.40 +0.94 49 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 15.38 +0.93 50 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.80 +0.18 50 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.88 +0.19 50 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.06 +0.22 50 0 6 0
29SEP27 11.00 P 1.17 1.17 1.17 1.25 +0.24 49 4 4 +4
29SEP27 11.50 P 0.00 0.00 0.00 1.47 +0.28 49 0 16 0
29SEP27 12.00 P 0.00 0.00 0.00 1.69 +0.29 49 0 1 0
29SEP27 12.50 P 0.00 0.00 0.00 1.94 +0.33 49 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 2.20 +0.36 49 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 2.48 +0.39 49 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.79 +0.44 49 0 3 0
29SEP27 14.50 P 0.00 0.00 0.00 3.10 +0.47 49 0 1 0
29SEP27 15.00 P 0.00 0.00 0.00 3.41 +0.49 49 0 17 0
29SEP27 15.50 P 0.00 0.00 0.00 3.75 +0.52 49 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 4.09 +0.54 49 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.45 +0.53 48 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.82 +0.54 48 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.20 +0.57 49 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.66 +0.66 50 0 5 0
29SEP27 18.50 P 0.00 0.00 0.00 6.06 +0.68 50 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 6.41 +0.64 49 0 15 0
29SEP27 19.50 P 0.00 0.00 0.00 6.89 +0.71 51 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 7.23 +0.65 49 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 8.17 +0.79 51 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 8.95 +0.71 48 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 9.83 +0.73 48 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 10.70 +0.75 47 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 11.64 +0.82 47 0 0 0
TOTAL PUT 326 6,431 -19
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$ 3.200
29OCT26 2.20 C 0.00 0.00 0.00 1.03 -0.10 174 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.93 -0.10 157 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.83 -0.10 141 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.72 -0.11 112 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.62 -0.11 97 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.52 -0.11 84 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.41 -0.12 56 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.31 -0.12 44 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.21 -0.12 32 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.13 -0.11 33 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.06 -0.09 29 0 0 0
29OCT26 3.30 C 0.05 0.05 0.03 0.03 -0.05 33 123 90 -60
29OCT26 3.40 C 0.03 0.04 0.03 0.01 -0.03 32 129 199 +40
29OCT26 3.50 C 0.01 0.01 0.01 0.01 -0.01 43 146 164 -84
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 52 0 522 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 61 0 334 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 70 0 19 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 78 0 225 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 100 0 100 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 107 0 30 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 113 0 110 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.83 -0.11 65 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.73 -0.11 57 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.63 -0.11 50 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.53 -0.10 43 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.43 -0.12 36 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.35 -0.10 37 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.27 -0.10 35 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.20 -0.09 34 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.14 -0.07 32 0 0 0
27NOV26 3.30 C 0.15 0.16 0.14 0.10 -0.05 33 59 43 -47
27NOV26 3.40 C 0.09 0.09 0.07 0.06 -0.04 31 21 163 0
27NOV26 3.50 C 0.06 0.06 0.06 0.04 -0.04 32 12 273 +12
27NOV26 3.60 C 0.00 0.00 0.00 0.03 -0.02 34 0 672 0
27NOV26 3.70 C 0.00 0.00 0.00 0.02 -0.02 35 0 106 0
27NOV26 3.80 C 0.02 0.02 0.02 0.01 -0.01 33 13 3,361 -1
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 37 0 355 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 41 0 202 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 48 0 159 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.04 -0.10 61 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.94 -0.10 55 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.84 -0.10 49 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.74 -0.10 43 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.65 -0.10 42 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.55 -0.10 36 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.47 -0.10 36 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.38 -0.10 33 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.31 -0.09 33 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.24 -0.07 31 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.19 -0.08 32 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.14 -0.06 31 0 120 0
30DEC26 3.40 C 0.13 0.13 0.11 0.11 -0.05 32 88 137 -53
30DEC26 3.50 C 0.00 0.00 0.00 0.07 -0.06 29 0 190 0
30DEC26 3.60 C 0.08 0.08 0.07 0.06 -0.04 32 416 2,274 -164
30DEC26 3.70 C 0.06 0.06 0.05 0.04 -0.03 31 115 1,125 -111
30DEC26 3.80 C 0.08 0.08 0.05 0.03 -0.02 32 525 1,444 +209
30DEC26 3.90 C 0.07 0.07 0.04 0.02 -0.02 32 457 1,250 0
30DEC26 4.00 C 0.05 0.06 0.04 0.01 -0.02 30 90 1,109 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 -0.01 32 0 1,500 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 35 0 400 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 52 0 11 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 65 0 23 0
28JAN27 2.40 C 0.00 0.00 0.00 0.85 -0.10 43 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.75 -0.11 38 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.66 -0.11 37 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.57 -0.11 34 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.48 -0.11 32 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.40 -0.11 30 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.33 -0.10 30 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.27 -0.09 30 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.22 -0.07 30 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.17 -0.07 30 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.13 -0.06 29 0 0 0
28JAN27 3.50 C 0.12 0.12 0.12 0.10 -0.05 29 34 34 +34
28JAN27 3.60 C 0.09 0.09 0.09 0.08 -0.04 30 114 114 +114
28JAN27 3.70 C 0.00 0.00 0.00 0.06 -0.03 30 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.03 -0.03 29 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.07 -0.10 46 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.97 -0.11 41 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.88 -0.10 39 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.79 -0.10 37 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.70 -0.11 35 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.62 -0.10 34 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.54 -0.10 33 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.47 -0.09 33 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.41 -0.08 33 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.35 -0.07 32 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.29 -0.07 31 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.25 -0.06 32 0 25 0
30MAR27 3.40 C 0.00 0.00 0.00 0.21 -0.05 32 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.17 -0.05 31 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.14 -0.05 31 0 210 0
30MAR27 3.70 C 0.00 0.00 0.00 0.12 -0.04 32 0 273 0
30MAR27 3.80 C 0.00 0.00 0.00 0.10 -0.04 32 0 333 0
30MAR27 3.90 C 0.00 0.00 0.00 0.08 -0.03 32 0 2,274 0
30MAR27 4.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 3,933 0
30MAR27 4.10 C 0.00 0.00 0.00 0.05 -0.03 31 0 1,874 0
30MAR27 4.20 C 0.00 0.00 0.00 0.04 -0.02 31 0 150 0
30MAR27 4.30 C 0.00 0.00 0.00 0.03 -0.02 31 0 37 0
30MAR27 4.40 C 0.00 0.00 0.00 0.02 -0.02 29 0 10 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 30 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.09 -0.12 40 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.00 -0.11 38 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.91 -0.11 36 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.83 -0.10 36 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.74 -0.11 33 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.67 -0.10 34 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.59 -0.10 32 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.53 -0.09 32 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.46 -0.09 31 0 26 0
29JUN27 3.10 C 0.00 0.00 0.00 0.41 -0.08 32 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.36 -0.07 32 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.31 -0.07 31 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.27 -0.06 31 0 40 0
29JUN27 3.50 C 0.00 0.00 0.00 0.23 -0.06 31 0 110 0
29JUN27 3.60 C 0.00 0.00 0.00 0.20 -0.05 31 0 41 0
29JUN27 3.70 C 0.00 0.00 0.00 0.17 -0.05 31 0 29 0
29JUN27 3.80 C 0.00 0.00 0.00 0.15 -0.04 31 0 21 0
29JUN27 3.90 C 0.00 0.00 0.00 0.13 -0.03 31 0 30 0
29JUN27 4.00 C 0.00 0.00 0.00 0.11 -0.03 31 0 1 0
29JUN27 4.10 C 0.00 0.00 0.00 0.09 -0.03 31 0 33 0
29JUN27 4.20 C 0.00 0.00 0.00 0.08 -0.02 31 0 141 0
29JUN27 4.30 C 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.93 -0.11 36 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.85 -0.11 35 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.78 -0.10 35 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.71 -0.08 35 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.64 -0.09 34 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.56 -0.10 32 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.50 -0.09 31 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.45 -0.08 32 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.40 -0.07 31 0 0 0
29SEP27 3.30 C 0.42 0.42 0.42 0.35 -0.07 31 20 20 +20
29SEP27 3.40 C 0.36 0.36 0.36 0.32 -0.05 31 21 51 +21
29SEP27 3.50 C 0.34 0.34 0.34 0.28 -0.05 31 20 80 +20
29SEP27 3.60 C 0.30 0.30 0.30 0.25 -0.05 31 25 115 +25
29SEP27 3.70 C 0.00 0.00 0.00 0.23 -0.04 32 0 20 0
29SEP27 3.80 C 0.25 0.25 0.25 0.20 -0.04 32 21 21 +21
29SEP27 3.90 C 0.00 0.00 0.00 0.19 -0.02 33 0 2 0
29SEP27 4.00 C 0.00 0.00 0.00 0.16 -0.03 32 0 21 0
29SEP27 4.10 C 0.00 0.00 0.00 0.15 -0.03 33 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.13 -0.03 32 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.11 -0.03 32 0 40 0
29SEP27 4.40 C 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.09 -0.02 33 0 21 0
TOTAL CALL 2,449 26,943 -4
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 85 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 60 0 1 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 150 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 132 0
29OCT26 3.10 P 0.00 0.00 0.00 0.03 +0.02 35 0 133 0
29OCT26 3.20 P 0.03 0.03 0.03 0.06 +0.03 30 225 327 +155
29OCT26 3.30 P 0.00 0.00 0.00 0.13 +0.07 34 0 216 0
29OCT26 3.40 P 0.00 0.00 0.00 0.20 +0.08 0 0 318 0
29OCT26 3.50 P 0.27 0.29 0.24 0.30 +0.10 0 568 305 -232
29OCT26 3.60 P 0.27 0.32 0.27 0.40 +0.11 0 237 316 -104
29OCT26 3.70 P 0.49 0.49 0.46 0.50 +0.11 0 179 45 -168
29OCT26 3.80 P 0.00 0.00 0.00 0.60 +0.11 0 0 6 0
29OCT26 3.90 P 0.00 0.00 0.00 0.70 +0.11 0 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.80 +0.11 0 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.90 +0.11 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.00 +0.11 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.10 +0.11 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.20 +0.11 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.30 +0.11 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.40 +0.11 0 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 41 0 1 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 35 0 108 0
27NOV26 2.80 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
27NOV26 2.90 P 0.03 0.03 0.03 0.03 +0.01 33 4 12 +4
27NOV26 3.00 P 0.00 0.00 0.00 0.05 +0.02 32 0 110 0
27NOV26 3.10 P 0.08 0.08 0.08 0.08 +0.02 31 12 27 +12
27NOV26 3.20 P 0.00 0.00 0.00 0.12 +0.04 30 0 145 0
27NOV26 3.30 P 0.00 0.00 0.00 0.19 +0.06 33 0 145 0
27NOV26 3.40 P 0.28 0.28 0.23 0.24 +0.06 28 393 270 -324
27NOV26 3.50 P 0.20 0.27 0.18 0.32 +0.07 28 266 422 -25
27NOV26 3.60 P 0.27 0.35 0.27 0.42 +0.09 34 179 294 -6
27NOV26 3.70 P 0.37 0.44 0.37 0.51 +0.10 34 29 150 0
27NOV26 3.80 P 0.00 0.00 0.00 0.60 +0.10 0 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.70 +0.10 0 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.80 +0.11 0 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.90 +0.11 0 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.00 +0.11 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.10 +0.11 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.20 +0.11 0 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.30 +0.11 0 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.40 +0.11 0 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 40 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 35 0 84 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 31 0 86 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 +0.01 33 0 9 0
30DEC26 2.90 P 0.00 0.00 0.00 0.06 +0.02 32 0 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.08 +0.02 30 0 14 0
30DEC26 3.10 P 0.11 0.11 0.11 0.12 +0.04 31 10 1,650 0
30DEC26 3.20 P 0.00 0.00 0.00 0.16 +0.04 30 0 1,009 0
30DEC26 3.30 P 0.19 0.21 0.19 0.22 +0.05 30 30 272 -30
30DEC26 3.40 P 0.26 0.27 0.23 0.28 +0.06 29 149 189 -102
30DEC26 3.50 P 0.34 0.35 0.32 0.35 +0.07 29 565 573 -90
30DEC26 3.60 P 0.32 0.37 0.30 0.44 +0.08 31 254 268 -81
30DEC26 3.70 P 0.40 0.46 0.40 0.54 +0.10 35 488 660 0
30DEC26 3.80 P 0.00 0.00 0.00 0.60 +0.08 0 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.71 +0.10 33 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.82 +0.11 40 0 138 0
30DEC26 4.10 P 0.00 0.00 0.00 0.90 +0.10 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.00 +0.11 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.10 +0.11 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.20 +0.11 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.30 +0.11 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.40 +0.11 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.50 +0.11 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.60 +0.11 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.70 +0.11 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.80 +0.11 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.05 +0.11 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.30 +0.11 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.55 +0.11 0 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
28JAN27 3.00 P 0.10 0.10 0.10 0.10 +0.02 29 23 23 +23
28JAN27 3.10 P 0.00 0.00 0.00 0.14 +0.04 29 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.18 +0.03 28 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.25 +0.06 31 0 0 0
28JAN27 3.40 P 0.25 0.25 0.25 0.31 +0.06 30 30 30 +30
28JAN27 3.50 P 0.00 0.00 0.00 0.37 +0.06 29 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.45 +0.07 29 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.54 +0.08 31 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.61 +0.07 26 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.71 +0.08 29 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.82 +0.11 35 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.90 +0.10 0 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 1.00 +0.10 0 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 1.10 +0.11 0 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 1.20 +0.11 0 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30MAR27 2.50 P 0.03 0.03 0.03 0.03 0.00 31 4 4 +4
30MAR27 2.60 P 0.00 0.00 0.00 0.05 +0.01 32 0 6 0
30MAR27 2.70 P 0.00 0.00 0.00 0.07 +0.02 32 0 25 0
30MAR27 2.80 P 0.11 0.11 0.11 0.09 +0.02 31 1 60 -1
30MAR27 2.90 P 0.00 0.00 0.00 0.11 +0.01 30 0 463 0
30MAR27 3.00 P 0.00 0.00 0.00 0.16 +0.03 32 0 136 0
30MAR27 3.10 P 0.00 0.00 0.00 0.20 +0.04 31 0 606 0
30MAR27 3.20 P 0.00 0.00 0.00 0.24 +0.04 30 0 494 0
30MAR27 3.30 P 0.00 0.00 0.00 0.29 +0.04 30 0 150 0
30MAR27 3.40 P 0.00 0.00 0.00 0.36 +0.05 31 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.43 +0.06 31 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.49 +0.05 30 0 61 0
30MAR27 3.70 P 0.00 0.00 0.00 0.56 +0.05 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.65 +0.06 30 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.73 +0.06 29 0 400 0
30MAR27 4.00 P 0.00 0.00 0.00 0.82 +0.07 30 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.90 +0.06 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.01 +0.08 31 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.10 +0.08 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.20 +0.10 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.30 +0.10 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.40 +0.11 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.50 +0.11 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.60 +0.11 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.70 +0.11 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.80 +0.11 0 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.05 +0.02 31 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.07 +0.02 31 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.09 +0.02 31 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.12 +0.03 31 0 3 0
29JUN27 2.80 P 0.00 0.00 0.00 0.14 +0.03 30 0 3 0
29JUN27 2.90 P 0.00 0.00 0.00 0.18 +0.03 30 0 30 0
29JUN27 3.00 P 0.00 0.00 0.00 0.23 +0.04 31 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.26 +0.03 29 0 21 0
29JUN27 3.20 P 0.00 0.00 0.00 0.31 +0.04 29 0 5 0
29JUN27 3.30 P 0.00 0.00 0.00 0.37 +0.05 29 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.43 +0.06 29 0 40 0
29JUN27 3.50 P 0.00 0.00 0.00 0.49 +0.05 29 0 80 0
29JUN27 3.60 P 0.00 0.00 0.00 0.56 +0.06 29 0 40 0
29JUN27 3.70 P 0.00 0.00 0.00 0.63 +0.06 28 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.70 +0.06 28 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.78 +0.06 28 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.87 +0.07 29 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.95 +0.07 28 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.04 +0.07 28 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.12 +0.07 27 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.21 +0.07 26 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.30 +0.08 0 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.41 +0.10 30 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.09 +0.02 33 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.11 +0.02 33 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.14 +0.03 33 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.17 +0.03 32 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.21 +0.04 33 0 49 0
29SEP27 2.90 P 0.00 0.00 0.00 0.25 +0.04 33 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.29 +0.04 32 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.35 +0.05 33 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.40 +0.05 33 0 30 0
29SEP27 3.30 P 0.00 0.00 0.00 0.46 +0.06 33 0 30 0
29SEP27 3.40 P 0.00 0.00 0.00 0.52 +0.06 33 0 1 0
29SEP27 3.50 P 0.00 0.00 0.00 0.57 +0.05 32 0 195 0
29SEP27 3.60 P 0.00 0.00 0.00 0.64 +0.06 32 0 8 0
29SEP27 3.70 P 0.00 0.00 0.00 0.72 +0.07 33 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.79 +0.06 33 0 18 0
29SEP27 3.90 P 0.00 0.00 0.00 0.87 +0.07 33 0 173 0
29SEP27 4.00 P 0.00 0.00 0.00 0.95 +0.07 33 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 1.03 +0.07 33 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.12 +0.08 34 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.20 +0.08 34 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.29 +0.08 35 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.38 +0.08 35 0 0 0
TOTAL PUT 3,646 11,895 -935
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$ 32.540
29OCT26 21.00 C 0.00 0.00 0.00 11.54 +0.14 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.54 +0.09 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.56 +0.11 75 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.55 +0.10 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.56 +0.10 44 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.56 +0.11 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.56 +0.15 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.56 +0.15 0 0 30 0
29OCT26 29.00 C 0.00 0.00 0.00 3.56 +0.15 0 0 30 0
29OCT26 30.00 C 0.00 0.00 0.00 2.57 +0.15 23 0 60 0
29OCT26 31.00 C 0.00 0.00 0.00 1.59 +0.13 20 0 726 0
29OCT26 32.00 C 0.80 0.80 0.80 0.72 +0.06 18 200 491 -200
29OCT26 33.00 C 0.00 0.00 0.00 0.22 +0.01 19 0 883 0
29OCT26 34.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 452 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 22 0 448 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 230 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 116 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 43 0 46 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 55 0 27 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 10.59 +0.14 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 9.58 +0.11 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.59 +0.08 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.59 +0.07 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.61 +0.08 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.63 +0.15 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.64 +0.15 20 0 15 0
27NOV26 29.00 C 0.00 0.00 0.00 3.65 +0.14 17 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 2.71 +0.14 18 0 58 0
27NOV26 31.00 C 0.00 0.00 0.00 1.85 +0.12 18 0 707 0
27NOV26 32.00 C 1.04 1.09 1.04 1.11 +0.09 17 17 708 +17
27NOV26 33.00 C 0.00 0.00 0.00 0.60 +0.05 18 0 771 0
27NOV26 34.00 C 0.22 0.22 0.22 0.29 +0.02 18 400 633 +311
27NOV26 35.00 C 0.14 0.14 0.14 0.13 +0.02 18 13 148 0
27NOV26 36.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 133 0
27NOV26 37.00 C 0.00 0.00 0.00 0.02 0.00 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 29 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.65 +0.16 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.68 +0.14 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.69 +0.16 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.69 +0.13 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.70 +0.15 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.72 +0.13 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.72 +0.15 19 0 0 0
30DEC26 28.00 C 4.50 4.50 4.50 4.74 +0.15 18 10 0 -10
30DEC26 29.00 C 0.00 0.00 0.00 3.79 +0.14 18 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 2.90 +0.13 18 0 56 0
30DEC26 31.00 C 2.02 2.02 2.02 2.09 +0.09 17 15 386 +15
30DEC26 32.00 C 1.46 1.46 1.46 1.41 +0.08 17 100 267 0
30DEC26 33.00 C 0.00 0.00 0.00 0.89 +0.05 17 0 274 0
30DEC26 34.00 C 0.00 0.00 0.00 0.54 +0.02 17 0 432 0
30DEC26 35.00 C 0.26 0.26 0.25 0.32 +0.03 18 400 843 +265
30DEC26 36.00 C 0.00 0.00 0.00 0.16 +0.01 18 0 237 0
30DEC26 37.00 C 0.00 0.00 0.00 0.08 +0.01 18 0 68 0
30DEC26 38.00 C 0.09 0.09 0.09 0.04 0.00 18 15 123 +15
30DEC26 39.00 C 0.00 0.00 0.00 0.02 0.00 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 0.02 0.02 0.02 0.01 0.00 25 50 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 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 32 0 225 0
28JAN27 22.00 C 0.00 0.00 0.00 10.72 +0.11 0 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 9.74 +0.10 0 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 8.77 +0.12 26 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 7.79 +0.12 25 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 6.82 +0.19 24 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 5.80 +0.14 18 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 4.84 +0.13 17 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 3.93 +0.12 18 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 3.08 +0.11 18 0 30 0
28JAN27 31.00 C 0.00 0.00 0.00 2.31 +0.10 18 0 73 0
28JAN27 32.00 C 0.00 0.00 0.00 1.66 +0.08 17 0 90 0
28JAN27 33.00 C 0.00 0.00 0.00 1.14 +0.04 17 0 166 0
28JAN27 34.00 C 0.00 0.00 0.00 0.77 +0.03 18 0 76 0
28JAN27 35.00 C 0.00 0.00 0.00 0.49 +0.01 18 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 0.29 0.00 18 0 6 0
28JAN27 37.00 C 0.00 0.00 0.00 0.17 0.00 18 0 15 0
28JAN27 38.00 C 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.88 +0.09 33 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.85 +0.08 0 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.87 +0.08 20 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.94 +0.05 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.97 +0.06 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.03 +0.08 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.00 +0.04 18 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.09 +0.13 18 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.24 +0.12 18 0 19 0
30MAR27 30.00 C 0.00 0.00 0.00 3.45 +0.11 18 0 7 0
30MAR27 31.00 C 0.00 0.00 0.00 2.76 +0.12 18 0 37 0
30MAR27 32.00 C 0.00 0.00 0.00 2.14 +0.09 18 0 19 0
30MAR27 33.00 C 1.53 1.53 1.53 1.61 +0.08 18 8 10 -3
30MAR27 34.00 C 0.00 0.00 0.00 1.18 +0.06 18 0 300 0
30MAR27 35.00 C 0.00 0.00 0.00 0.88 +0.06 18 0 554 0
30MAR27 36.00 C 0.00 0.00 0.00 0.61 +0.02 18 0 57 0
30MAR27 37.00 C 0.00 0.00 0.00 0.42 +0.02 18 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 0.28 +0.01 18 0 32 0
30MAR27 39.00 C 0.00 0.00 0.00 0.18 +0.01 18 0 25 0
30MAR27 40.00 C 0.00 0.00 0.00 0.12 +0.01 18 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 77 0
30MAR27 42.00 C 0.00 0.00 0.00 0.05 0.00 19 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.02 0.00 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 12.03 +0.07 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.06 +0.12 30 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.13 +0.14 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.16 +0.07 27 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.18 +0.06 24 0 20 0
29JUN27 26.00 C 0.00 0.00 0.00 7.24 +0.06 22 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.32 +0.06 21 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.35 +0.12 19 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 4.54 +0.11 19 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 3.79 +0.09 19 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.11 +0.07 19 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 2.56 +0.10 19 0 17 0
29JUN27 33.00 C 0.00 0.00 0.00 2.04 +0.08 19 0 4 0
29JUN27 34.00 C 0.00 0.00 0.00 1.57 +0.03 19 0 354 0
29JUN27 35.00 C 0.00 0.00 0.00 1.24 +0.03 19 0 200 0
29JUN27 36.00 C 0.00 0.00 0.00 0.94 +0.01 19 0 35 0
29JUN27 37.00 C 0.00 0.00 0.00 0.71 +0.01 19 0 33 0
29JUN27 38.00 C 0.00 0.00 0.00 0.52 0.00 19 0 4 0
29JUN27 39.00 C 0.00 0.00 0.00 0.38 0.00 19 0 8 0
29JUN27 40.00 C 0.00 0.00 0.00 0.28 0.00 19 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.19 -0.01 19 0 8 0
29JUN27 42.00 C 0.00 0.00 0.00 0.14 0.00 19 0 300 0
29JUN27 43.00 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 11.08 +0.13 28 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.13 +0.09 27 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.17 +0.08 25 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.21 +0.07 23 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 7.28 +0.10 21 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.38 +0.06 20 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.41 +0.06 18 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 4.62 +0.04 18 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.00 +0.11 19 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 3.33 +0.09 19 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.76 +0.12 19 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.25 +0.08 18 0 3 0
29SEP27 34.00 C 0.00 0.00 0.00 1.82 +0.04 18 0 100 0
29SEP27 35.00 C 0.00 0.00 0.00 1.46 +0.04 18 0 105 0
29SEP27 36.00 C 0.00 0.00 0.00 1.16 -0.03 18 0 5 0
29SEP27 37.00 C 0.00 0.00 0.00 0.91 -0.05 18 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.70 -0.06 18 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.54 -0.06 18 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.42 -0.05 18 0 4 0
29SEP27 41.00 C 0.00 0.00 0.00 0.32 -0.03 18 0 2 0
29SEP27 42.00 C 0.00 0.00 0.00 0.24 -0.04 18 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 0.18 -0.03 18 0 0 0
TOTAL CALL 1,228 13,620 +410
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 81 0 12 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 71 0 8 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 18 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 51 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 176 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 306 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 25 0 534 0
29OCT26 31.00 P 0.08 0.08 0.07 0.03 -0.02 20 72 873 -60
29OCT26 32.00 P 0.29 0.29 0.20 0.18 -0.09 19 118 1,054 -106
29OCT26 33.00 P 0.79 0.79 0.74 0.68 -0.13 20 45 869 +15
29OCT26 34.00 P 0.00 0.00 0.00 1.48 -0.16 19 0 312 0
29OCT26 35.00 P 0.00 0.00 0.00 2.46 -0.16 0 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 3.46 -0.16 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 4.46 -0.16 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.46 -0.16 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.50 -0.12 65 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.50 -0.12 72 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.50 -0.12 79 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.49 -0.13 83 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.49 -0.13 89 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 12 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 61 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 21 0 31 0
27NOV26 29.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 198 0
27NOV26 30.00 P 0.00 0.00 0.00 0.07 -0.02 18 0 510 0
27NOV26 31.00 P 0.00 0.00 0.00 0.21 -0.04 18 0 1,424 0
27NOV26 32.00 P 0.00 0.00 0.00 0.51 -0.06 18 0 898 0
27NOV26 33.00 P 1.07 1.07 1.01 1.00 -0.09 19 17 549 0
27NOV26 34.00 P 0.00 0.00 0.00 1.66 -0.13 18 0 254 0
27NOV26 35.00 P 0.00 0.00 0.00 2.51 -0.14 18 0 103 0
27NOV26 36.00 P 0.00 0.00 0.00 3.46 -0.16 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 4.46 -0.16 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 5.46 -0.16 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 6.50 -0.12 35 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 7.50 -0.12 39 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.50 -0.12 43 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.49 -0.13 45 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.49 -0.13 48 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 21 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 8 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 28 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 102 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 19 0 73 0
30DEC26 28.00 P 0.00 0.00 0.00 0.03 0.00 19 0 339 0
30DEC26 29.00 P 0.00 0.00 0.00 0.07 -0.02 18 0 228 0
30DEC26 30.00 P 0.27 0.27 0.23 0.18 -0.02 18 330 946 +315
30DEC26 31.00 P 0.41 0.41 0.41 0.39 -0.04 18 11 710 -11
30DEC26 32.00 P 0.75 0.75 0.75 0.73 -0.02 18 16 329 +1
30DEC26 33.00 P 0.00 0.00 0.00 1.23 -0.07 18 0 85 0
30DEC26 34.00 P 1.98 1.98 1.98 1.89 -0.10 19 15 260 +15
30DEC26 35.00 P 0.00 0.00 0.00 2.61 -0.13 18 0 36 0
30DEC26 36.00 P 0.00 0.00 0.00 3.50 -0.14 18 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 4.46 -0.16 0 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 5.46 -0.16 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.50 -0.14 28 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.50 -0.12 31 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.50 -0.12 34 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.49 -0.13 36 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.49 -0.13 38 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.50 -0.12 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.49 -0.13 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.49 -0.14 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.47 -0.15 45 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.01 0.00 22 0 100 0
28JAN27 26.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.06 -0.02 18 0 10 0
28JAN27 29.00 P 0.00 0.00 0.00 0.14 -0.03 18 0 147 0
28JAN27 30.00 P 0.00 0.00 0.00 0.28 -0.05 18 0 177 0
28JAN27 31.00 P 0.00 0.00 0.00 0.53 -0.07 18 0 22 0
28JAN27 32.00 P 0.00 0.00 0.00 0.89 -0.07 18 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 1.38 -0.10 18 0 15 0
28JAN27 34.00 P 0.00 0.00 0.00 2.03 -0.10 19 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 2.71 -0.14 18 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 3.55 -0.15 18 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 4.47 -0.16 17 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 5.46 -0.16 0 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 6.50 -0.14 25 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 7.50 -0.12 27 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 8.50 -0.12 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 27 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 22 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 0.00 19 0 8 0
30MAR27 26.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 43 0
30MAR27 28.00 P 0.23 0.23 0.23 0.16 -0.02 18 10 171 +10
30MAR27 29.00 P 0.00 0.00 0.00 0.30 -0.03 18 0 276 0
30MAR27 30.00 P 0.00 0.00 0.00 0.51 -0.04 18 0 61 0
30MAR27 31.00 P 0.00 0.00 0.00 0.80 -0.05 18 0 40 0
30MAR27 32.00 P 0.00 0.00 0.00 1.17 -0.08 18 0 53 0
30MAR27 33.00 P 0.00 0.00 0.00 1.67 -0.08 18 0 157 0
30MAR27 34.00 P 0.00 0.00 0.00 2.27 -0.08 18 0 127 0
30MAR27 35.00 P 0.00 0.00 0.00 2.99 -0.05 19 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 3.70 -0.13 18 0 30 0
30MAR27 37.00 P 0.00 0.00 0.00 4.56 -0.14 18 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 5.48 -0.15 18 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 6.50 -0.14 21 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.50 -0.12 23 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.50 -0.12 26 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.49 -0.13 27 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.50 -0.12 30 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.50 -0.12 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.49 -0.13 33 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.50 -0.13 35 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.01 0.00 21 0 8 0
29JUN27 22.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 4 0
29JUN27 23.00 P 0.00 0.00 0.00 0.03 0.00 19 0 5 0
29JUN27 24.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.10 -0.02 19 0 53 0
29JUN27 26.00 P 0.00 0.00 0.00 0.18 -0.02 19 0 58 0
29JUN27 27.00 P 0.00 0.00 0.00 0.30 -0.04 19 0 30 0
29JUN27 28.00 P 0.00 0.00 0.00 0.47 -0.05 19 0 43 0
29JUN27 29.00 P 0.00 0.00 0.00 0.71 -0.04 19 0 12 0
29JUN27 30.00 P 0.00 0.00 0.00 1.01 -0.04 19 0 119 0
29JUN27 31.00 P 0.00 0.00 0.00 1.37 -0.07 18 0 11 0
29JUN27 32.00 P 0.00 0.00 0.00 1.81 -0.07 18 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 2.33 -0.16 18 0 20 0
29JUN27 34.00 P 0.00 0.00 0.00 2.93 -0.17 18 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 3.65 -0.14 19 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.38 -0.14 19 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.17 -0.14 19 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.00 -0.15 19 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.93 -0.06 20 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.84 -0.05 20 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.76 -0.08 20 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.69 -0.06 21 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.63 -0.10 21 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 2 0
29SEP27 23.00 P 0.00 0.00 0.00 0.05 -0.02 18 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 0.09 -0.03 18 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 0.16 -0.04 18 0 2 0
29SEP27 26.00 P 0.00 0.00 0.00 0.26 -0.06 18 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.41 -0.08 18 0 8 0
29SEP27 28.00 P 0.00 0.00 0.00 0.61 -0.10 18 0 7 0
29SEP27 29.00 P 0.00 0.00 0.00 0.87 -0.13 18 0 20 0
29SEP27 30.00 P 0.00 0.00 0.00 1.20 -0.15 18 0 30 0
29SEP27 31.00 P 0.00 0.00 0.00 1.61 -0.16 18 0 1 0
29SEP27 32.00 P 0.00 0.00 0.00 2.08 -0.17 18 0 2 0
29SEP27 33.00 P 0.00 0.00 0.00 2.63 -0.17 19 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 3.07 -0.37 17 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.93 -0.17 19 0 3 0
29SEP27 36.00 P 0.00 0.00 0.00 4.53 -0.20 18 0 3 0
29SEP27 37.00 P 0.00 0.00 0.00 5.30 -0.20 18 0 3 0
29SEP27 38.00 P 0.00 0.00 0.00 6.29 -0.08 20 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.17 -0.05 21 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.03 -0.06 21 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 8.92 -0.06 21 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.83 -0.05 21 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.75 -0.05 22 0 0 0
TOTAL PUT 634 13,715 +179
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$ 3.705
23OCT26 2.50 C 0.00 0.00 0.00 1.21 +0.13 211 0 0 0
23OCT26 2.55 C 0.00 0.00 0.00 1.16 +0.13 202 0 0 0
23OCT26 2.60 C 0.00 0.00 0.00 1.11 +0.13 193 0 0 0
23OCT26 2.65 C 0.00 0.00 0.00 1.06 +0.13 183 0 0 0
23OCT26 2.70 C 0.00 0.00 0.00 1.01 +0.13 174 0 0 0
23OCT26 2.75 C 0.00 0.00 0.00 0.96 +0.13 166 0 0 0
23OCT26 2.80 C 0.00 0.00 0.00 0.91 +0.13 157 0 0 0
23OCT26 2.85 C 0.00 0.00 0.00 0.86 +0.13 148 0 0 0
23OCT26 2.90 C 0.00 0.00 0.00 0.81 +0.13 140 0 0 0
23OCT26 2.95 C 0.00 0.00 0.00 0.76 +0.13 131 0 0 0
23OCT26 3.00 C 0.00 0.00 0.00 0.71 +0.13 123 0 0 0
23OCT26 3.05 C 0.00 0.00 0.00 0.66 +0.13 114 0 0 0
23OCT26 3.10 C 0.00 0.00 0.00 0.61 +0.13 106 0 0 0
23OCT26 3.15 C 0.00 0.00 0.00 0.56 +0.12 98 0 0 0
23OCT26 3.20 C 0.00 0.00 0.00 0.51 +0.12 90 0 0 0
23OCT26 3.25 C 0.00 0.00 0.00 0.46 +0.12 82 0 0 0
23OCT26 3.30 C 0.00 0.00 0.00 0.41 +0.11 74 0 0 0
23OCT26 3.35 C 0.00 0.00 0.00 0.36 +0.10 66 0 0 0
23OCT26 3.40 C 0.00 0.00 0.00 0.31 +0.09 58 0 15 0
23OCT26 3.45 C 0.00 0.00 0.00 0.27 +0.09 69 0 0 0
23OCT26 3.50 C 0.00 0.00 0.00 0.22 +0.07 59 0 300 0
23OCT26 3.55 C 0.00 0.00 0.00 0.18 +0.06 59 0 150 0
23OCT26 3.60 C 0.00 0.00 0.00 0.15 +0.06 65 0 0 0
23OCT26 3.65 C 0.00 0.00 0.00 0.11 +0.04 59 0 0 0
23OCT26 3.70 C 0.00 0.00 0.00 0.09 +0.04 64 0 15 0
23OCT26 3.75 C 0.00 0.00 0.00 0.07 +0.03 67 0 0 0
23OCT26 3.80 C 0.00 0.00 0.00 0.04 +0.01 57 0 0 0
23OCT26 3.85 C 0.00 0.00 0.00 0.03 +0.01 60 0 700 0
23OCT26 3.90 C 0.00 0.00 0.00 0.02 +0.01 60 0 150 0
23OCT26 3.95 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 4.05 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
23OCT26 4.15 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
23OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23OCT26 4.25 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
23OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
23OCT26 4.35 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
23OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
23OCT26 4.45 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
23OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
23OCT26 4.55 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
23OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
23OCT26 4.65 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
23OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
23OCT26 4.75 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 1.11 +0.13 105 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 1.01 +0.13 95 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.91 +0.13 85 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.81 +0.12 75 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.71 +0.12 66 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.61 +0.11 56 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.51 +0.11 47 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.42 +0.09 55 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.34 +0.09 59 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.26 +0.06 57 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.19 +0.06 56 0 315 0
29OCT26 3.70 C 0.00 0.00 0.00 0.13 +0.04 54 0 347 0
29OCT26 3.80 C 0.00 0.00 0.00 0.09 +0.03 55 0 723 0
29OCT26 3.90 C 0.00 0.00 0.00 0.06 +0.02 56 0 180 0
29OCT26 4.00 C 0.00 0.00 0.00 0.04 +0.01 58 0 240 0
29OCT26 4.10 C 0.00 0.00 0.00 0.02 0.00 54 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 60 0 210 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 68 0 300 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 87 0 165 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 93 0 75 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 99 0 215 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 105 0 43 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 118 0 280 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 131 0 103 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 154 0 115 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 164 0 200 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 174 0 100 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 184 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 193 0 100 0
30OCT26 2.60 C 0.00 0.00 0.00 1.11 - 98 0 0 -
30OCT26 2.65 C 0.00 0.00 0.00 1.06 - 93 0 0 -
30OCT26 2.70 C 0.00 0.00 0.00 1.01 - 89 0 0 -
30OCT26 2.75 C 0.00 0.00 0.00 0.96 - 84 0 0 -
30OCT26 2.80 C 0.00 0.00 0.00 0.91 - 79 0 0 -
30OCT26 2.85 C 0.00 0.00 0.00 0.86 - 75 0 0 -
30OCT26 2.90 C 0.00 0.00 0.00 0.81 - 70 0 0 -
30OCT26 2.95 C 0.00 0.00 0.00 0.76 - 66 0 0 -
30OCT26 3.00 C 0.00 0.00 0.00 0.71 - 61 0 0 -
30OCT26 3.05 C 0.00 0.00 0.00 0.66 - 57 0 0 -
30OCT26 3.10 C 0.00 0.00 0.00 0.61 - 53 0 0 -
30OCT26 3.15 C 0.00 0.00 0.00 0.56 - 48 0 0 -
30OCT26 3.20 C 0.00 0.00 0.00 0.52 - 62 0 0 -
30OCT26 3.25 C 0.00 0.00 0.00 0.47 - 57 0 0 -
30OCT26 3.30 C 0.00 0.00 0.00 0.43 - 61 0 0 -
30OCT26 3.35 C 0.00 0.00 0.00 0.38 - 55 0 0 -
30OCT26 3.40 C 0.00 0.00 0.00 0.34 - 56 0 0 -
30OCT26 3.45 C 0.00 0.00 0.00 0.30 - 56 0 0 -
30OCT26 3.50 C 0.00 0.00 0.00 0.27 - 59 0 0 -
30OCT26 3.55 C 0.00 0.00 0.00 0.23 - 57 0 0 -
30OCT26 3.60 C 0.00 0.00 0.00 0.20 - 57 0 0 -
30OCT26 3.65 C 0.00 0.00 0.00 0.17 - 57 0 0 -
30OCT26 3.70 C 0.00 0.00 0.00 0.15 - 59 0 0 -
30OCT26 3.75 C 0.00 0.00 0.00 0.12 - 56 0 0 -
30OCT26 3.80 C 0.08 0.08 0.08 0.10 - 56 2 2 -
30OCT26 3.85 C 0.00 0.00 0.00 0.08 - 55 0 0 -
30OCT26 3.90 C 0.00 0.00 0.00 0.06 - 53 0 0 -
30OCT26 3.95 C 0.00 0.00 0.00 0.05 - 54 0 0 -
30OCT26 4.00 C 0.00 0.00 0.00 0.04 - 55 0 0 -
30OCT26 4.05 C 0.00 0.00 0.00 0.03 - 54 0 0 -
30OCT26 4.10 C 0.00 0.00 0.00 0.02 - 51 0 0 -
30OCT26 4.15 C 0.00 0.00 0.00 0.01 - 46 0 0 -
30OCT26 4.20 C 0.00 0.00 0.00 0.01 - 50 0 0 -
30OCT26 4.25 C 0.00 0.00 0.00 0.01 - 54 0 0 -
30OCT26 4.30 C 0.00 0.00 0.00 0.01 - 57 0 0 -
30OCT26 4.35 C 0.00 0.00 0.00 0.01 - 61 0 0 -
30OCT26 4.40 C 0.00 0.00 0.00 0.01 - 64 0 0 -
30OCT26 4.45 C 0.00 0.00 0.00 0.01 - 67 0 0 -
30OCT26 4.50 C 0.00 0.00 0.00 0.01 - 71 0 0 -
30OCT26 4.55 C 0.00 0.00 0.00 0.01 - 74 0 0 -
30OCT26 4.60 C 0.00 0.00 0.00 0.01 - 77 0 0 -
27NOV26 2.60 C 0.00 0.00 0.00 1.12 +0.12 58 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 1.02 +0.11 52 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.91 +0.09 0 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.84 +0.11 57 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.75 +0.10 56 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.67 +0.11 57 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.59 +0.09 57 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.50 +0.06 52 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.44 +0.06 55 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.38 +0.06 55 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.32 +0.05 54 0 312 0
27NOV26 3.70 C 0.00 0.00 0.00 0.28 +0.05 57 0 130 0
27NOV26 3.80 C 0.00 0.00 0.00 0.23 +0.04 55 0 30 0
27NOV26 3.90 C 0.00 0.00 0.00 0.20 +0.04 57 0 16 0
27NOV26 4.00 C 0.00 0.00 0.00 0.16 +0.03 56 0 70 0
27NOV26 4.10 C 0.00 0.00 0.00 0.13 +0.02 56 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.11 +0.02 57 0 30 0
27NOV26 4.30 C 0.00 0.00 0.00 0.09 +0.02 57 0 90 0
27NOV26 4.40 C 0.00 0.00 0.00 0.07 +0.01 56 0 48 0
27NOV26 4.50 C 0.00 0.00 0.00 0.06 +0.01 57 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.05 +0.01 58 0 3 0
27NOV26 4.70 C 0.00 0.00 0.00 0.04 +0.01 58 0 270 0
27NOV26 4.80 C 0.00 0.00 0.00 0.03 +0.01 57 0 825 0
27NOV26 4.90 C 0.00 0.00 0.00 0.02 +0.01 55 0 483 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 50 0 200 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 57 0 180 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 63 0 150 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 69 0 150 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 74 0 100 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 79 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 1.15 +0.12 58 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.06 +0.11 57 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.97 +0.10 55 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.89 +0.11 56 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.81 +0.09 56 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.74 +0.09 57 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.67 +0.09 57 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.60 +0.08 56 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.54 +0.08 56 0 15 0
30DEC26 3.50 C 0.00 0.00 0.00 0.48 +0.07 56 0 15 0
30DEC26 3.60 C 0.00 0.00 0.00 0.42 +0.06 55 0 15 0
30DEC26 3.70 C 0.00 0.00 0.00 0.37 +0.05 54 0 15 0
30DEC26 3.80 C 0.00 0.00 0.00 0.33 +0.05 55 0 45 0
30DEC26 3.90 C 0.00 0.00 0.00 0.29 +0.04 55 0 30 0
30DEC26 4.00 C 0.00 0.00 0.00 0.25 +0.03 54 0 50 0
30DEC26 4.10 C 0.00 0.00 0.00 0.22 +0.03 55 0 30 0
30DEC26 4.20 C 0.00 0.00 0.00 0.20 +0.04 56 0 30 0
30DEC26 4.30 C 0.00 0.00 0.00 0.17 +0.02 55 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.15 +0.02 56 0 60 0
30DEC26 4.50 C 0.11 0.11 0.11 0.13 +0.02 56 5 135 -5
30DEC26 4.60 C 0.00 0.00 0.00 0.11 +0.02 55 0 65 0
30DEC26 4.70 C 0.00 0.00 0.00 0.10 +0.02 56 0 45 0
30DEC26 4.80 C 0.00 0.00 0.00 0.09 +0.02 57 0 135 0
30DEC26 4.90 C 0.00 0.00 0.00 0.08 +0.02 58 0 190 0
30DEC26 5.00 C 0.00 0.00 0.00 0.07 +0.02 58 0 15 0
30DEC26 5.25 C 0.00 0.00 0.00 0.04 +0.01 55 0 17 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 +0.01 57 0 323 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 +0.01 57 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 54 0 100 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 1.18 +0.11 57 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 1.09 +0.10 55 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 1.01 +0.10 56 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.94 +0.10 57 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.86 +0.09 56 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.79 +0.09 56 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.73 +0.09 57 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.66 +0.08 56 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.61 +0.08 57 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.55 +0.07 56 0 45 0
28JAN27 3.60 C 0.00 0.00 0.00 0.50 +0.07 56 0 15 0
28JAN27 3.70 C 0.00 0.00 0.00 0.46 +0.07 57 0 30 0
28JAN27 3.80 C 0.00 0.00 0.00 0.42 +0.07 57 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.38 +0.06 57 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.33 +0.04 56 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.30 +0.04 56 0 10 0
28JAN27 4.20 C 0.00 0.00 0.00 0.27 +0.04 56 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.24 +0.03 56 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.21 +0.03 55 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.20 +0.04 57 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.18 +0.03 57 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.16 +0.03 57 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.25 +0.10 58 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.17 +0.11 57 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.10 +0.11 57 0 1 0
30MAR27 2.90 C 0.00 0.00 0.00 1.03 +0.09 57 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.97 +0.09 58 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.91 +0.09 58 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.82 +0.08 55 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.78 +0.09 57 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.72 +0.07 56 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.69 +0.08 58 0 45 0
30MAR27 3.60 C 0.00 0.00 0.00 0.63 +0.05 57 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.60 +0.07 58 0 55 0
30MAR27 3.80 C 0.00 0.00 0.00 0.56 +0.07 59 0 15 0
30MAR27 3.90 C 0.00 0.00 0.00 0.52 +0.07 59 0 45 0
30MAR27 4.00 C 0.00 0.00 0.00 0.48 +0.06 58 0 15 0
30MAR27 4.10 C 0.00 0.00 0.00 0.45 +0.07 59 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.42 +0.06 59 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.39 +0.06 59 0 150 0
30MAR27 4.40 C 0.00 0.00 0.00 0.35 +0.04 58 0 80 0
30MAR27 4.50 C 0.00 0.00 0.00 0.31 +0.03 56 0 30 0
30MAR27 4.60 C 0.00 0.00 0.00 0.29 +0.03 57 0 40 0
30MAR27 4.70 C 0.00 0.00 0.00 0.27 +0.03 57 0 20 0
30MAR27 4.80 C 0.00 0.00 0.00 0.25 +0.02 57 0 30 0
30MAR27 4.90 C 0.00 0.00 0.00 0.23 +0.03 57 0 45 0
30MAR27 5.00 C 0.00 0.00 0.00 0.22 +0.03 58 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.17 +0.02 57 0 15 0
30MAR27 5.50 C 0.00 0.00 0.00 0.14 +0.01 57 0 60 0
30MAR27 5.75 C 0.00 0.00 0.00 0.12 +0.01 58 0 15 0
30MAR27 6.00 C 0.00 0.00 0.00 0.09 +0.01 56 0 75 0
30MAR27 6.25 C 0.00 0.00 0.00 0.08 +0.01 58 0 35 0
30MAR27 6.50 C 0.00 0.00 0.00 0.06 +0.01 56 0 210 0
30MAR27 6.75 C 0.00 0.00 0.00 0.05 +0.01 57 0 195 0
30MAR27 7.00 C 0.00 0.00 0.00 0.04 +0.01 57 0 165 0
29JUN27 2.60 C 0.00 0.00 0.00 1.33 +0.11 58 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 1.26 +0.09 58 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.20 +0.10 59 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.13 +0.09 58 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.07 +0.08 58 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.99 +0.06 55 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.97 +0.09 59 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.91 +0.08 58 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.86 +0.07 58 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.82 +0.08 59 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.77 +0.07 58 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.73 +0.07 58 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.69 +0.06 58 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.65 +0.06 58 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.60 +0.04 57 0 70 0
29JUN27 4.10 C 0.00 0.00 0.00 0.57 +0.04 57 0 70 0
29JUN27 4.20 C 0.00 0.00 0.00 0.55 +0.06 58 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.50 +0.03 57 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.49 +0.05 58 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.47 +0.05 59 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.43 +0.04 58 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.41 +0.05 58 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.38 +0.04 58 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.37 +0.04 59 0 10 0
29JUN27 5.00 C 0.00 0.00 0.00 0.34 +0.03 58 0 60 0
29JUN27 5.25 C 0.00 0.00 0.00 0.30 +0.03 58 0 90 0
29JUN27 5.50 C 0.00 0.00 0.00 0.26 +0.03 58 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.23 +0.03 59 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.20 +0.03 59 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.17 +0.02 58 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.15 +0.02 59 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.13 +0.02 58 0 10 0
29JUN27 7.00 C 0.00 0.00 0.00 0.12 +0.02 59 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 1.40 +0.09 59 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 1.33 +0.12 58 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 1.27 +0.08 58 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 1.22 +0.11 59 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 1.16 +0.08 58 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 1.11 +0.08 58 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.03 +0.04 56 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 1.01 +0.09 58 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.96 +0.09 57 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.92 +0.09 58 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.87 +0.07 57 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.84 +0.08 58 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.80 +0.07 58 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.77 +0.08 58 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.75 +0.09 59 0 200 0
29SEP27 4.10 C 0.00 0.00 0.00 0.70 +0.07 58 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.67 +0.06 58 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.64 +0.06 58 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.62 +0.06 59 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.58 +0.06 58 0 1 0
29SEP27 4.60 C 0.00 0.00 0.00 0.55 +0.04 58 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.53 +0.04 58 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.50 +0.03 57 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.49 +0.04 58 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.46 +0.03 58 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.41 +0.03 58 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.38 +0.03 59 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.34 +0.03 59 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.31 +0.03 59 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.27 +0.02 58 0 30 0
29SEP27 6.50 C 0.00 0.00 0.00 0.24 +0.01 58 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.22 +0.01 59 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.20 +0.02 59 0 30 0
TOTAL CALL 7 12,185 -5
23OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
23OCT26 2.55 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
23OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
23OCT26 2.65 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
23OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
23OCT26 2.75 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
23OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
23OCT26 2.85 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
23OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
23OCT26 2.95 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
23OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
23OCT26 3.05 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
23OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
23OCT26 3.15 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
23OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
23OCT26 3.25 P 0.00 0.00 0.00 0.01 0.00 99 0 100 0
23OCT26 3.30 P 0.00 0.00 0.00 0.01 -0.01 90 0 0 0
23OCT26 3.35 P 0.00 0.00 0.00 0.01 -0.02 81 0 300 0
23OCT26 3.40 P 0.00 0.00 0.00 0.01 -0.03 71 0 0 0
23OCT26 3.45 P 0.00 0.00 0.00 0.01 -0.04 62 0 195 0
23OCT26 3.50 P 0.00 0.00 0.00 0.02 -0.05 66 0 15 0
23OCT26 3.55 P 0.00 0.00 0.00 0.03 -0.06 65 0 150 0
23OCT26 3.60 P 0.00 0.00 0.00 0.04 -0.08 62 0 10 0
23OCT26 3.65 P 0.00 0.00 0.00 0.06 -0.08 63 0 150 0
23OCT26 3.70 P 0.00 0.00 0.00 0.09 -0.09 69 0 0 0
23OCT26 3.75 P 0.00 0.00 0.00 0.11 -0.10 64 0 0 0
23OCT26 3.80 P 0.00 0.00 0.00 0.14 -0.11 62 0 0 0
23OCT26 3.85 P 0.00 0.00 0.00 0.18 -0.11 66 0 0 0
23OCT26 3.90 P 0.00 0.00 0.00 0.22 -0.11 67 0 0 0
23OCT26 3.95 P 0.00 0.00 0.00 0.27 -0.11 76 0 0 0
23OCT26 4.00 P 0.00 0.00 0.00 0.30 -0.13 56 0 0 0
23OCT26 4.05 P 0.00 0.00 0.00 0.35 -0.12 63 0 0 0
23OCT26 4.10 P 0.00 0.00 0.00 0.40 -0.12 69 0 0 0
23OCT26 4.15 P 0.00 0.00 0.00 0.45 -0.12 76 0 0 0
23OCT26 4.20 P 0.00 0.00 0.00 0.50 -0.12 82 0 0 0
23OCT26 4.25 P 0.00 0.00 0.00 0.55 -0.12 88 0 0 0
23OCT26 4.30 P 0.00 0.00 0.00 0.60 -0.12 94 0 0 0
23OCT26 4.35 P 0.00 0.00 0.00 0.65 -0.12 100 0 0 0
23OCT26 4.40 P 0.00 0.00 0.00 0.70 -0.12 106 0 0 0
23OCT26 4.45 P 0.00 0.00 0.00 0.75 -0.12 112 0 0 0
23OCT26 4.50 P 0.00 0.00 0.00 0.80 -0.12 117 0 0 0
23OCT26 4.55 P 0.00 0.00 0.00 0.85 -0.12 122 0 0 0
23OCT26 4.60 P 0.00 0.00 0.00 0.90 -0.12 127 0 0 0
23OCT26 4.65 P 0.00 0.00 0.00 0.95 -0.12 132 0 0 0
23OCT26 4.70 P 0.00 0.00 0.00 1.00 -0.12 138 0 0 0
23OCT26 4.75 P 0.00 0.00 0.00 1.05 -0.12 143 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 94 0 100 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 84 0 250 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 -0.01 73 0 100 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 -0.02 62 0 1 0
29OCT26 3.30 P 0.00 0.00 0.00 0.02 -0.02 62 0 103 0
29OCT26 3.40 P 0.00 0.00 0.00 0.03 -0.04 58 0 75 0
29OCT26 3.50 P 0.00 0.00 0.00 0.05 -0.05 56 0 443 0
29OCT26 3.60 P 0.00 0.00 0.00 0.09 -0.06 59 0 91 0
29OCT26 3.70 P 0.00 0.00 0.00 0.13 -0.09 57 0 932 0
29OCT26 3.80 P 0.00 0.00 0.00 0.19 -0.09 59 0 593 0
29OCT26 3.90 P 0.00 0.00 0.00 0.26 -0.11 60 0 964 0
29OCT26 4.00 P 0.00 0.00 0.00 0.34 -0.12 62 0 1,108 0
29OCT26 4.10 P 0.00 0.00 0.00 0.41 -0.12 52 0 59 0
29OCT26 4.20 P 0.00 0.00 0.00 0.51 -0.12 61 0 144 0
29OCT26 4.30 P 0.00 0.00 0.00 0.60 -0.12 56 0 15 0
29OCT26 4.40 P 0.00 0.00 0.00 0.70 -0.12 63 0 47 0
29OCT26 4.50 P 0.00 0.00 0.00 0.80 -0.12 70 0 190 0
29OCT26 4.60 P 0.00 0.00 0.00 0.90 -0.12 76 0 75 0
29OCT26 4.70 P 0.00 0.00 0.00 1.00 -0.12 82 0 30 0
29OCT26 4.80 P 0.00 0.00 0.00 1.10 -0.12 88 0 60 -70
29OCT26 4.90 P 0.00 0.00 0.00 1.20 -0.12 94 0 210 0
29OCT26 5.00 P 0.00 0.00 0.00 1.30 -0.12 99 0 30 0
29OCT26 5.25 P 0.00 0.00 0.00 1.55 -0.12 112 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 1.80 -0.12 125 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.05 -0.12 136 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.30 -0.12 147 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.55 -0.12 157 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.80 -0.12 167 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.05 -0.12 177 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.30 -0.12 186 0 0 0
30OCT26 2.60 P 0.00 0.00 0.00 0.01 - 122 0 0 -
30OCT26 2.65 P 0.00 0.00 0.00 0.01 - 116 0 0 -
30OCT26 2.70 P 0.00 0.00 0.00 0.01 - 111 0 0 -
30OCT26 2.75 P 0.00 0.00 0.00 0.01 - 105 0 0 -
30OCT26 2.80 P 0.00 0.00 0.00 0.01 - 100 0 0 -
30OCT26 2.85 P 0.00 0.00 0.00 0.01 - 95 0 0 -
30OCT26 2.90 P 0.00 0.00 0.00 0.01 - 90 0 0 -
30OCT26 2.95 P 0.00 0.00 0.00 0.01 - 85 0 0 -
30OCT26 3.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
30OCT26 3.05 P 0.00 0.00 0.00 0.01 - 74 0 0 -
30OCT26 3.10 P 0.00 0.00 0.00 0.01 - 69 0 0 -
30OCT26 3.15 P 0.00 0.00 0.00 0.01 - 64 0 0 -
30OCT26 3.20 P 0.00 0.00 0.00 0.01 - 59 0 0 -
30OCT26 3.25 P 0.00 0.00 0.00 0.01 - 54 0 0 -
30OCT26 3.30 P 0.00 0.00 0.00 0.02 - 59 0 0 -
30OCT26 3.35 P 0.00 0.00 0.00 0.03 - 61 0 0 -
30OCT26 3.40 P 0.00 0.00 0.00 0.04 - 61 0 0 -
30OCT26 3.45 P 0.00 0.00 0.00 0.05 - 60 0 0 -
30OCT26 3.50 P 0.00 0.00 0.00 0.06 - 59 0 0 -
30OCT26 3.55 P 0.00 0.00 0.00 0.08 - 60 0 0 -
30OCT26 3.60 P 0.00 0.00 0.00 0.09 - 56 0 0 -
30OCT26 3.65 P 0.00 0.00 0.00 0.12 - 60 0 0 -
30OCT26 3.70 P 0.00 0.00 0.00 0.14 - 58 0 0 -
30OCT26 3.75 P 0.00 0.00 0.00 0.17 - 60 0 0 -
30OCT26 3.80 P 0.00 0.00 0.00 0.20 - 60 0 0 -
30OCT26 3.85 P 0.00 0.00 0.00 0.23 - 59 0 0 -
30OCT26 3.90 P 0.00 0.00 0.00 0.26 - 57 0 0 -
30OCT26 3.95 P 0.00 0.00 0.00 0.30 - 58 0 0 -
30OCT26 4.00 P 0.00 0.00 0.00 0.34 - 59 0 0 -
30OCT26 4.05 P 0.00 0.00 0.00 0.38 - 58 0 0 -
30OCT26 4.10 P 0.00 0.00 0.00 0.42 - 57 0 0 -
30OCT26 4.15 P 0.00 0.00 0.00 0.46 - 54 0 0 -
30OCT26 4.20 P 0.00 0.00 0.00 0.51 - 58 0 0 -
30OCT26 4.25 P 0.00 0.00 0.00 0.56 - 62 0 0 -
30OCT26 4.30 P 0.00 0.00 0.00 0.60 - 54 0 0 -
30OCT26 4.35 P 0.00 0.00 0.00 0.65 - 57 0 0 -
30OCT26 4.40 P 0.00 0.00 0.00 0.70 - 60 0 0 -
30OCT26 4.45 P 0.00 0.00 0.00 0.75 - 63 0 0 -
30OCT26 4.50 P 0.00 0.00 0.00 0.80 - 66 0 0 -
30OCT26 4.55 P 0.00 0.00 0.00 0.85 - 69 0 0 -
30OCT26 4.60 P 0.00 0.00 0.00 0.90 - 73 0 0 -
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.02 -0.01 60 0 340 0
27NOV26 2.90 P 0.00 0.00 0.00 0.03 -0.02 60 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.04 -0.03 58 0 150 0
27NOV26 3.10 P 0.00 0.00 0.00 0.06 -0.03 59 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.08 -0.04 58 0 150 0
27NOV26 3.30 P 0.00 0.00 0.00 0.11 -0.04 59 0 110 0
27NOV26 3.40 P 0.00 0.00 0.00 0.14 -0.05 58 0 195 0
27NOV26 3.50 P 0.00 0.00 0.00 0.18 -0.06 59 0 150 0
27NOV26 3.60 P 0.00 0.00 0.00 0.22 -0.07 58 0 116 0
27NOV26 3.70 P 0.00 0.00 0.00 0.27 -0.07 58 0 181 0
27NOV26 3.80 P 0.00 0.00 0.00 0.32 -0.07 57 0 44 0
27NOV26 3.90 P 0.00 0.00 0.00 0.38 -0.09 56 0 79 0
27NOV26 4.00 P 0.00 0.00 0.00 0.46 -0.08 60 0 328 0
27NOV26 4.10 P 0.00 0.00 0.00 0.52 -0.10 57 0 88 0
27NOV26 4.20 P 0.00 0.00 0.00 0.60 -0.10 58 0 168 0
27NOV26 4.30 P 0.00 0.00 0.00 0.68 -0.10 59 0 40 0
27NOV26 4.40 P 0.00 0.00 0.00 0.77 -0.12 61 0 110 0
27NOV26 4.50 P 0.00 0.00 0.00 0.84 -0.14 56 0 45 0
27NOV26 4.60 P 0.00 0.00 0.00 0.93 -0.12 56 0 145 0
27NOV26 4.70 P 0.00 0.00 0.00 1.02 -0.12 56 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 1.14 -0.12 68 0 45 0
27NOV26 4.90 P 0.00 0.00 0.00 1.21 -0.12 58 0 150 0
27NOV26 5.00 P 0.00 0.00 0.00 1.33 -0.13 71 0 335 0
27NOV26 5.25 P 0.00 0.00 0.00 1.55 -0.12 60 0 45 0
27NOV26 5.50 P 0.00 0.00 0.00 1.80 -0.12 67 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 2.05 -0.12 73 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 2.30 -0.12 78 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.55 -0.12 84 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.80 -0.12 89 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 3.05 -0.12 94 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 3.30 -0.12 99 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.03 -0.01 58 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.04 -0.01 58 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.05 -0.02 56 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.07 -0.03 57 0 150 0
30DEC26 3.00 P 0.00 0.00 0.00 0.09 -0.03 57 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.12 -0.03 58 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.15 -0.04 58 0 30 0
30DEC26 3.30 P 0.00 0.00 0.00 0.18 -0.05 57 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.22 -0.05 57 0 222 0
30DEC26 3.50 P 0.00 0.00 0.00 0.26 -0.06 57 0 100 0
30DEC26 3.60 P 0.00 0.00 0.00 0.31 -0.06 57 0 312 0
30DEC26 3.70 P 0.00 0.00 0.00 0.36 -0.05 57 0 194 0
30DEC26 3.80 P 0.00 0.00 0.00 0.42 -0.07 57 0 713 0
30DEC26 3.90 P 0.00 0.00 0.00 0.47 -0.08 56 0 423 0
30DEC26 4.00 P 0.00 0.00 0.00 0.54 -0.08 57 0 152 0
30DEC26 4.10 P 0.00 0.00 0.00 0.61 -0.08 58 0 336 0
30DEC26 4.20 P 0.00 0.00 0.00 0.69 -0.07 59 0 160 0
30DEC26 4.30 P 0.00 0.00 0.00 0.75 -0.09 57 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.84 -0.08 59 0 66 0
30DEC26 4.50 P 0.00 0.00 0.00 0.90 -0.11 55 0 53 0
30DEC26 4.60 P 0.00 0.00 0.00 0.99 -0.10 57 0 108 0
30DEC26 4.70 P 0.00 0.00 0.00 1.07 -0.11 56 0 62 0
30DEC26 4.80 P 0.00 0.00 0.00 1.16 -0.11 57 0 75 0
30DEC26 4.90 P 0.00 0.00 0.00 1.25 -0.11 57 0 210 0
30DEC26 5.00 P 0.00 0.00 0.00 1.34 -0.12 57 0 200 0
30DEC26 5.25 P 0.00 0.00 0.00 1.57 -0.12 57 0 30 0
30DEC26 5.50 P 0.00 0.00 0.00 1.81 -0.12 58 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.05 -0.12 57 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.30 -0.12 61 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.55 -0.12 66 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.80 -0.12 70 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.05 -0.12 73 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.30 -0.12 77 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.05 -0.01 57 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.06 -0.02 55 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.08 -0.02 55 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.10 -0.04 55 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.13 -0.04 56 0 1 0
28JAN27 3.10 P 0.00 0.00 0.00 0.17 -0.03 58 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.20 -0.04 57 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.24 -0.04 58 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.28 -0.05 57 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.33 -0.05 58 0 17 0
28JAN27 3.60 P 0.00 0.00 0.00 0.37 -0.06 57 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.42 -0.07 56 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.48 -0.06 57 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.54 -0.08 57 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.60 -0.07 56 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.67 -0.07 57 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.74 -0.08 57 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.81 -0.08 57 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.88 -0.09 56 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.96 -0.09 57 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 1.04 -0.09 57 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 1.12 -0.10 57 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.10 -0.03 56 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.13 -0.02 58 0 375 0
30MAR27 2.80 P 0.00 0.00 0.00 0.15 -0.03 56 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.18 -0.05 56 0 15 0
30MAR27 3.00 P 0.00 0.00 0.00 0.22 -0.04 57 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.26 -0.03 58 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.30 -0.04 58 0 15 0
30MAR27 3.30 P 0.00 0.00 0.00 0.34 -0.05 58 0 28 0
30MAR27 3.40 P 0.00 0.00 0.00 0.38 -0.07 57 0 71 0
30MAR27 3.50 P 0.00 0.00 0.00 0.43 -0.06 57 0 21 0
30MAR27 3.60 P 0.00 0.00 0.00 0.48 -0.06 57 0 240 0
30MAR27 3.70 P 0.00 0.00 0.00 0.53 -0.07 57 0 56 0
30MAR27 3.80 P 0.00 0.00 0.00 0.59 -0.07 57 0 150 0
30MAR27 3.90 P 0.00 0.00 0.00 0.66 -0.06 58 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.72 -0.08 58 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.79 -0.07 58 0 120 0
30MAR27 4.20 P 0.00 0.00 0.00 0.85 -0.08 57 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.92 -0.09 58 0 60 0
30MAR27 4.40 P 0.00 0.00 0.00 0.99 -0.09 57 0 30 0
30MAR27 4.50 P 0.00 0.00 0.00 1.07 -0.09 58 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.14 -0.09 58 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.22 -0.09 58 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.30 -0.09 58 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.38 -0.10 58 0 90 0
30MAR27 5.00 P 0.00 0.00 0.00 1.46 -0.10 58 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.67 -0.11 57 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.89 -0.11 58 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.11 -0.12 57 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.36 -0.10 61 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.58 -0.11 58 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.82 -0.12 59 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.06 -0.12 59 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.30 -0.12 57 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.19 -0.03 57 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.22 -0.03 57 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.26 -0.04 58 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.31 -0.03 59 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.35 -0.03 59 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.39 -0.04 59 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.42 -0.05 57 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.47 -0.05 58 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.53 -0.05 59 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.58 -0.05 58 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.64 -0.05 59 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.70 -0.05 59 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.75 -0.07 58 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.82 -0.05 59 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.87 -0.07 58 0 90 0
29JUN27 4.10 P 0.00 0.00 0.00 0.93 -0.10 58 0 70 0
29JUN27 4.20 P 0.00 0.00 0.00 1.01 -0.07 59 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.07 -0.07 58 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.14 -0.08 58 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.21 -0.08 58 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.29 -0.08 58 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.36 -0.08 58 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.44 -0.08 59 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.51 -0.09 58 0 10 0
29JUN27 5.00 P 0.00 0.00 0.00 1.59 -0.09 58 0 65 0
29JUN27 5.25 P 0.00 0.00 0.00 1.82 -0.06 61 0 50 0
29JUN27 5.50 P 0.00 0.00 0.00 2.00 -0.10 58 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.21 -0.10 58 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.43 -0.13 59 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.65 -0.11 58 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.88 -0.11 59 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.11 -0.11 59 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.37 -0.08 63 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.27 -0.03 59 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.31 -0.03 59 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.35 -0.04 59 0 30 0
29SEP27 2.90 P 0.00 0.00 0.00 0.39 -0.05 59 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.44 -0.05 59 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.49 -0.05 60 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.54 -0.05 60 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.59 -0.03 60 0 6 0
29SEP27 3.40 P 0.00 0.00 0.00 0.64 -0.06 59 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.70 -0.06 60 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.76 -0.06 60 0 9 0
29SEP27 3.70 P 0.00 0.00 0.00 0.82 -0.06 60 0 3 0
29SEP27 3.80 P 0.00 0.00 0.00 0.86 -0.09 59 0 150 0
29SEP27 3.90 P 0.00 0.00 0.00 0.93 -0.05 59 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.01 -0.04 60 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 1.07 -0.08 60 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.14 -0.05 60 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.21 -0.05 60 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.25 -0.08 58 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.36 -0.04 61 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.39 -0.08 58 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.46 -0.09 58 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.59 -0.04 62 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.61 -0.09 58 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.69 -0.09 58 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.94 -0.04 62 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 2.15 -0.03 63 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 2.29 -0.11 58 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.51 -0.10 58 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.72 -0.11 58 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.94 -0.11 58 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 3.17 -0.11 58 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 3.47 -0.03 66 0 0 0
TOTAL PUT 0 14,996 -70
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NBM - CNBM CLOSING PRICE HK$ 2.940
29OCT26 2.10 C 0.00 0.00 0.00 0.84 -0.08 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.74 -0.08 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.64 -0.08 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.54 -0.08 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.44 -0.08 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.34 -0.09 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.25 -0.08 41 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.17 -0.07 44 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.11 -0.06 47 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.06 -0.05 46 0 24 0
29OCT26 3.10 C 0.05 0.05 0.05 0.04 -0.03 52 30 47 +28
29OCT26 3.20 C 0.00 0.00 0.00 0.02 -0.02 52 0 36 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 -0.01 53 0 473 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 63 0 54 0
29OCT26 3.50 C 0.01 0.01 0.01 0.01 0.00 72 14 296 -5
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 81 0 368 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 89 0 444 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 97 0 324 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 105 0 956 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 112 0 679 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 119 0 89 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 126 0 11,005 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 132 0 231 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 139 0 1,006 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 145 0 110 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 151 0 1,354 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 156 0 307 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 162 0 150 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 167 0 242 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 173 0 102 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 185 0 295 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 197 0 17 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 208 0 5 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 247 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 0.00 264 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 272 0 19 0
27NOV26 2.10 C 0.00 0.00 0.00 0.84 -0.08 0 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.75 -0.07 44 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.65 -0.08 37 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.56 -0.07 43 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.47 -0.07 43 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.39 -0.08 44 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.31 -0.08 42 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.25 -0.06 44 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.19 -0.05 43 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.14 -0.04 42 4 5 0
27NOV26 3.10 C 0.00 0.00 0.00 0.11 -0.04 45 0 10 0
27NOV26 3.20 C 0.00 0.00 0.00 0.08 -0.03 45 0 16 0
27NOV26 3.30 C 0.00 0.00 0.00 0.06 -0.02 46 0 25 0
27NOV26 3.40 C 0.05 0.05 0.05 0.05 -0.01 48 64 116 +57
27NOV26 3.50 C 0.00 0.00 0.00 0.03 -0.02 46 0 45 0
27NOV26 3.60 C 0.00 0.00 0.00 0.02 -0.01 45 0 121 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 -0.01 43 0 9 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 47 0 240 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 50 0 52 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 54 0 376 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 57 0 54 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 61 0 13 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 78 0 737 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 81 0 20 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 83 0 14 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 90 0 11 0
30DEC26 2.10 C 0.00 0.00 0.00 0.86 -0.09 43 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.77 -0.08 45 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.68 -0.08 45 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.59 -0.08 43 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.51 -0.07 43 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.43 -0.07 42 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.37 -0.07 44 0 5 0
30DEC26 2.80 C 0.00 0.00 0.00 0.31 -0.07 44 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.26 -0.05 44 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.21 -0.04 44 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.18 -0.03 46 0 30 0
30DEC26 3.20 C 0.00 0.00 0.00 0.14 -0.04 44 0 4 0
30DEC26 3.30 C 0.00 0.00 0.00 0.12 -0.03 46 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.09 -0.03 45 0 51 0
30DEC26 3.50 C 0.00 0.00 0.00 0.07 -0.03 45 0 20 0
30DEC26 3.60 C 0.00 0.00 0.00 0.06 -0.02 46 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.05 -0.01 47 0 43 0
30DEC26 3.80 C 0.00 0.00 0.00 0.04 -0.01 47 0 640 0
30DEC26 3.90 C 0.00 0.00 0.00 0.03 -0.01 47 0 665 0
30DEC26 4.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 208 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 -0.01 41 0 101 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 135 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 113 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 51 0 335 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 53 0 234 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 57 0 114 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 59 0 353 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 61 0 134 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 65 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 69 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 73 0 794 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 77 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 81 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 84 0 780 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 87 0 1,166 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 90 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 93 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 96 0 76 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 99 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 101 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 104 0 80 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 106 0 21 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 111 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 113 0 190 0
28JAN27 2.10 C 0.00 0.00 0.00 0.88 -0.08 46 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.79 -0.08 45 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.70 -0.08 43 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.62 -0.08 44 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.54 -0.08 42 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.47 -0.07 43 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.42 -0.05 45 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.36 -0.05 45 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.31 -0.05 45 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.26 -0.05 44 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.23 -0.03 46 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.19 -0.04 45 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.16 -0.03 45 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.14 -0.03 47 0 4 0
28JAN27 3.50 C 0.00 0.00 0.00 0.12 -0.03 47 0 50 0
28JAN27 3.60 C 0.00 0.00 0.00 0.10 -0.02 47 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.08 -0.02 46 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.06 -0.03 45 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.05 -0.02 45 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.03 -0.02 44 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.92 -0.08 47 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.84 -0.08 47 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.76 -0.08 46 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.69 -0.07 46 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.62 -0.07 46 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.55 -0.07 45 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.49 -0.07 45 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.43 -0.07 44 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.39 -0.06 45 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.35 -0.05 46 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.31 -0.05 46 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.27 -0.05 45 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.24 -0.05 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.21 -0.05 45 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.19 -0.04 46 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.17 -0.03 47 0 503 0
30MAR27 3.70 C 0.00 0.00 0.00 0.15 -0.03 47 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 0.13 -0.03 47 0 109 0
30MAR27 3.90 C 0.00 0.00 0.00 0.11 -0.02 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.09 -0.02 45 0 103 0
30MAR27 4.10 C 0.00 0.00 0.00 0.08 -0.02 45 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.07 -0.02 46 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.06 -0.02 45 0 15 0
30MAR27 4.40 C 0.00 0.00 0.00 0.05 -0.02 45 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.04 -0.02 44 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.03 -0.02 43 0 79 0
30MAR27 4.70 C 0.00 0.00 0.00 0.02 -0.02 41 0 11 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 -0.02 37 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 5.25 C 0.03 0.03 0.03 0.01 0.00 43 225 225 +225
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 45 0 220 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 81 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 170 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 59 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 88 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 68 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 73 0 320 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 75 0 212 0
29JUN27 2.10 C 0.00 0.00 0.00 0.94 -0.07 53 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.85 -0.08 50 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.77 -0.07 48 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.69 -0.08 47 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.62 -0.07 46 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.56 -0.06 46 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.50 -0.06 46 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.44 -0.06 45 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.39 -0.06 45 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.35 -0.05 45 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.31 -0.05 45 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.27 -0.05 44 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.24 -0.05 45 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.21 -0.05 44 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.19 -0.04 45 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.17 -0.03 45 0 20 0
29JUN27 3.70 C 0.00 0.00 0.00 0.15 -0.03 45 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.13 -0.03 45 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.11 -0.02 44 0 10 0
29JUN27 4.00 C 0.00 0.00 0.00 0.09 -0.03 43 0 20 0
29JUN27 4.10 C 0.00 0.00 0.00 0.08 -0.02 44 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.07 -0.02 43 0 27 0
29JUN27 4.30 C 0.00 0.00 0.00 0.06 -0.02 43 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.05 -0.02 43 0 9 0
29JUN27 4.50 C 0.00 0.00 0.00 0.04 -0.02 42 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.03 -0.02 40 0 2 0
29JUN27 4.70 C 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.01 -0.02 35 0 4 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 -0.01 36 0 15 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 37 0 21 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 451 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 52 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 12 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 155 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 243 0
29SEP27 2.10 C 0.00 0.00 0.00 0.95 -0.08 52 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.87 -0.08 51 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.80 -0.07 51 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.73 -0.06 50 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.66 -0.07 49 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.60 -0.06 48 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.55 -0.05 49 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.50 -0.05 48 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.45 -0.05 48 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.41 -0.04 48 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.37 -0.05 47 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.34 -0.04 48 0 10 0
29SEP27 3.30 C 0.00 0.00 0.00 0.31 -0.03 48 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.28 -0.03 47 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.25 -0.03 47 0 56 0
29SEP27 3.60 C 0.00 0.00 0.00 0.23 -0.03 47 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.21 -0.03 47 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.19 -0.02 47 0 24 0
29SEP27 3.90 C 0.00 0.00 0.00 0.17 -0.03 47 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.16 -0.02 47 0 185 0
29SEP27 4.10 C 0.00 0.00 0.00 0.14 -0.02 47 0 2 0
29SEP27 4.20 C 0.00 0.00 0.00 0.13 -0.02 47 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.12 -0.02 47 0 60 0
29SEP27 4.40 C 0.00 0.00 0.00 0.11 -0.02 47 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.10 -0.02 47 0 225 0
29SEP27 4.60 C 0.15 0.15 0.15 0.09 -0.02 47 3 8 0
29SEP27 4.70 C 0.00 0.00 0.00 0.08 -0.02 46 0 455 0
TOTAL CALL 340 32,645 +305
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 +0.01 54 0 225 0
29OCT26 2.80 P 0.00 0.00 0.00 0.04 +0.01 52 0 73 0
29OCT26 2.90 P 0.09 0.09 0.09 0.07 +0.02 48 1,200 1,018 +484
29OCT26 3.00 P 0.11 0.11 0.11 0.13 +0.04 52 2 803 -2
29OCT26 3.10 P 0.20 0.20 0.20 0.20 +0.05 54 2 142 -1
29OCT26 3.20 P 0.30 0.30 0.29 0.28 +0.06 54 35 1,279 +25
29OCT26 3.30 P 0.00 0.00 0.00 0.38 +0.07 66 0 363 0
29OCT26 3.40 P 0.00 0.00 0.00 0.47 +0.07 65 0 84 0
29OCT26 3.50 P 0.00 0.00 0.00 0.57 +0.07 75 0 113 0
29OCT26 3.60 P 0.00 0.00 0.00 0.68 +0.09 97 0 53 0
29OCT26 3.70 P 0.00 0.00 0.00 0.77 +0.07 93 0 70 0
29OCT26 3.80 P 0.00 0.00 0.00 0.87 +0.07 101 0 61 0
29OCT26 3.90 P 0.98 0.98 0.98 0.97 +0.08 109 5 69 -5
29OCT26 4.00 P 0.00 0.00 0.00 1.08 +0.10 132 0 14 0
29OCT26 4.10 P 0.00 0.00 0.00 1.17 +0.09 123 0 7 0
29OCT26 4.20 P 1.27 1.27 1.27 1.27 +0.07 130 30 0 -34
29OCT26 4.30 P 0.00 0.00 0.00 1.37 +0.09 137 0 0 -298
29OCT26 4.40 P 0.00 0.00 0.00 1.48 +0.10 162 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.58 +0.09 169 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.68 +0.09 176 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.77 +0.09 162 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.87 +0.09 168 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.97 +0.09 173 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 2.07 +0.09 179 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 2.32 +0.08 192 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 2.57 +0.09 204 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.82 +0.09 216 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 3.08 +0.09 252 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 3.32 +0.08 238 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 3.57 +0.08 248 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.82 +0.08 257 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 4.07 +0.08 266 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 4.32 +0.08 274 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 4.57 +0.09 283 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 56 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
27NOV26 2.40 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.07 +0.02 45 0 50 0
27NOV26 2.80 P 0.11 0.11 0.10 0.11 +0.03 47 37 139 +37
27NOV26 2.90 P 0.14 0.14 0.14 0.15 +0.03 46 2 154 +2
27NOV26 3.00 P 0.19 0.19 0.18 0.20 +0.03 45 5 315 +5
27NOV26 3.10 P 0.26 0.26 0.26 0.27 +0.05 47 2 104 +2
27NOV26 3.20 P 0.00 0.00 0.00 0.34 +0.05 47 0 83 0
27NOV26 3.30 P 0.42 0.42 0.42 0.42 +0.06 48 90 135 +23
27NOV26 3.40 P 0.00 0.00 0.00 0.51 +0.07 52 0 884 0
27NOV26 3.50 P 0.00 0.00 0.00 0.60 +0.08 54 0 441 0
27NOV26 3.60 P 0.00 0.00 0.00 0.69 +0.07 55 0 50 0
27NOV26 3.70 P 0.00 0.00 0.00 0.79 +0.08 60 0 9 0
27NOV26 3.80 P 0.00 0.00 0.00 0.88 +0.07 59 0 20 0
27NOV26 3.90 P 0.00 0.00 0.00 0.98 +0.07 64 0 5 0
27NOV26 4.00 P 0.00 0.00 0.00 1.08 +0.08 68 0 3 0
27NOV26 4.10 P 0.00 0.00 0.00 1.17 +0.07 64 0 47 0
27NOV26 4.20 P 0.00 0.00 0.00 1.27 +0.07 68 0 59 0
27NOV26 4.30 P 0.00 0.00 0.00 1.37 +0.07 71 0 2 0
27NOV26 4.40 P 0.00 0.00 0.00 1.48 +0.09 83 0 2 0
27NOV26 4.50 P 0.00 0.00 0.00 1.58 +0.09 86 0 10 0
27NOV26 4.60 P 0.00 0.00 0.00 1.68 +0.09 90 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.77 +0.08 84 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.87 +0.08 87 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.97 +0.08 90 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 2.07 +0.08 93 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 2.32 +0.08 100 0 18 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.06 +0.01 45 0 35 0
30DEC26 2.60 P 0.00 0.00 0.00 0.09 +0.02 46 0 43 0
30DEC26 2.70 P 0.00 0.00 0.00 0.12 +0.02 45 0 16 0
30DEC26 2.80 P 0.00 0.00 0.00 0.16 +0.02 45 0 19 0
30DEC26 2.90 P 0.00 0.00 0.00 0.21 +0.03 46 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.26 +0.03 45 0 204 0
30DEC26 3.10 P 0.00 0.00 0.00 0.33 +0.05 47 0 117 0
30DEC26 3.20 P 0.00 0.00 0.00 0.39 +0.04 46 0 34 0
30DEC26 3.30 P 0.00 0.00 0.00 0.47 +0.05 48 0 16 0
30DEC26 3.40 P 0.00 0.00 0.00 0.55 +0.07 49 0 31 0
30DEC26 3.50 P 0.00 0.00 0.00 0.63 +0.06 49 0 63 0
30DEC26 3.60 P 0.00 0.00 0.00 0.72 +0.07 50 0 145 0
30DEC26 3.70 P 0.00 0.00 0.00 0.81 +0.07 52 0 69 0
30DEC26 3.80 P 0.00 0.00 0.00 0.90 +0.07 52 0 636 0
30DEC26 3.90 P 0.00 0.00 0.00 1.00 +0.07 56 0 693 0
30DEC26 4.00 P 0.00 0.00 0.00 1.09 +0.07 56 0 101 0
30DEC26 4.10 P 0.00 0.00 0.00 1.18 +0.07 55 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.28 +0.08 58 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.37 +0.07 55 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.48 +0.08 63 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.58 +0.08 66 0 485 0
30DEC26 4.60 P 1.65 1.65 1.64 1.68 +0.08 68 100 269 0
30DEC26 4.70 P 1.77 1.77 1.76 1.77 +0.08 65 100 202 +100
30DEC26 4.80 P 0.00 0.00 0.00 1.87 +0.08 67 0 5 0
30DEC26 4.90 P 0.00 0.00 0.00 1.97 +0.08 70 0 190 0
30DEC26 5.00 P 0.00 0.00 0.00 2.07 +0.08 72 0 116 0
30DEC26 5.25 P 0.00 0.00 0.00 2.32 +0.08 77 0 15 0
30DEC26 5.50 P 0.00 0.00 0.00 2.57 +0.08 82 0 63 0
30DEC26 5.75 P 0.00 0.00 0.00 2.82 +0.08 87 0 0 -105
30DEC26 6.00 P 0.00 0.00 0.00 3.08 +0.09 98 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 3.32 +0.08 95 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.57 +0.08 100 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.82 +0.08 103 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 4.07 +0.08 107 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.32 +0.08 110 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.57 +0.08 114 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.82 +0.08 117 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 5.07 +0.08 120 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 5.32 +0.08 123 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.57 +0.08 126 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.82 +0.08 129 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 6.07 +0.08 132 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 6.32 +0.08 135 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.07 +0.01 46 0 1 0
28JAN27 2.50 P 0.00 0.00 0.00 0.10 +0.02 47 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.13 +0.02 47 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.16 +0.02 46 0 70 0
28JAN27 2.80 P 0.00 0.00 0.00 0.21 +0.03 47 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.25 +0.02 46 0 290 0
28JAN27 3.00 P 0.00 0.00 0.00 0.31 +0.04 47 0 101 0
28JAN27 3.10 P 0.00 0.00 0.00 0.37 +0.04 47 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.44 +0.05 48 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.51 +0.05 48 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.59 +0.06 49 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.66 +0.05 48 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.75 +0.06 50 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.83 +0.06 49 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.92 +0.06 50 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 1.01 +0.06 51 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 1.11 +0.07 54 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 1.20 +0.07 54 0 13 0
30MAR27 2.10 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.09 0.00 46 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.12 +0.01 47 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.15 +0.01 46 0 70 0
30MAR27 2.60 P 0.00 0.00 0.00 0.19 +0.02 47 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.23 +0.02 47 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.27 +0.02 46 0 10 0
30MAR27 2.90 P 0.00 0.00 0.00 0.32 +0.02 46 0 10 0
30MAR27 3.00 P 0.00 0.00 0.00 0.38 +0.04 47 0 5 0
30MAR27 3.10 P 0.00 0.00 0.00 0.44 +0.04 47 0 6 0
30MAR27 3.20 P 0.00 0.00 0.00 0.51 +0.05 48 0 34 0
30MAR27 3.30 P 0.00 0.00 0.00 0.57 +0.04 47 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.64 +0.04 47 0 65 0
30MAR27 3.50 P 0.00 0.00 0.00 0.73 +0.06 49 0 60 0
30MAR27 3.60 P 0.00 0.00 0.00 0.80 +0.06 48 0 41 0
30MAR27 3.70 P 0.00 0.00 0.00 0.88 +0.05 48 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.96 +0.05 48 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 1.06 +0.08 51 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 1.14 +0.07 50 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 1.23 +0.07 51 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.32 +0.07 51 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.40 +0.06 49 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 1.49 +0.06 49 0 113 0
30MAR27 4.50 P 0.00 0.00 0.00 1.60 +0.08 53 0 52 0
30MAR27 4.60 P 0.00 0.00 0.00 1.69 +0.07 53 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.78 +0.07 51 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.87 +0.05 49 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.98 +0.08 55 0 219 0
30MAR27 5.00 P 2.04 2.04 2.04 2.07 +0.07 53 100 253 +100
30MAR27 5.25 P 0.00 0.00 0.00 2.32 +0.08 56 0 52 0
30MAR27 5.50 P 0.00 0.00 0.00 2.57 +0.08 60 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.82 +0.08 63 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 3.08 +0.09 71 0 0 -10
30MAR27 6.25 P 0.00 0.00 0.00 3.32 +0.08 70 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.57 +0.08 73 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.82 +0.08 75 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 4.07 +0.08 78 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.32 +0.08 81 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.57 +0.08 83 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.82 +0.08 86 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 5.07 +0.08 88 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 5.32 +0.08 90 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 5.57 +0.08 92 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.82 +0.08 94 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 6.07 +0.08 96 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 6.32 +0.08 98 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.14 +0.02 45 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.17 +0.02 44 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.20 +0.02 43 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.24 +0.02 42 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.29 +0.03 42 0 10 0
29JUN27 2.60 P 0.00 0.00 0.00 0.34 +0.03 42 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.39 +0.03 41 0 87 0
29JUN27 2.80 P 0.00 0.00 0.00 0.45 +0.03 42 0 40 0
29JUN27 2.90 P 0.00 0.00 0.00 0.51 +0.04 41 0 23 0
29JUN27 3.00 P 0.00 0.00 0.00 0.58 +0.04 41 0 64 0
29JUN27 3.10 P 0.00 0.00 0.00 0.65 +0.05 41 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.72 +0.05 41 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.79 +0.05 40 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 0.87 +0.05 40 0 63 0
29JUN27 3.50 P 0.00 0.00 0.00 0.95 +0.06 40 0 22 0
29JUN27 3.60 P 0.00 0.00 0.00 1.03 +0.06 39 0 36 0
29JUN27 3.70 P 0.00 0.00 0.00 1.11 +0.06 38 0 62 0
29JUN27 3.80 P 0.00 0.00 0.00 1.19 +0.06 36 0 57 0
29JUN27 3.90 P 0.00 0.00 0.00 1.28 +0.07 36 0 30 0
29JUN27 4.00 P 0.00 0.00 0.00 1.36 +0.06 33 0 42 0
29JUN27 4.10 P 0.00 0.00 0.00 1.45 +0.07 32 0 56 0
29JUN27 4.20 P 0.00 0.00 0.00 1.54 +0.07 29 0 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.63 +0.07 21 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.72 +0.07 0 0 25 0
29JUN27 4.50 P 0.00 0.00 0.00 1.81 +0.07 0 0 4 0
29JUN27 4.60 P 0.00 0.00 0.00 1.90 +0.07 0 0 2 0
29JUN27 4.70 P 0.00 0.00 0.00 1.99 +0.07 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 2.08 +0.07 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.17 +0.07 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.27 +0.08 0 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 2.50 +0.08 0 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 2.73 +0.07 0 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.97 +0.08 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 3.21 +0.08 0 0 10 0
29JUN27 6.25 P 0.00 0.00 0.00 3.44 +0.08 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 3.68 +0.08 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.92 +0.08 0 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 4.16 +0.08 0 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 4.39 +0.08 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 4.63 +0.08 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 4.87 +0.08 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 5.11 +0.08 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 5.35 +0.09 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 5.58 +0.08 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 5.82 +0.08 0 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.19 +0.01 45 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.23 +0.02 46 0 31 0
29SEP27 2.30 P 0.20 0.20 0.20 0.27 +0.02 45 25 73 +25
29SEP27 2.40 P 0.00 0.00 0.00 0.32 +0.03 46 0 55 0
29SEP27 2.50 P 0.00 0.00 0.00 0.37 +0.03 45 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.42 +0.03 45 0 50 0
29SEP27 2.70 P 0.00 0.00 0.00 0.47 +0.03 44 0 37 0
29SEP27 2.80 P 0.00 0.00 0.00 0.53 +0.03 44 0 22 0
29SEP27 2.90 P 0.00 0.00 0.00 0.59 +0.04 44 0 21 0
29SEP27 3.00 P 0.00 0.00 0.00 0.66 +0.04 44 0 57 0
29SEP27 3.10 P 0.00 0.00 0.00 0.72 +0.04 43 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.80 +0.05 44 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.87 +0.05 44 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.94 +0.05 43 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 1.02 +0.06 43 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 1.09 +0.05 42 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.17 +0.05 42 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.25 +0.06 41 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.33 +0.06 40 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.42 +0.06 41 0 27 0
29SEP27 4.10 P 0.00 0.00 0.00 1.50 +0.06 39 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.59 +0.07 39 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.67 +0.06 37 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.76 +0.07 36 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.85 +0.07 35 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.93 +0.07 29 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 2.02 +0.07 0 0 0 0
TOTAL PUT 1,735 13,943 +348
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$ 39.580
29OCT26 33.00 C 0.00 0.00 0.00 6.61 -2.53 44 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.61 -2.53 37 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 4.62 -2.52 36 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 3.65 -2.49 36 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 2.73 -2.42 36 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 1.90 -2.26 35 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 1.22 -1.98 35 0 0 0
29OCT26 40.00 C 1.00 1.00 0.82 0.72 -1.59 36 16 16 +16
29OCT26 41.00 C 0.66 0.66 0.43 0.37 -1.17 35 46 61 +46
29OCT26 42.00 C 0.48 0.48 0.40 0.18 -0.74 36 16 61 +3
29OCT26 43.00 C 0.00 0.00 0.00 0.08 -0.41 36 0 47 0
29OCT26 44.00 C 0.09 0.09 0.09 0.03 -0.20 36 1 260 +1
29OCT26 45.00 C 0.10 0.10 0.05 0.01 -0.10 36 27 261 -2
29OCT26 46.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 605 0
29OCT26 47.00 C 0.03 0.03 0.03 0.01 -0.01 46 1 246 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 226 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 56 0 348 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 60 0 144 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 71 0 136 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 81 0 81 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 91 0 139 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 100 0 64 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 108 0 16 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 132 0 2 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.64 -2.52 36 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 5.66 -2.50 34 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 4.72 -2.45 34 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 3.84 -2.35 34 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 3.04 -2.20 34 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 2.35 -1.98 34 0 0 0
27NOV26 39.00 C 1.94 1.94 1.85 1.83 -1.67 36 20 20 +20
27NOV26 40.00 C 1.44 1.56 1.36 1.36 -1.39 35 28 31 +16
27NOV26 41.00 C 1.43 1.43 1.14 0.95 -1.16 34 24 44 +24
27NOV26 42.00 C 0.00 0.00 0.00 0.70 -0.90 35 0 58 0
27NOV26 43.00 C 0.00 0.00 0.00 0.49 -0.69 35 0 42 0
27NOV26 44.00 C 0.58 0.58 0.55 0.33 -0.52 35 8 127 +8
27NOV26 45.00 C 0.00 0.00 0.00 0.22 -0.37 35 0 114 0
27NOV26 46.00 C 0.32 0.32 0.32 0.15 -0.26 35 2 191 0
27NOV26 47.00 C 0.00 0.00 0.00 0.10 -0.18 35 15 90 -15
27NOV26 48.00 C 0.15 0.15 0.14 0.06 -0.12 35 4 131 +2
27NOV26 49.00 C 0.00 0.00 0.00 0.04 -0.08 35 0 180 0
27NOV26 50.00 C 0.00 0.00 0.00 0.03 -0.05 36 0 303 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 322 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 42 0 170 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 80 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 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 66 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.67 -2.49 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.75 -2.43 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.89 -2.32 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.11 -2.17 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.42 -1.98 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.90 -1.69 35 0 0 0
30DEC26 39.00 C 2.89 2.89 2.89 2.37 -1.49 34 10 10 +10
30DEC26 40.00 C 1.91 1.92 1.91 1.92 -1.30 34 17 32 +17
30DEC26 41.00 C 1.99 1.99 1.53 1.53 -1.19 34 4 33 +3
30DEC26 42.00 C 0.00 0.00 0.00 1.21 -1.01 34 0 55 0
30DEC26 43.00 C 0.98 0.98 0.98 0.96 -0.83 34 4 93 0
30DEC26 44.00 C 0.00 0.00 0.00 0.75 -0.69 34 0 77 0
30DEC26 45.00 C 0.00 0.00 0.00 0.57 -0.59 34 0 75 0
30DEC26 46.00 C 0.49 0.49 0.48 0.44 -0.48 34 21 67 +10
30DEC26 47.00 C 0.00 0.00 0.00 0.33 -0.39 34 15 278 +15
30DEC26 48.00 C 0.00 0.00 0.00 0.24 -0.31 34 0 68 0
30DEC26 49.00 C 0.00 0.00 0.00 0.18 -0.24 34 0 123 0
30DEC26 50.00 C 0.00 0.00 0.00 0.13 -0.19 33 0 219 0
30DEC26 52.50 C 0.00 0.00 0.00 0.06 -0.09 34 0 145 0
30DEC26 55.00 C 0.00 0.00 0.00 0.03 -0.04 34 0 1,530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 -0.02 34 0 46 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 65 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 29 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 64 0 4 0
28JAN27 33.00 C 0.00 0.00 0.00 6.78 -2.41 34 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 5.94 -2.30 34 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 5.17 -2.16 34 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 4.47 -2.01 34 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 3.85 -1.84 34 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 3.37 -1.60 35 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 2.86 -1.46 34 0 0 0
28JAN27 40.00 C 2.43 2.43 2.43 2.43 -1.30 35 2 2 +2
28JAN27 41.00 C 2.02 2.02 2.02 2.02 -1.25 34 2 30 0
28JAN27 42.00 C 0.00 0.00 0.00 1.68 -1.11 34 0 15 0
28JAN27 43.00 C 0.00 0.00 0.00 1.39 -0.96 34 0 15 0
28JAN27 44.00 C 0.00 0.00 0.00 1.15 -0.83 34 0 31 0
28JAN27 45.00 C 0.00 0.00 0.00 0.94 -0.72 34 0 90 0
28JAN27 46.00 C 0.00 0.00 0.00 0.76 -0.63 34 0 55 0
28JAN27 47.00 C 1.09 1.09 1.09 0.62 -0.54 34 7 37 0
28JAN27 48.00 C 0.00 0.00 0.00 0.49 -0.47 34 0 16 0
28JAN27 49.00 C 0.00 0.00 0.00 0.39 -0.39 34 0 16 0
28JAN27 50.00 C 0.00 0.00 0.00 0.31 -0.33 34 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 0.17 -0.20 34 0 30 0
28JAN27 55.00 C 0.00 0.00 0.00 0.09 -0.11 34 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.05 -0.07 34 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.03 -0.04 35 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.58 -1.87 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.86 -1.78 38 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.00 -1.88 36 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.40 -1.75 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.82 -1.67 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.31 -1.54 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.83 -1.43 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.38 -1.34 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.03 -1.18 36 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 2.56 -1.20 35 0 20 0
30MAR27 43.00 C 0.00 0.00 0.00 2.24 -1.09 35 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 1.97 -1.04 35 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 1.71 -0.95 35 0 1,038 0
30MAR27 46.00 C 0.00 0.00 0.00 1.55 -0.68 36 0 1,040 0
30MAR27 47.00 C 0.00 0.00 0.00 1.35 -0.72 36 0 70 0
30MAR27 48.00 C 0.00 0.00 0.00 1.19 -0.62 36 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 0.99 -0.59 36 0 138 0
30MAR27 50.00 C 0.00 0.00 0.00 0.89 -0.44 36 0 251 0
30MAR27 52.50 C 0.00 0.00 0.00 0.61 -0.32 36 0 259 0
30MAR27 55.00 C 0.00 0.00 0.00 0.41 -0.23 36 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.27 -0.17 36 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 0.18 -0.12 36 0 1,250 0
30MAR27 62.50 C 0.00 0.00 0.00 0.12 -0.08 36 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.08 -0.06 36 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 0.05 -0.04 36 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 1 0
29JUN27 33.00 C 0.00 0.00 0.00 8.22 -1.99 36 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.80 -1.97 38 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.18 -1.86 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.59 -1.56 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.04 -1.69 37 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 5.36 -1.58 36 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 4.74 -1.63 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.55 -1.32 36 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 4.14 -1.23 36 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.80 -1.13 36 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 3.43 -1.08 36 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 3.11 -1.00 36 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 2.83 -1.04 36 0 1 0
29JUN27 46.00 C 0.00 0.00 0.00 2.54 -0.97 36 0 300 0
29JUN27 47.00 C 0.00 0.00 0.00 2.30 -0.90 36 0 300 0
29JUN27 48.00 C 2.05 2.05 2.05 2.08 -0.83 36 2 17 +2
29JUN27 49.00 C 0.00 0.00 0.00 1.86 -0.76 36 0 17 0
29JUN27 50.00 C 0.00 0.00 0.00 1.68 -0.71 36 0 31 0
29JUN27 52.50 C 0.00 0.00 0.00 1.27 -0.58 36 0 30 0
29JUN27 55.00 C 0.00 0.00 0.00 0.94 -0.49 36 0 93 0
29JUN27 57.50 C 0.00 0.00 0.00 0.74 -0.37 36 0 15 0
29JUN27 60.00 C 0.76 0.76 0.76 0.55 -0.30 36 1 18 +1
29JUN27 62.50 C 0.00 0.00 0.00 0.41 -0.23 36 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.31 -0.18 36 0 15 0
29JUN27 67.50 C 0.00 0.00 0.00 0.23 -0.14 36 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.17 -0.11 36 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.13 -0.08 36 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 0.10 -0.06 36 0 18 0
29SEP27 33.00 C 0.00 0.00 0.00 9.27 -1.92 38 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.42 -2.13 36 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.88 -2.03 36 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 7.34 -1.69 36 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.87 -1.88 36 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.41 -1.53 37 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 5.96 -1.49 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.56 -1.42 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 5.17 -1.34 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.79 -1.31 37 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 4.47 -1.23 37 0 15 0
29SEP27 44.00 C 4.21 4.21 4.21 4.15 -1.16 37 2 14 0
29SEP27 45.00 C 3.55 3.55 3.55 3.83 -1.12 37 2 24 0
29SEP27 46.00 C 0.00 0.00 0.00 3.57 -1.06 37 0 1 0
29SEP27 47.00 C 0.00 0.00 0.00 3.32 -0.99 37 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 3.06 -0.93 37 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 2.83 -0.91 37 0 0 0
29SEP27 50.00 C 2.36 2.36 2.36 2.64 -0.84 37 2 2 +2
29SEP27 52.50 C 1.98 1.98 1.98 2.15 -0.74 37 1 1 0
29SEP27 55.00 C 0.00 0.00 0.00 1.78 -0.62 38 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 1.46 -0.54 38 0 65 0
29SEP27 60.00 C 0.00 0.00 0.00 1.23 -0.41 38 0 19 0
29SEP27 62.50 C 0.00 0.00 0.00 1.01 -0.36 38 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.80 -0.32 38 0 7 0
29SEP27 67.50 C 0.00 0.00 0.00 0.66 -0.28 38 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.57 -0.20 38 0 1 0
29SEP27 72.50 C 0.59 0.59 0.54 0.47 -0.19 38 8 2 -8
TOTAL CALL 308 13,374 +173
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 19 0
29OCT26 35.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.04 +0.03 36 0 10 0
29OCT26 37.00 P 0.16 0.16 0.16 0.12 +0.11 36 10 26 +10
29OCT26 38.00 P 0.25 0.34 0.25 0.31 +0.29 36 12 34 +10
29OCT26 39.00 P 0.20 0.63 0.20 0.63 +0.57 36 147 141 +94
29OCT26 40.00 P 0.50 1.10 0.50 1.10 +0.93 35 361 257 +90
29OCT26 41.00 P 0.78 1.74 0.77 1.82 +1.42 38 80 141 +15
29OCT26 42.00 P 1.60 2.20 1.60 2.57 +1.77 35 2 177 -1
29OCT26 43.00 P 3.50 3.50 3.15 3.45 +2.09 32 5 155 -3
29OCT26 44.00 P 2.81 4.06 2.81 4.44 +2.30 37 38 308 0
29OCT26 45.00 P 4.55 5.22 4.55 5.43 +2.46 41 8 171 -8
29OCT26 46.00 P 0.00 0.00 0.00 6.42 +2.51 0 0 113 -96
29OCT26 47.00 P 7.30 7.30 7.30 7.42 +2.52 0 1 89 -156
29OCT26 48.00 P 0.00 0.00 0.00 8.42 +2.52 0 0 76 -61
29OCT26 49.00 P 0.00 0.00 0.00 9.42 +2.52 0 0 44 -30
29OCT26 50.00 P 0.00 0.00 0.00 10.42 +2.52 0 0 20 -22
29OCT26 52.50 P 0.00 0.00 0.00 12.92 +2.52 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 15.42 +2.52 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 17.92 +2.52 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 20.42 +2.52 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 22.92 +2.52 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 25.42 +2.52 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 27.92 +2.52 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 30.42 +2.52 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 32.92 +2.52 0 0 0 0
27NOV26 33.00 P 0.19 0.19 0.19 0.14 +0.11 35 3 3 +3
27NOV26 34.00 P 0.32 0.32 0.32 0.25 +0.20 35 16 16 +16
27NOV26 35.00 P 0.00 0.00 0.00 0.41 +0.31 35 0 20 0
27NOV26 36.00 P 0.36 0.66 0.36 0.65 +0.46 35 6 33 +4
27NOV26 37.00 P 0.76 1.00 0.76 0.96 +0.64 35 66 65 +64
27NOV26 38.00 P 0.78 1.39 0.78 1.36 +0.84 35 181 184 +149
27NOV26 39.00 P 1.09 1.85 1.09 1.80 +1.00 34 127 134 +69
27NOV26 40.00 P 1.50 2.40 1.50 2.37 +1.22 34 72 105 +23
27NOV26 41.00 P 1.99 3.02 1.99 3.10 +1.54 35 89 72 +18
27NOV26 42.00 P 0.00 0.00 0.00 3.82 +1.75 35 0 76 0
27NOV26 43.00 P 0.00 0.00 0.00 4.63 +1.92 35 0 80 0
27NOV26 44.00 P 5.39 5.39 5.39 5.65 +2.25 40 7 147 -7
27NOV26 45.00 P 5.00 5.90 5.00 6.33 +2.15 32 5 225 +5
27NOV26 46.00 P 6.84 6.84 6.84 7.29 +2.28 33 1 228 -1
27NOV26 47.00 P 0.00 0.00 0.00 8.21 +2.31 25 0 100 0
27NOV26 48.00 P 0.00 0.00 0.00 9.18 +2.37 0 0 102 0
27NOV26 49.00 P 0.00 0.00 0.00 10.21 +2.45 31 0 192 0
27NOV26 50.00 P 0.00 0.00 0.00 11.21 +2.50 34 0 97 0
27NOV26 52.50 P 0.00 0.00 0.00 13.70 +2.53 34 0 60 0
27NOV26 55.00 P 0.00 0.00 0.00 16.19 +2.53 0 0 29 0
27NOV26 57.50 P 0.00 0.00 0.00 18.69 +2.54 0 0 14 0
27NOV26 60.00 P 0.00 0.00 0.00 21.19 +2.54 48 0 14 0
27NOV26 62.50 P 0.00 0.00 0.00 23.68 +2.54 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 26.18 +2.54 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 28.54 +2.41 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 31.17 +2.54 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 33.67 +2.55 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.37 +0.24 34 0 0 0
30DEC26 34.00 P 0.33 0.36 0.33 0.55 +0.34 34 3 13 +3
30DEC26 35.00 P 0.00 0.00 0.00 0.79 +0.46 34 0 0 0
30DEC26 36.00 P 0.67 1.01 0.67 1.08 +0.59 34 28 32 +28
30DEC26 37.00 P 1.05 1.35 1.05 1.42 +0.71 33 68 116 +53
30DEC26 38.00 P 1.58 1.84 1.58 1.84 +0.86 33 129 134 +123
30DEC26 39.00 P 1.72 2.30 1.72 2.30 +1.03 33 13 38 +9
30DEC26 40.00 P 2.30 2.88 2.30 2.84 +1.16 32 30 61 +30
30DEC26 41.00 P 2.72 2.72 2.72 3.46 +1.34 32 1 31 0
30DEC26 42.00 P 3.04 3.04 3.04 4.11 +1.48 31 1 279 +1
30DEC26 43.00 P 0.00 0.00 0.00 4.99 +1.77 33 0 1,121 0
30DEC26 44.00 P 0.00 0.00 0.00 5.78 +1.91 33 0 59 0
30DEC26 45.00 P 0.00 0.00 0.00 6.62 +1.99 33 0 135 0
30DEC26 46.00 P 0.00 0.00 0.00 7.30 +1.90 26 0 56 0
30DEC26 47.00 P 0.00 0.00 0.00 8.21 +2.00 21 0 50 0
30DEC26 48.00 P 0.00 0.00 0.00 9.18 +2.12 0 0 25 0
30DEC26 49.00 P 0.00 0.00 0.00 10.29 +2.35 33 0 90 0
30DEC26 50.00 P 0.00 0.00 0.00 11.21 +2.46 28 0 42 0
30DEC26 52.50 P 0.00 0.00 0.00 13.71 +2.48 33 0 55 0
30DEC26 55.00 P 0.00 0.00 0.00 16.20 +2.52 35 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 18.69 +2.54 34 0 13 0
30DEC26 60.00 P 0.00 0.00 0.00 21.19 +2.54 41 0 29 0
30DEC26 62.50 P 0.00 0.00 0.00 23.68 +2.54 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 26.18 +2.54 44 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.68 +2.55 51 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 31.17 +2.54 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 33.67 +2.55 53 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 36.16 +2.54 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 38.66 +2.55 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 41.16 +2.55 61 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 43.65 +2.54 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 46.15 +2.55 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 48.65 +2.55 68 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.61 +0.32 34 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.84 +0.41 34 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 1.12 +0.52 34 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 1.42 +0.61 34 0 0 0
28JAN27 37.00 P 1.80 1.80 1.80 1.80 +0.73 34 1 1 +1
28JAN27 38.00 P 2.24 2.24 2.24 2.24 +0.87 34 1 6 0
28JAN27 39.00 P 2.38 2.73 2.38 2.73 +1.01 33 17 17 +17
28JAN27 40.00 P 2.45 2.90 2.45 3.24 +1.12 33 9 14 +9
28JAN27 41.00 P 3.78 3.81 3.74 3.89 +1.31 33 60 81 +60
28JAN27 42.00 P 0.00 0.00 0.00 4.60 +1.51 34 0 21 0
28JAN27 43.00 P 0.00 0.00 0.00 5.32 +1.66 34 0 15 0
28JAN27 44.00 P 0.00 0.00 0.00 6.08 +1.77 34 0 60 0
28JAN27 45.00 P 0.00 0.00 0.00 6.88 +1.84 34 0 32 0
28JAN27 46.00 P 0.00 0.00 0.00 7.72 +1.95 34 0 10 0
28JAN27 47.00 P 0.00 0.00 0.00 8.47 +1.93 31 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 9.48 +2.13 34 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 10.40 +2.21 34 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 11.34 +2.19 34 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 13.71 +2.36 30 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 16.21 +2.48 34 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 18.69 +2.51 33 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 21.19 +2.54 38 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 1.14 +0.44 35 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.42 +0.51 35 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 1.76 +0.62 35 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 2.12 +0.71 35 0 18 0
30MAR27 37.00 P 0.00 0.00 0.00 2.53 +0.85 35 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.99 +0.89 35 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 3.48 +1.00 35 0 25 0
30MAR27 40.00 P 3.61 4.01 3.61 4.19 +1.23 36 8 1,250 -2
30MAR27 41.00 P 0.00 0.00 0.00 4.64 +1.24 34 0 23 0
30MAR27 42.00 P 0.00 0.00 0.00 5.27 +1.36 34 0 27 0
30MAR27 43.00 P 0.00 0.00 0.00 5.89 +1.37 34 0 61 0
30MAR27 44.00 P 0.00 0.00 0.00 6.58 +1.43 33 0 282 0
30MAR27 45.00 P 0.00 0.00 0.00 7.30 +1.51 33 0 1,017 0
30MAR27 46.00 P 0.00 0.00 0.00 8.06 +1.67 33 0 1,098 0
30MAR27 47.00 P 0.00 0.00 0.00 8.83 +1.63 32 0 57 0
30MAR27 48.00 P 0.00 0.00 0.00 9.66 +1.70 31 0 38 0
30MAR27 49.00 P 0.00 0.00 0.00 10.47 +1.74 30 0 43 0
30MAR27 50.00 P 11.13 11.13 11.13 11.43 +1.89 31 1 26 -1
30MAR27 52.50 P 0.00 0.00 0.00 13.71 +2.11 26 0 63 0
30MAR27 55.00 P 0.00 0.00 0.00 16.21 +2.37 30 0 45 0
30MAR27 57.50 P 0.00 0.00 0.00 18.69 +2.39 29 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 21.19 +2.48 33 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.68 +2.51 32 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 26.18 +2.54 37 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 28.68 +2.55 41 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 31.17 +2.54 40 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 33.67 +2.55 44 0 1 0
30MAR27 75.00 P 0.00 0.00 0.00 36.16 +2.54 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 38.66 +2.55 46 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.84 +0.57 36 0 0 0
29JUN27 34.00 P 1.77 1.77 1.77 2.15 +0.61 36 1 10 +1
29JUN27 35.00 P 0.00 0.00 0.00 2.57 +0.73 36 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 2.91 +0.73 36 0 26 0
29JUN27 37.00 P 0.00 0.00 0.00 3.38 +0.83 36 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 3.88 +0.93 36 0 17 0
29JUN27 39.00 P 0.00 0.00 0.00 4.41 +1.04 36 0 22 0
29JUN27 40.00 P 4.25 4.25 4.25 4.87 +1.06 35 4 28 +4
29JUN27 41.00 P 0.00 0.00 0.00 5.49 +1.18 35 0 19 0
29JUN27 42.00 P 0.00 0.00 0.00 6.12 +1.28 35 0 27 0
29JUN27 43.00 P 0.00 0.00 0.00 6.60 +1.19 34 0 3 0
29JUN27 44.00 P 0.00 0.00 0.00 7.26 +1.27 34 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 7.96 +1.36 34 0 11 0
29JUN27 46.00 P 0.00 0.00 0.00 8.69 +1.38 33 0 320 0
29JUN27 47.00 P 0.00 0.00 0.00 9.45 +1.46 33 0 311 0
29JUN27 48.00 P 0.00 0.00 0.00 10.24 +1.51 33 0 20 0
29JUN27 49.00 P 0.00 0.00 0.00 11.02 +1.58 33 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 11.99 +1.77 34 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 14.01 +1.80 32 0 45 0
29JUN27 55.00 P 0.00 0.00 0.00 16.21 +1.87 26 0 26 0
29JUN27 57.50 P 0.00 0.00 0.00 18.73 +2.15 31 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 21.28 +2.38 36 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 23.68 +2.41 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 26.18 +2.48 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 28.68 +2.52 35 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 31.17 +2.54 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 33.67 +2.55 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 36.16 +2.54 0 0 0 0
29SEP27 33.00 P 2.52 2.52 2.52 2.67 +0.65 39 2 5 +2
29SEP27 34.00 P 0.00 0.00 0.00 3.07 +0.70 39 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.51 +0.79 39 0 7 0
29SEP27 36.00 P 0.00 0.00 0.00 3.95 +0.84 39 0 2 0
29SEP27 37.00 P 0.00 0.00 0.00 4.46 +0.92 39 0 4 0
29SEP27 38.00 P 0.00 0.00 0.00 4.98 +1.01 39 0 4 0
29SEP27 39.00 P 0.00 0.00 0.00 5.52 +1.06 39 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 6.11 +1.14 39 0 13 0
29SEP27 41.00 P 0.00 0.00 0.00 6.71 +1.22 39 0 2 0
29SEP27 42.00 P 0.00 0.00 0.00 7.34 +1.27 40 0 18 0
29SEP27 43.00 P 0.00 0.00 0.00 8.01 +1.35 40 0 7 0
29SEP27 44.00 P 0.00 0.00 0.00 8.69 +1.43 40 0 6 0
29SEP27 45.00 P 9.60 9.60 9.56 9.38 +1.47 40 2 3 +2
29SEP27 46.00 P 0.00 0.00 0.00 10.13 +1.54 40 0 18 0
29SEP27 47.00 P 0.00 0.00 0.00 10.89 +1.62 40 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 11.65 +1.97 40 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 12.44 +2.04 41 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 13.26 +1.79 41 0 36 0
29SEP27 52.50 P 0.00 0.00 0.00 15.35 +2.31 42 0 45 0
29SEP27 55.00 P 0.00 0.00 0.00 17.56 +2.51 43 0 30 0
29SEP27 57.50 P 0.00 0.00 0.00 19.85 +2.17 44 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 21.56 +2.21 38 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 24.53 +2.91 46 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 26.91 +2.97 48 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 28.74 +2.42 38 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 31.19 +2.46 38 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 34.03 +2.85 49 0 0 0
TOTAL PUT 1,616 11,711 +525
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$ 41.880
29OCT26 29.00 C 0.00 0.00 0.00 13.10 +0.64 148 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 12.06 +0.60 130 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 11.08 +0.70 122 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 10.10 +0.74 114 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 9.09 +0.73 102 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 8.10 +0.64 93 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.11 +0.87 84 0 9 0
29OCT26 36.00 C 0.00 0.00 0.00 5.91 +0.67 33 0 6 0
29OCT26 37.00 C 0.00 0.00 0.00 4.91 +0.66 25 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 3.91 +0.63 0 0 51 0
29OCT26 39.00 C 0.00 0.00 0.00 2.94 +0.57 26 0 15 0
29OCT26 40.00 C 3.06 3.06 3.06 2.02 +0.46 26 1 132 0
29OCT26 41.00 C 0.00 0.00 0.00 1.23 +0.31 26 0 200 0
29OCT26 42.00 C 0.90 0.90 0.90 0.66 +0.18 26 1 200 0
29OCT26 43.00 C 0.50 0.50 0.22 0.27 +0.05 25 68 158 +21
29OCT26 44.00 C 0.24 0.25 0.21 0.11 +0.02 26 45 244 0
29OCT26 45.00 C 0.12 0.12 0.12 0.03 -0.01 26 15 190 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 27 0 185 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 32 0 76 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 37 0 18 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 42 0 23 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 47 0 95 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 13.12 +0.58 68 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 12.10 +0.56 60 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 11.13 +0.54 57 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 10.16 +0.60 54 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 9.14 +0.56 48 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 8.15 +0.57 43 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 7.22 +0.82 42 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 6.08 +0.61 29 0 25 0
27NOV26 37.00 C 0.00 0.00 0.00 5.16 +0.57 29 0 7 0
27NOV26 38.00 C 0.00 0.00 0.00 4.29 +0.52 29 0 44 0
27NOV26 39.00 C 0.00 0.00 0.00 3.49 +0.47 29 0 46 0
27NOV26 40.00 C 0.00 0.00 0.00 2.77 +0.41 29 0 134 0
27NOV26 41.00 C 0.00 0.00 0.00 2.14 +0.34 29 0 78 0
27NOV26 42.00 C 0.00 0.00 0.00 1.56 +0.26 28 0 167 0
27NOV26 43.00 C 1.33 1.33 1.24 1.14 +0.19 28 18 66 -9
27NOV26 44.00 C 0.88 0.88 0.88 0.81 +0.15 29 2 55 0
27NOV26 45.00 C 0.00 0.00 0.00 0.56 +0.11 29 0 140 0
27NOV26 46.00 C 0.00 0.00 0.00 0.37 +0.06 29 0 140 0
27NOV26 47.00 C 0.30 0.30 0.30 0.25 +0.05 29 5 55 +5
27NOV26 48.00 C 0.00 0.00 0.00 0.16 +0.03 29 0 92 0
27NOV26 49.00 C 0.14 0.14 0.13 0.10 +0.02 29 9 35 +9
27NOV26 50.00 C 0.09 0.09 0.09 0.06 +0.01 29 30 30 +30
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 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 13.24 +0.55 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.24 +0.56 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.27 +0.55 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.30 +0.56 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.32 +0.56 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.38 +0.58 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.48 +0.60 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.39 +0.57 29 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 5.55 +0.54 29 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 4.76 +0.50 29 0 36 0
30DEC26 39.00 C 0.00 0.00 0.00 4.03 +0.45 29 0 79 0
30DEC26 40.00 C 3.42 3.42 3.42 3.34 +0.33 29 15 94 +15
30DEC26 41.00 C 0.00 0.00 0.00 2.77 +0.34 29 0 62 0
30DEC26 42.00 C 0.00 0.00 0.00 2.24 +0.26 29 0 123 0
30DEC26 43.00 C 0.00 0.00 0.00 1.78 +0.23 29 0 77 0
30DEC26 44.00 C 0.00 0.00 0.00 1.40 +0.19 29 0 47 0
30DEC26 45.00 C 1.11 1.11 1.11 1.11 +0.17 29 9 63 +4
30DEC26 46.00 C 0.00 0.00 0.00 0.85 +0.13 29 0 81 0
30DEC26 47.00 C 0.00 0.00 0.00 0.66 +0.10 29 0 16 0
30DEC26 48.00 C 0.00 0.00 0.00 0.50 +0.08 29 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 0.38 +0.07 30 0 60 0
30DEC26 50.00 C 0.00 0.00 0.00 0.28 +0.05 30 0 13 0
30DEC26 52.50 C 0.16 0.17 0.16 0.13 +0.03 30 11 51 +5
30DEC26 55.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 0.02 0.00 29 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 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 12.37 +0.56 43 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 11.39 +0.52 40 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 10.43 +0.53 38 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 9.52 +0.57 37 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 8.60 +0.56 35 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 7.74 +0.59 35 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 6.69 +0.37 30 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 5.89 +0.52 30 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 5.15 +0.49 30 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 4.46 +0.45 30 0 15 0
28JAN27 40.00 C 0.00 0.00 0.00 3.80 +0.34 29 0 13 0
28JAN27 41.00 C 3.45 3.45 3.45 3.23 +0.31 29 15 30 +15
28JAN27 42.00 C 2.91 2.91 2.91 2.71 +0.26 29 15 28 +13
28JAN27 43.00 C 0.00 0.00 0.00 2.27 +0.24 29 0 30 0
28JAN27 44.00 C 1.97 1.97 1.97 1.86 +0.19 29 15 30 +15
28JAN27 45.00 C 1.69 1.69 1.66 1.52 +0.17 29 30 45 +30
28JAN27 46.00 C 0.00 0.00 0.00 1.24 +0.14 29 0 15 0
28JAN27 47.00 C 0.00 0.00 0.00 1.01 +0.13 29 0 30 0
28JAN27 48.00 C 0.89 0.89 0.89 0.81 +0.09 29 15 32 +15
28JAN27 49.00 C 0.73 0.73 0.73 0.66 +0.10 30 15 0 -15
28JAN27 50.00 C 0.57 0.57 0.56 0.51 +0.07 29 2 2 +2
28JAN27 52.50 C 0.00 0.00 0.00 0.29 +0.05 30 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 13.67 +0.60 42 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 12.74 +0.58 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.81 +0.58 38 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.92 +0.60 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.01 +0.56 36 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.19 +0.58 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.36 +0.56 34 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.57 +0.53 34 0 8 0
30MAR27 37.00 C 0.00 0.00 0.00 6.63 +0.49 31 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.95 +0.46 31 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.31 +0.43 31 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.73 +0.33 31 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 4.19 +0.31 31 0 9 0
30MAR27 42.00 C 0.00 0.00 0.00 3.69 +0.28 31 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 3.23 +0.25 31 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 2.82 +0.22 31 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 2.45 +0.20 31 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 2.12 +0.17 31 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 1.82 +0.14 31 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 1.57 +0.12 31 0 447 0
30MAR27 49.00 C 0.00 0.00 0.00 1.40 +0.17 31 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 1.20 +0.18 31 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 0.77 +0.09 31 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.51 +0.06 31 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 0.33 +0.04 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.21 +0.03 31 0 7 0
30MAR27 62.50 C 0.00 0.00 0.00 0.13 +0.02 31 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.05 0.00 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 13.97 +0.67 40 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 13.03 +0.67 38 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 12.11 +0.66 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.22 +0.65 35 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.35 +0.63 34 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.53 +0.63 34 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.73 +0.59 33 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.98 +0.59 32 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.26 +0.55 32 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.40 +0.35 30 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.79 +0.34 30 0 110 0
29JUN27 40.00 C 0.00 0.00 0.00 5.22 +0.47 30 0 115 0
29JUN27 41.00 C 0.00 0.00 0.00 4.70 +0.45 30 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.21 +0.43 30 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 3.76 +0.39 30 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 3.36 +0.37 30 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 2.98 +0.34 30 0 20 0
29JUN27 46.00 C 0.00 0.00 0.00 2.65 +0.32 30 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 2.34 +0.29 30 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 2.07 +0.26 30 0 16 0
29JUN27 49.00 C 0.00 0.00 0.00 1.83 +0.26 30 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 1.60 +0.21 30 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 1.15 +0.17 30 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.82 +0.13 30 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.58 +0.10 30 0 3 0
29JUN27 60.00 C 0.00 0.00 0.00 0.41 +0.07 30 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 0.29 +0.06 30 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 14.18 +0.64 40 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 13.30 +0.62 38 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 12.45 +0.62 37 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 11.63 +0.59 37 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 10.85 +0.60 36 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 10.09 +0.56 35 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 9.38 +0.55 35 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 8.69 +0.51 35 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 8.07 +0.52 34 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 7.44 +0.47 34 0 1 0
29SEP27 39.00 C 0.00 0.00 0.00 6.89 +0.46 34 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.35 +0.45 34 0 10 0
29SEP27 41.00 C 0.00 0.00 0.00 5.85 +0.41 34 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.39 +0.40 34 0 6 0
29SEP27 43.00 C 0.00 0.00 0.00 4.95 +0.38 34 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.55 +0.35 33 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 4.18 +0.35 33 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 3.82 +0.31 33 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 3.51 +0.30 33 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 3.22 +0.30 33 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.93 +0.26 33 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.69 +0.32 33 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 2.06 +0.19 33 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.65 +0.19 33 0 3 0
TOTAL CALL 336 4,935 +155
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 78 0 104 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 71 0 13 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 34 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 75 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 49 0 142 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 75 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 100 0
29OCT26 38.00 P 0.05 0.05 0.05 0.01 -0.03 28 24 752 0
29OCT26 39.00 P 0.09 0.09 0.09 0.03 -0.10 26 20 1,000 0
29OCT26 40.00 P 0.15 0.16 0.15 0.11 -0.21 26 53 156 +23
29OCT26 41.00 P 0.24 0.35 0.24 0.33 -0.35 26 11 1,067 +9
29OCT26 42.00 P 0.76 0.81 0.76 0.75 -0.49 26 4 84 0
29OCT26 43.00 P 0.00 0.00 0.00 1.37 -0.61 25 0 100 0
29OCT26 44.00 P 0.00 0.00 0.00 2.20 -0.66 26 0 70 0
29OCT26 45.00 P 0.00 0.00 0.00 3.13 -0.68 25 0 104 0
29OCT26 46.00 P 0.00 0.00 0.00 4.12 -0.68 0 0 30 0
29OCT26 47.00 P 0.00 0.00 0.00 5.12 -0.68 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 6.12 -0.68 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 7.12 -0.68 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 8.12 -0.68 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 10.62 -0.68 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 13.12 -0.68 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 15.62 -0.68 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 18.12 -0.68 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 20.62 -0.68 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 23 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 11 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 53 0
27NOV26 34.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 16 0
27NOV26 35.00 P 0.00 0.00 0.00 0.04 -0.04 29 0 84 0
27NOV26 36.00 P 0.14 0.15 0.14 0.09 -0.05 30 22 106 +8
27NOV26 37.00 P 0.21 0.21 0.21 0.17 -0.09 30 15 63 -15
27NOV26 38.00 P 0.00 0.00 0.00 0.29 -0.15 29 0 52 0
27NOV26 39.00 P 0.00 0.00 0.00 0.50 -0.20 30 0 95 0
27NOV26 40.00 P 0.74 0.74 0.74 0.77 -0.27 29 1 76 0
27NOV26 41.00 P 0.00 0.00 0.00 1.16 -0.30 30 0 61 0
27NOV26 42.00 P 0.00 0.00 0.00 1.64 -0.33 30 0 84 0
27NOV26 43.00 P 0.00 0.00 0.00 2.20 -0.40 30 0 105 0
27NOV26 44.00 P 2.72 2.72 2.72 2.81 -0.54 29 9 15 0
27NOV26 45.00 P 0.00 0.00 0.00 3.57 -0.57 29 0 21 0
27NOV26 46.00 P 0.00 0.00 0.00 4.39 -0.60 29 0 6 0
27NOV26 47.00 P 0.00 0.00 0.00 5.27 -0.63 29 0 13 0
27NOV26 48.00 P 0.00 0.00 0.00 6.19 -0.65 29 0 7 0
27NOV26 49.00 P 0.00 0.00 0.00 7.14 -0.67 29 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 8.12 -0.68 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 10.62 -0.68 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 13.12 -0.68 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 15.62 -0.68 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 18.12 -0.68 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 20.62 -0.68 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 37 0
30DEC26 31.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 7 0
30DEC26 32.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 60 0
30DEC26 33.00 P 0.12 0.12 0.11 0.06 -0.03 29 19 48 +19
30DEC26 34.00 P 0.00 0.00 0.00 0.11 -0.05 30 0 40 0
30DEC26 35.00 P 0.00 0.00 0.00 0.18 -0.07 29 0 66 0
30DEC26 36.00 P 0.37 0.37 0.37 0.30 -0.09 30 1 357 0
30DEC26 37.00 P 0.00 0.00 0.00 0.45 -0.13 30 0 178 0
30DEC26 38.00 P 0.00 0.00 0.00 0.67 -0.17 30 0 147 0
30DEC26 39.00 P 0.97 0.98 0.97 0.94 -0.22 30 20 176 +20
30DEC26 40.00 P 1.23 1.30 1.21 1.29 -0.22 30 93 159 +89
30DEC26 41.00 P 0.00 0.00 0.00 1.70 -0.26 30 0 50 0
30DEC26 42.00 P 2.09 2.09 2.06 2.18 -0.31 30 16 45 +15
30DEC26 43.00 P 2.62 2.70 2.62 2.70 -0.38 29 17 56 +4
30DEC26 44.00 P 0.00 0.00 0.00 3.33 -0.45 29 0 5 0
30DEC26 45.00 P 0.00 0.00 0.00 4.01 -0.50 29 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 4.76 -0.54 29 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.57 -0.56 29 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 6.41 -0.43 29 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 7.21 -0.71 26 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.22 -0.64 29 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 10.63 -0.67 30 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.12 -0.68 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.62 -0.68 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.12 -0.68 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.62 -0.68 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.12 -0.68 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.62 -0.68 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.12 -0.68 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.62 -0.68 0 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.09 -0.03 30 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.15 -0.04 30 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.24 -0.06 30 0 15 0
28JAN27 35.00 P 0.00 0.00 0.00 0.35 -0.09 30 0 15 0
28JAN27 36.00 P 0.54 0.54 0.54 0.51 -0.12 30 2 4 +2
28JAN27 37.00 P 0.00 0.00 0.00 0.71 -0.16 30 0 40 0
28JAN27 38.00 P 0.00 0.00 0.00 0.97 -0.18 30 0 101 0
28JAN27 39.00 P 0.00 0.00 0.00 1.29 -0.18 30 0 30 0
28JAN27 40.00 P 0.00 0.00 0.00 1.65 -0.21 30 0 15 0
28JAN27 41.00 P 0.00 0.00 0.00 2.07 -0.26 30 0 1 0
28JAN27 42.00 P 0.00 0.00 0.00 2.58 -0.27 30 0 1 0
28JAN27 43.00 P 0.00 0.00 0.00 3.10 -0.34 30 0 7 0
28JAN27 44.00 P 0.00 0.00 0.00 3.66 -0.45 29 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 4.35 -0.47 30 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 5.06 -0.51 30 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 5.84 -0.52 30 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 6.64 -0.40 30 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 7.48 -0.44 30 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 8.27 -0.70 27 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 10.68 -0.65 30 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.10 -0.02 31 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.14 -0.04 31 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 0.22 -0.04 31 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.31 -0.06 31 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 0.43 -0.08 31 0 39 0
30MAR27 34.00 P 0.00 0.00 0.00 0.56 -0.13 31 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 0.78 -0.12 31 0 47 0
30MAR27 36.00 P 0.00 0.00 0.00 1.01 -0.15 31 0 48 0
30MAR27 37.00 P 0.00 0.00 0.00 1.27 -0.19 31 0 16 0
30MAR27 38.00 P 0.00 0.00 0.00 1.60 -0.18 31 0 13 0
30MAR27 39.00 P 0.00 0.00 0.00 1.97 -0.15 31 0 19 0
30MAR27 40.00 P 0.00 0.00 0.00 2.33 -0.21 31 0 861 0
30MAR27 41.00 P 0.00 0.00 0.00 2.80 -0.22 31 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 3.28 -0.26 31 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 3.81 -0.31 31 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 4.38 -0.42 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.04 -0.42 31 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 5.71 -0.31 31 0 10 0
30MAR27 47.00 P 0.00 0.00 0.00 6.43 -0.28 31 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 7.18 -0.29 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.79 -0.58 29 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 8.69 -0.50 30 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 10.81 -0.52 29 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.23 -0.63 31 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 15.64 -0.66 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.12 -0.68 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.62 -0.68 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.12 -0.68 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.62 -0.68 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.12 -0.68 0 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.31 -0.02 30 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 0.41 -0.04 30 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.55 -0.05 30 0 14 0
29JUN27 32.00 P 0.00 0.00 0.00 0.70 -0.06 30 0 3 0
29JUN27 33.00 P 0.00 0.00 0.00 0.89 -0.11 30 0 13 0
29JUN27 34.00 P 0.00 0.00 0.00 1.17 -0.09 30 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 1.43 -0.13 30 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 1.76 -0.12 30 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.10 -0.10 30 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.43 -0.17 30 0 36 0
29JUN27 39.00 P 0.00 0.00 0.00 2.85 -0.30 30 0 126 0
29JUN27 40.00 P 0.00 0.00 0.00 3.32 -0.27 30 0 111 0
29JUN27 41.00 P 0.00 0.00 0.00 3.90 -0.19 30 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 4.37 -0.29 30 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 4.96 -0.27 30 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 5.54 -0.30 30 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 6.17 -0.26 30 0 35 0
29JUN27 46.00 P 0.00 0.00 0.00 6.82 -0.28 29 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 7.43 -0.45 29 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 8.13 -0.48 28 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 8.96 -0.41 29 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.72 -0.43 28 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 11.73 -0.44 28 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.82 -0.48 27 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.00 -0.50 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.24 -0.94 18 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.93 -0.61 30 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.71 -0.05 33 0 4 0
29SEP27 30.00 P 0.00 0.00 0.00 0.89 -0.07 33 0 12 0
29SEP27 31.00 P 0.00 0.00 0.00 1.06 -0.12 33 0 3 0
29SEP27 32.00 P 0.00 0.00 0.00 1.32 -0.09 33 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 1.55 -0.11 33 0 2 0
29SEP27 34.00 P 0.00 0.00 0.00 1.85 -0.14 33 0 2 0
29SEP27 35.00 P 0.00 0.00 0.00 2.16 -0.11 32 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 2.49 -0.16 32 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 2.85 -0.17 32 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.24 -0.21 32 0 5 0
29SEP27 39.00 P 0.00 0.00 0.00 3.70 -0.22 32 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.17 -0.22 32 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 4.67 -0.27 32 0 16 0
29SEP27 42.00 P 0.00 0.00 0.00 5.21 -0.27 32 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 5.76 -0.30 31 0 15 0
29SEP27 44.00 P 0.00 0.00 0.00 6.36 -0.32 31 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 6.97 -0.33 31 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.60 -0.36 31 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 8.27 -0.37 31 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 8.96 -0.38 31 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 9.65 -0.41 30 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 10.39 -0.42 30 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 12.27 -0.46 29 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 14.27 -0.48 29 0 0 0
TOTAL PUT 327 8,318 +174
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NIO - NIO CLOSING PRICE HK$ 26.440
23OCT26 18.25 C 0.00 0.00 0.00 8.19 -0.97 0 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 7.94 -0.97 0 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 7.69 -0.97 0 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 7.45 -0.96 142 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 7.20 -0.96 137 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 6.95 -0.96 132 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 6.70 -0.96 127 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 6.45 -0.96 121 0 0 0
23OCT26 20.50 C 0.00 0.00 0.00 5.95 -0.96 111 0 0 0
23OCT26 21.00 C 0.00 0.00 0.00 5.45 -0.96 101 0 0 0
23OCT26 21.50 C 0.00 0.00 0.00 4.95 -0.96 92 0 0 0
23OCT26 22.00 C 0.00 0.00 0.00 4.45 -0.96 82 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 3.95 -0.96 73 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 3.45 -0.96 64 0 0 0
23OCT26 23.50 C 0.00 0.00 0.00 2.95 -0.97 55 0 0 0
23OCT26 24.00 C 0.00 0.00 0.00 2.46 -0.96 55 0 0 0
23OCT26 24.50 C 0.00 0.00 0.00 1.97 -0.96 50 0 0 0
23OCT26 25.00 C 1.41 1.41 1.41 1.54 -0.91 57 10 40 +10
23OCT26 25.50 C 1.02 1.02 1.02 1.13 -0.86 56 15 60 +15
23OCT26 26.00 C 0.51 0.52 0.51 0.78 -0.83 55 30 60 +30
23OCT26 26.50 C 0.31 0.33 0.31 0.49 -0.73 53 30 45 +30
23OCT26 27.00 C 0.17 0.17 0.17 0.29 -0.59 53 15 30 +15
23OCT26 27.50 C 0.00 0.00 0.00 0.17 -0.44 55 0 0 0
23OCT26 28.00 C 0.00 0.00 0.00 0.09 -0.31 55 0 165 0
23OCT26 28.50 C 0.00 0.00 0.00 0.04 -0.21 54 0 145 0
23OCT26 29.00 C 0.00 0.00 0.00 0.02 -0.13 56 0 91 0
23OCT26 29.50 C 0.00 0.00 0.00 0.01 -0.07 57 0 25 0
23OCT26 30.00 C 0.00 0.00 0.00 0.01 -0.04 65 0 0 0
23OCT26 30.50 C 0.00 0.00 0.00 0.01 -0.02 72 0 10 0
23OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 79 0 10 0
23OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
23OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
23OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
23OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
23OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
23OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
23OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
23OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
23OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
23OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
23OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
23OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 17.45 -0.96 235 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 17.20 -0.96 227 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 16.95 -0.96 220 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 16.70 -0.96 213 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 16.45 -0.96 206 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 15.95 -0.96 193 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 15.45 -0.96 179 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 14.95 -0.96 165 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 14.45 -0.96 149 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 13.95 -0.96 117 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 13.45 -0.96 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 12.95 -0.97 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 12.45 -0.97 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 11.95 -0.97 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 11.45 -0.97 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 10.95 -0.97 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 10.45 -0.97 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 9.95 -0.97 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 9.45 -0.97 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.95 -0.97 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.45 -0.97 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.95 -0.97 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.46 -0.96 82 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.96 -0.96 75 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.46 -0.96 69 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.46 -0.96 56 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.46 -0.97 45 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.49 -0.95 50 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.56 -1.02 49 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.73 -0.84 49 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 1.07 -0.70 49 0 127 0
29OCT26 27.00 C 0.54 0.59 0.54 0.59 -0.57 49 141 395 +51
29OCT26 28.00 C 0.21 0.21 0.21 0.30 -0.37 50 200 693 +200
29OCT26 29.00 C 0.11 0.14 0.10 0.13 -0.22 49 626 794 -200
29OCT26 30.00 C 0.00 0.00 0.00 0.05 -0.12 49 0 503 0
29OCT26 31.00 C 0.00 0.00 0.00 0.02 -0.06 50 0 326 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 334 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 320 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 67 0 113 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 74 0 270 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 80 0 305 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 87 0 71 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 98 0 245 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 104 0 135 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 109 0 30 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 114 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 120 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
30OCT26 18.75 C 0.00 0.00 0.00 7.71 - 77 0 0 -
30OCT26 19.00 C 0.00 0.00 0.00 7.46 - 74 0 0 -
30OCT26 19.25 C 0.00 0.00 0.00 7.21 - 71 0 0 -
30OCT26 19.50 C 0.00 0.00 0.00 6.96 - 68 0 0 -
30OCT26 19.75 C 0.00 0.00 0.00 6.71 - 65 0 0 -
30OCT26 20.00 C 0.00 0.00 0.00 6.46 - 61 0 0 -
30OCT26 20.50 C 0.00 0.00 0.00 5.96 - 55 0 0 -
30OCT26 21.00 C 0.00 0.00 0.00 5.46 - 49 0 0 -
30OCT26 21.50 C 0.00 0.00 0.00 4.96 - 43 0 0 -
30OCT26 22.00 C 0.00 0.00 0.00 4.47 - 51 0 0 -
30OCT26 22.50 C 0.00 0.00 0.00 3.98 - 50 0 0 -
30OCT26 23.00 C 0.00 0.00 0.00 3.50 - 50 0 0 -
30OCT26 23.50 C 0.00 0.00 0.00 3.04 - 51 0 0 -
30OCT26 24.00 C 0.00 0.00 0.00 2.59 - 50 0 0 -
30OCT26 24.50 C 0.00 0.00 0.00 2.17 - 50 0 0 -
30OCT26 25.00 C 0.00 0.00 0.00 1.77 - 49 0 0 -
30OCT26 25.50 C 0.00 0.00 0.00 1.45 - 51 0 0 -
30OCT26 26.00 C 0.00 0.00 0.00 1.16 - 52 0 0 -
30OCT26 26.50 C 0.00 0.00 0.00 0.88 - 51 0 0 -
30OCT26 27.00 C 0.00 0.00 0.00 0.65 - 50 0 0 -
30OCT26 27.50 C 0.00 0.00 0.00 0.47 - 50 0 0 -
30OCT26 28.00 C 0.00 0.00 0.00 0.34 - 50 0 0 -
30OCT26 28.50 C 0.00 0.00 0.00 0.25 - 51 0 0 -
30OCT26 29.00 C 0.00 0.00 0.00 0.17 - 51 0 0 -
30OCT26 29.50 C 0.00 0.00 0.00 0.12 - 52 0 0 -
30OCT26 30.00 C 0.00 0.00 0.00 0.08 - 52 0 0 -
30OCT26 30.50 C 0.00 0.00 0.00 0.05 - 51 0 0 -
30OCT26 31.00 C 0.00 0.00 0.00 0.03 - 51 0 0 -
30OCT26 31.50 C 0.00 0.00 0.00 0.02 - 52 0 0 -
30OCT26 32.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
30OCT26 32.50 C 0.00 0.00 0.00 0.01 - 54 0 0 -
30OCT26 33.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
30OCT26 33.50 C 0.00 0.00 0.00 0.01 - 61 0 0 -
30OCT26 34.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
30OCT26 34.50 C 0.00 0.00 0.00 0.01 - 67 0 0 -
30OCT26 35.00 C 0.00 0.00 0.00 0.01 - 70 0 0 -
30OCT26 35.50 C 0.00 0.00 0.00 0.01 - 73 0 0 -
30OCT26 36.00 C 0.00 0.00 0.00 0.01 - 76 0 0 -
30OCT26 36.50 C 0.00 0.00 0.00 0.01 - 79 0 0 -
30OCT26 37.00 C 0.00 0.00 0.00 0.01 - 82 0 0 -
30OCT26 37.50 C 0.00 0.00 0.00 0.01 - 85 0 0 -
27NOV26 9.00 C 0.00 0.00 0.00 17.47 -0.96 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 17.22 -0.96 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 16.97 -0.97 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 16.72 -0.97 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 16.47 -0.97 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 15.98 -0.96 103 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 15.48 -0.96 94 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 14.98 -0.96 83 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 14.48 -0.96 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 13.98 -0.97 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 13.48 -0.97 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 12.99 -0.96 76 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 12.49 -0.96 69 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 11.99 -0.96 61 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 11.49 -0.97 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 10.99 -0.97 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 10.50 -0.96 60 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 10.00 -0.96 55 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 9.50 -0.97 49 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 9.01 -0.96 54 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 8.52 -0.96 54 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.03 -0.96 54 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.54 -0.96 52 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.06 -0.95 52 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.59 -0.94 53 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.67 -0.93 53 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.80 -0.90 53 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.99 -0.86 52 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 3.26 -0.80 52 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 2.61 -0.74 52 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 2.08 -0.64 53 0 17 0
27NOV26 27.00 C 0.00 0.00 0.00 1.61 -0.63 53 0 45 0
27NOV26 28.00 C 0.00 0.00 0.00 1.23 -0.53 53 0 150 0
27NOV26 29.00 C 0.00 0.00 0.00 0.93 -0.44 53 0 693 0
27NOV26 30.00 C 0.00 0.00 0.00 0.68 -0.36 53 0 202 0
27NOV26 31.00 C 0.00 0.00 0.00 0.49 -0.30 53 0 208 0
27NOV26 32.00 C 0.00 0.00 0.00 0.35 -0.23 53 0 75 0
27NOV26 33.00 C 0.00 0.00 0.00 0.25 -0.18 53 0 75 0
27NOV26 34.00 C 0.00 0.00 0.00 0.17 -0.14 53 0 75 0
27NOV26 35.00 C 0.00 0.00 0.00 0.12 -0.10 53 0 180 0
27NOV26 36.00 C 0.00 0.00 0.00 0.08 -0.08 53 0 105 0
27NOV26 37.00 C 0.00 0.00 0.00 0.05 -0.06 52 0 180 0
27NOV26 38.00 C 0.00 0.00 0.00 0.03 -0.05 51 0 275 0
27NOV26 39.00 C 0.00 0.00 0.00 0.02 -0.04 52 0 355 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 -0.03 50 0 274 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 92 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 17.50 -0.96 85 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 17.25 -0.96 79 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 17.00 -0.96 67 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 16.75 -0.96 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 16.50 -0.97 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 16.01 -0.96 75 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 15.51 -0.96 62 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 15.01 -0.97 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 14.52 -0.96 65 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 14.02 -0.96 56 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 13.52 -0.97 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 13.03 -0.96 57 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 12.53 -0.97 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 12.04 -0.96 54 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 11.54 -0.97 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 11.05 -0.96 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.56 -0.96 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.08 -0.95 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.59 -0.96 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.12 -0.94 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.64 -0.94 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.18 -0.93 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.72 -0.92 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.27 -0.91 51 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.84 -0.89 52 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.00 -0.86 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.21 -0.83 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.49 -0.77 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.83 -0.72 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.21 -0.69 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.68 -0.73 51 0 15 0
30DEC26 27.00 C 2.03 2.03 2.03 2.23 -0.65 51 10 278 +10
30DEC26 28.00 C 0.00 0.00 0.00 1.84 -0.57 51 0 517 0
30DEC26 29.00 C 0.00 0.00 0.00 1.52 -0.48 52 0 156 0
30DEC26 30.00 C 0.00 0.00 0.00 1.25 -0.40 52 0 233 0
30DEC26 31.00 C 0.00 0.00 0.00 1.02 -0.33 52 0 812 0
30DEC26 32.00 C 0.00 0.00 0.00 0.82 -0.28 52 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.65 -0.24 52 0 374 0
30DEC26 34.00 C 0.00 0.00 0.00 0.52 -0.20 52 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.40 -0.18 52 0 150 0
30DEC26 36.00 C 0.00 0.00 0.00 0.32 -0.14 52 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.25 -0.11 52 0 615 0
30DEC26 38.00 C 0.00 0.00 0.00 0.19 -0.10 52 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.15 -0.08 52 0 55 0
30DEC26 40.00 C 0.00 0.00 0.00 0.11 -0.06 51 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 0.09 -0.05 52 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.07 -0.04 52 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.05 -0.04 51 0 1 0
30DEC26 44.00 C 0.00 0.00 0.00 0.04 -0.03 52 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 50 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 66 0 75 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 17.52 -0.96 61 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 17.27 -0.97 0 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 17.02 -0.97 0 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 16.78 -0.96 67 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 16.53 -0.96 61 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 16.03 -0.97 0 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 15.54 -0.96 58 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 15.04 -0.97 0 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 14.55 -0.96 54 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 14.05 -0.97 0 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 13.56 -0.96 50 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 13.07 -0.96 52 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 12.58 -0.96 52 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 12.09 -0.96 51 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 11.61 -0.95 52 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 11.13 -0.95 53 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 10.65 -0.95 52 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 10.18 -0.94 52 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 9.71 -0.94 52 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 9.25 -0.93 52 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 8.80 -0.92 52 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 8.36 -0.90 52 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 7.92 -0.90 52 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 7.50 -0.88 52 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 7.09 -0.86 52 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 6.30 -0.83 52 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 5.56 -0.80 52 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 4.88 -0.75 52 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 4.26 -0.70 52 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 3.71 -0.64 52 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 3.20 -0.68 52 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 2.75 -0.62 52 0 15 0
28JAN27 28.00 C 0.00 0.00 0.00 2.36 -0.56 52 0 15 0
28JAN27 29.00 C 0.00 0.00 0.00 2.01 -0.50 52 0 30 0
28JAN27 30.00 C 0.00 0.00 0.00 1.71 -0.44 52 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 1.46 -0.37 53 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 1.23 -0.33 53 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 1.03 -0.29 52 0 8 0
28JAN27 34.00 C 0.00 0.00 0.00 0.86 -0.25 52 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 0.70 -0.24 52 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 0.58 -0.18 52 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 0.48 -0.16 52 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 0.40 -0.13 52 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 0.33 -0.12 52 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.27 -0.10 52 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 0.22 -0.09 52 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 0.18 -0.08 52 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 0.15 -0.06 52 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.13 -0.04 52 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.11 -0.03 53 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.08 -0.04 52 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.07 -0.03 52 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.06 -0.02 52 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.05 -0.02 53 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 0.03 0.00 54 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 17.57 -0.96 55 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 17.32 -0.97 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 17.08 -0.96 56 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 16.83 -0.96 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 16.59 -0.96 56 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 16.10 -0.96 55 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 15.61 -0.96 54 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 15.12 -0.96 53 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 14.63 -0.96 51 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 14.15 -0.95 52 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 13.67 -0.95 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 13.20 -0.94 53 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 12.72 -0.94 52 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 12.26 -0.93 53 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 11.80 -0.92 53 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 11.34 -0.91 53 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 10.89 -0.91 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 10.45 -0.89 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.02 -0.88 53 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.60 -0.86 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.19 -0.84 53 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.78 -0.83 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.39 -0.81 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.01 -0.79 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.73 -0.93 55 0 25 0
30MAR27 21.00 C 0.00 0.00 0.00 6.92 -0.74 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.26 -0.90 53 0 25 0
30MAR27 23.00 C 0.00 0.00 0.00 5.64 -0.65 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.07 -0.60 53 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.55 -0.55 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.08 -0.64 53 0 45 0
30MAR27 27.00 C 0.00 0.00 0.00 3.65 -0.57 53 0 10 0
30MAR27 28.00 C 0.00 0.00 0.00 3.23 -0.43 53 0 75 0
30MAR27 29.00 C 0.00 0.00 0.00 2.90 -0.46 53 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 2.58 -0.41 53 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 2.30 -0.36 53 0 59 0
30MAR27 32.00 C 0.00 0.00 0.00 2.05 -0.30 53 0 60 0
30MAR27 33.00 C 0.00 0.00 0.00 1.82 -0.27 53 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.61 -0.23 53 0 300 0
30MAR27 35.00 C 0.00 0.00 0.00 1.38 -0.25 53 0 400 0
30MAR27 36.00 C 0.00 0.00 0.00 1.21 -0.18 53 0 230 0
30MAR27 37.00 C 0.00 0.00 0.00 1.07 -0.16 53 0 100 0
30MAR27 38.00 C 0.00 0.00 0.00 0.94 -0.14 53 0 50 0
30MAR27 39.00 C 0.00 0.00 0.00 0.83 -0.12 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.73 -0.11 53 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 0.64 -0.10 53 0 200 0
30MAR27 42.00 C 0.00 0.00 0.00 0.56 -0.09 53 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.49 -0.09 53 0 100 0
30MAR27 44.00 C 0.00 0.00 0.00 0.43 -0.07 53 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 0.39 -0.06 53 0 60 0
30MAR27 46.00 C 0.00 0.00 0.00 0.33 -0.05 53 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.30 -0.04 53 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.26 -0.03 53 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.22 -0.04 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.20 -0.03 53 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.15 -0.02 53 0 60 0
30MAR27 55.00 C 0.00 0.00 0.00 0.10 -0.02 52 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.07 -0.01 52 0 60 0
30MAR27 60.00 C 0.00 0.00 0.00 0.05 -0.02 52 0 60 0
30MAR27 62.50 C 0.00 0.00 0.00 0.04 -0.01 53 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.03 0.00 53 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.02 0.00 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 17.65 -0.97 51 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 17.41 -0.96 52 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 17.17 -0.96 53 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 16.93 -0.96 53 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 16.69 -0.96 53 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 16.22 -0.96 54 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 15.75 -0.95 54 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 15.28 -0.95 54 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 14.81 -0.96 53 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 14.36 -0.95 54 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 13.90 -0.95 53 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 13.46 -0.94 54 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 13.02 -0.93 54 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 12.58 -0.94 53 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 12.16 -0.92 54 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 11.74 -0.92 54 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 11.33 -0.92 54 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 10.93 -0.91 54 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 10.54 -0.90 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 10.16 -0.89 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.79 -0.88 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.42 -0.87 53 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.07 -0.86 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.73 -0.85 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.39 -0.84 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.76 -0.81 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.16 -0.78 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.60 -0.76 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.07 -0.74 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.59 -0.70 54 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.14 -0.67 54 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.72 -0.64 54 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 4.38 -0.71 54 0 185 0
29JUN27 29.00 C 0.00 0.00 0.00 3.87 -0.79 52 0 480 0
29JUN27 30.00 C 0.00 0.00 0.00 3.64 -0.56 54 0 653 0
29JUN27 31.00 C 0.00 0.00 0.00 3.34 -0.53 54 0 55 0
29JUN27 32.00 C 0.00 0.00 0.00 2.99 -0.68 53 0 75 0
29JUN27 33.00 C 0.00 0.00 0.00 2.77 -0.50 53 0 576 0
29JUN27 34.00 C 0.00 0.00 0.00 2.56 -0.45 54 0 270 0
29JUN27 35.00 C 0.00 0.00 0.00 2.42 -0.35 54 0 22 0
29JUN27 36.00 C 0.00 0.00 0.00 2.21 -0.34 54 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 1.96 -0.38 54 0 50 0
29JUN27 38.00 C 0.00 0.00 0.00 1.80 -0.36 54 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.65 -0.33 54 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 1.51 -0.31 54 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 1.38 -0.30 54 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 1.26 -0.28 54 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 1.15 -0.27 54 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.06 -0.24 54 0 450 0
29JUN27 45.00 C 0.00 0.00 0.00 0.97 -0.23 54 0 3 0
29JUN27 46.00 C 0.00 0.00 0.00 0.89 -0.21 54 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.81 -0.20 54 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.74 -0.19 54 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.68 -0.18 54 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 0.62 -0.17 53 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 0.52 -0.14 54 0 60 0
29JUN27 55.00 C 0.00 0.00 0.00 0.41 -0.11 54 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.33 -0.10 54 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.26 -0.10 53 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 0.22 -0.08 54 0 150 0
29JUN27 65.00 C 0.00 0.00 0.00 0.17 -0.07 53 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.15 -0.04 54 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 0.12 -0.04 54 0 60 0
29JUN27 72.50 C 0.00 0.00 0.00 0.09 -0.04 53 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.08 -0.03 54 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 17.77 -0.95 55 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 17.53 -0.96 54 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 17.30 -0.95 55 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 17.07 -0.95 55 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 16.84 -0.95 55 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 16.38 -0.95 54 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 15.93 -0.94 54 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 15.49 -0.93 55 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 15.05 -0.93 55 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 14.61 -0.93 54 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 14.19 -0.92 55 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 13.77 -0.92 54 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 13.36 -0.91 54 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 12.96 -0.90 54 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 12.57 -0.89 55 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 12.18 -0.88 54 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 11.80 -0.88 54 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 11.44 -0.86 55 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 11.08 -0.85 55 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 10.73 -0.84 55 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 10.39 -0.83 55 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 10.05 -0.83 54 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 9.73 -0.81 54 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 9.41 -0.80 54 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 9.11 -0.79 55 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 8.52 -0.76 54 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 7.97 -0.74 55 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 7.45 -0.71 55 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 6.96 -0.68 55 0 0 0
29SEP27 25.00 C 6.36 6.36 6.36 6.51 -0.65 55 2 2 +2
29SEP27 26.00 C 0.00 0.00 0.00 6.12 -0.78 55 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 5.72 -0.74 55 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.34 -0.67 55 0 5 0
29SEP27 29.00 C 0.00 0.00 0.00 5.01 -0.64 55 0 15 0
29SEP27 30.00 C 0.00 0.00 0.00 4.67 -0.63 55 0 5 0
29SEP27 31.00 C 0.00 0.00 0.00 4.39 -0.57 55 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 4.09 -0.55 55 0 2 0
29SEP27 33.00 C 0.00 0.00 0.00 3.85 -0.49 56 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 3.60 -0.46 56 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 3.36 -0.44 55 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 3.05 -0.51 55 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 2.85 -0.38 55 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 2.66 -0.37 55 0 2 0
29SEP27 39.00 C 0.00 0.00 0.00 2.48 -0.35 54 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 2.32 -0.33 54 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 2.17 -0.32 55 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.03 -0.30 55 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 1.89 -0.29 54 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 1.77 -0.27 54 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 1.66 -0.26 55 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 1.55 -0.25 54 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 1.45 -0.24 54 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 1.36 -0.22 55 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 1.27 -0.21 54 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 1.19 -0.20 54 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.01 -0.18 54 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 0.86 -0.16 54 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 0.74 -0.13 55 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.63 -0.12 55 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.54 -0.10 55 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.46 -0.09 54 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.40 -0.08 55 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.34 -0.07 54 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.29 -0.07 54 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.25 -0.06 54 0 0 0
TOTAL CALL 1,079 17,243 +163
23OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
23OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
23OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
23OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
23OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 92 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 72 0 0 0
23OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 24.00 P 0.00 0.00 0.00 0.02 +0.01 60 0 0 0
23OCT26 24.50 P 0.00 0.00 0.00 0.04 +0.02 56 0 0 0
23OCT26 25.00 P 0.00 0.00 0.00 0.08 +0.04 54 0 654 0
23OCT26 25.50 P 0.37 0.37 0.37 0.18 +0.11 55 15 15 0
23OCT26 26.00 P 0.56 0.62 0.30 0.33 +0.19 55 97 392 +67
23OCT26 26.50 P 0.50 0.87 0.50 0.55 +0.29 54 193 118 -12
23OCT26 27.00 P 0.79 1.21 0.79 0.83 +0.41 52 144 120 -70
23OCT26 27.50 P 0.00 0.00 0.00 1.22 +0.57 55 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 1.65 +0.71 56 0 15 0
23OCT26 28.50 P 0.00 0.00 0.00 2.12 +0.84 61 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 2.60 +0.93 66 0 15 0
23OCT26 29.50 P 0.00 0.00 0.00 3.06 +0.89 0 0 15 0
23OCT26 30.00 P 0.00 0.00 0.00 3.56 +0.93 0 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 4.06 +0.95 0 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 4.56 +0.96 0 0 0 0
23OCT26 31.50 P 0.00 0.00 0.00 5.06 +0.96 0 0 0 0
23OCT26 32.00 P 0.00 0.00 0.00 5.56 +0.96 0 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 6.06 +0.96 0 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 6.56 +0.96 0 0 0 0
23OCT26 33.50 P 0.00 0.00 0.00 7.06 +0.96 0 0 0 0
23OCT26 34.00 P 0.00 0.00 0.00 7.56 +0.96 0 0 0 0
23OCT26 34.50 P 0.00 0.00 0.00 8.06 +0.96 0 0 0 0
23OCT26 35.00 P 0.00 0.00 0.00 8.56 +0.96 0 0 0 0
23OCT26 35.50 P 0.00 0.00 0.00 9.06 +0.96 0 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 9.56 +0.96 0 0 0 0
23OCT26 36.50 P 0.00 0.00 0.00 10.06 +0.96 0 0 0 0
23OCT26 37.00 P 0.00 0.00 0.00 10.56 +0.96 0 0 0 0
23OCT26 37.50 P 0.00 0.00 0.00 11.06 +0.96 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 209 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 0.00 189 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 117 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 0.00 103 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 225 0
29OCT26 23.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 129 0
29OCT26 24.00 P 0.00 0.00 0.00 0.10 +0.05 49 0 1,546 0
29OCT26 25.00 P 0.43 0.47 0.31 0.28 +0.14 50 427 699 +245
29OCT26 26.00 P 0.58 0.68 0.56 0.62 +0.29 50 136 1,241 +136
29OCT26 27.00 P 0.00 0.00 0.00 1.11 +0.44 48 0 274 0
29OCT26 28.00 P 2.18 2.18 2.08 1.79 +0.60 46 20 311 -20
29OCT26 29.00 P 0.00 0.00 0.00 2.67 +0.75 49 0 150 0
29OCT26 30.00 P 0.00 0.00 0.00 3.59 +0.85 48 0 250 0
29OCT26 31.00 P 0.00 0.00 0.00 4.57 +0.92 51 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 5.56 +0.95 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.56 +0.96 0 0 75 0
29OCT26 34.00 P 0.00 0.00 0.00 7.56 +0.96 0 0 75 -120
29OCT26 35.00 P 0.00 0.00 0.00 8.56 +0.96 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.56 +0.96 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.56 +0.96 0 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 11.56 +0.96 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 12.56 +0.96 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 13.56 +0.96 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 14.56 +0.96 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 15.56 +0.96 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 16.56 +0.96 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 17.56 +0.96 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 18.56 +0.96 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 19.56 +0.96 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 20.56 +0.96 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 21.56 +0.96 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 22.56 +0.96 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 23.56 +0.96 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 26.06 +0.96 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 28.56 +0.96 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 31.06 +0.96 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 33.56 +0.96 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 36.06 +0.96 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 38.56 +0.96 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 41.06 +0.96 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 43.56 +0.96 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 46.06 +0.96 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 48.56 +0.96 0 0 0 0
30OCT26 18.75 P 0.00 0.00 0.00 0.01 - 88 0 0 -
30OCT26 19.00 P 0.00 0.00 0.00 0.01 - 85 0 0 -
30OCT26 19.25 P 0.00 0.00 0.00 0.01 - 82 0 0 -
30OCT26 19.50 P 0.00 0.00 0.00 0.01 - 79 0 0 -
30OCT26 19.75 P 0.00 0.00 0.00 0.01 - 76 0 0 -
30OCT26 20.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
30OCT26 20.50 P 0.00 0.00 0.00 0.01 - 67 0 0 -
30OCT26 21.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
30OCT26 21.50 P 0.00 0.00 0.00 0.01 - 56 0 0 -
30OCT26 22.00 P 0.00 0.00 0.00 0.02 - 56 0 0 -
30OCT26 22.50 P 0.00 0.00 0.00 0.03 - 54 0 0 -
30OCT26 23.00 P 0.00 0.00 0.00 0.05 - 53 0 0 -
30OCT26 23.50 P 0.00 0.00 0.00 0.08 - 51 0 0 -
30OCT26 24.00 P 0.00 0.00 0.00 0.14 - 52 0 0 -
30OCT26 24.50 P 0.00 0.00 0.00 0.22 - 51 0 0 -
30OCT26 25.00 P 0.00 0.00 0.00 0.34 - 52 0 0 -
30OCT26 25.50 P 0.00 0.00 0.00 0.49 - 51 0 0 -
30OCT26 26.00 P 0.00 0.00 0.00 0.68 - 51 0 0 -
30OCT26 26.50 P 0.00 0.00 0.00 0.91 - 50 0 0 -
30OCT26 27.00 P 0.00 0.00 0.00 1.18 - 50 0 0 -
30OCT26 27.50 P 0.00 0.00 0.00 1.52 - 50 0 0 -
30OCT26 28.00 P 0.00 0.00 0.00 1.89 - 51 0 0 -
30OCT26 28.50 P 0.00 0.00 0.00 2.28 - 50 0 0 -
30OCT26 29.00 P 0.00 0.00 0.00 2.71 - 51 0 0 -
30OCT26 29.50 P 0.00 0.00 0.00 3.15 - 50 0 0 -
30OCT26 30.00 P 0.00 0.00 0.00 3.62 - 51 0 0 -
30OCT26 30.50 P 0.00 0.00 0.00 4.09 - 50 0 0 -
30OCT26 31.00 P 0.00 0.00 0.00 4.58 - 52 0 0 -
30OCT26 31.50 P 0.00 0.00 0.00 5.07 - 53 0 0 -
30OCT26 32.00 P 0.00 0.00 0.00 5.56 - 0 0 0 -
30OCT26 32.50 P 0.00 0.00 0.00 6.06 - 0 0 0 -
30OCT26 33.00 P 0.00 0.00 0.00 6.56 - 0 0 0 -
30OCT26 33.50 P 0.00 0.00 0.00 7.06 - 0 0 0 -
30OCT26 34.00 P 0.00 0.00 0.00 7.56 - 0 0 0 -
30OCT26 34.50 P 0.00 0.00 0.00 8.06 - 0 0 0 -
30OCT26 35.00 P 0.00 0.00 0.00 8.56 - 0 0 0 -
30OCT26 35.50 P 0.00 0.00 0.00 9.06 - 0 0 0 -
30OCT26 36.00 P 0.00 0.00 0.00 9.56 - 0 0 0 -
30OCT26 36.50 P 0.00 0.00 0.00 10.06 - 0 0 0 -
30OCT26 37.00 P 0.00 0.00 0.00 10.56 - 0 0 0 -
30OCT26 37.50 P 0.00 0.00 0.00 11.06 - 0 0 0 -
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 88 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 60 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.04 +0.01 53 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.05 +0.01 52 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.08 +0.02 53 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.16 +0.04 53 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.29 +0.07 53 0 743 0
27NOV26 23.00 P 0.00 0.00 0.00 0.49 +0.12 53 0 1,000 0
27NOV26 24.00 P 0.00 0.00 0.00 0.76 +0.20 53 0 90 0
27NOV26 25.00 P 1.15 1.15 1.05 1.13 +0.29 54 48 405 +27
27NOV26 26.00 P 0.00 0.00 0.00 1.57 +0.37 53 0 329 0
27NOV26 27.00 P 0.00 0.00 0.00 2.05 +0.42 52 0 86 0
27NOV26 28.00 P 0.00 0.00 0.00 2.69 +0.54 53 0 302 0
27NOV26 29.00 P 0.00 0.00 0.00 3.38 +0.63 52 0 119 0
27NOV26 30.00 P 0.00 0.00 0.00 4.14 +0.62 52 0 109 0
27NOV26 31.00 P 0.00 0.00 0.00 4.96 +0.69 52 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 5.82 +0.74 52 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 6.73 +0.80 53 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.66 +0.85 53 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.61 +0.88 52 0 38 0
27NOV26 36.00 P 0.00 0.00 0.00 9.58 +0.90 52 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 10.57 +0.93 53 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 11.56 +0.94 0 0 30 0
27NOV26 39.00 P 0.00 0.00 0.00 12.56 +0.96 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 13.56 +0.96 0 0 40 0
27NOV26 41.00 P 0.00 0.00 0.00 14.56 +0.96 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 15.56 +0.96 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 16.56 +0.96 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 17.56 +0.96 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 18.56 +0.96 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 19.56 +0.96 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 20.56 +0.96 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 21.56 +0.96 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 22.56 +0.96 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 23.56 +0.96 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 26.06 +0.96 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 28.56 +0.96 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 31.06 +0.96 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 33.56 +0.96 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 36.06 +0.96 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 38.56 +0.96 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 41.06 +0.96 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 43.56 +0.96 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 46.06 +0.96 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 48.56 +0.96 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 88 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.05 +0.02 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.07 +0.02 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.09 +0.03 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.12 +0.03 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.16 +0.04 51 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.21 +0.05 51 0 4 0
30DEC26 20.00 P 0.00 0.00 0.00 0.28 +0.08 52 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.44 +0.11 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.65 +0.14 52 0 250 0
30DEC26 23.00 P 0.00 0.00 0.00 0.93 +0.22 53 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 1.27 +0.30 53 0 243 0
30DEC26 25.00 P 0.00 0.00 0.00 1.67 +0.37 52 0 250 0
30DEC26 26.00 P 0.00 0.00 0.00 2.14 +0.43 52 0 265 0
30DEC26 27.00 P 0.00 0.00 0.00 2.68 +0.50 52 0 446 0
30DEC26 28.00 P 3.50 3.50 3.50 3.27 +0.56 52 30 113 0
30DEC26 29.00 P 0.00 0.00 0.00 3.91 +0.60 52 0 269 0
30DEC26 30.00 P 0.00 0.00 0.00 4.64 +0.61 52 0 150 0
30DEC26 31.00 P 0.00 0.00 0.00 5.40 +0.66 52 0 202 0
30DEC26 32.00 P 0.00 0.00 0.00 6.20 +0.70 52 0 45 0
30DEC26 33.00 P 0.00 0.00 0.00 7.04 +0.75 52 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 7.92 +0.79 52 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 8.81 +0.81 52 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.74 +0.85 52 0 100 0
30DEC26 37.00 P 0.00 0.00 0.00 10.68 +0.88 52 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.63 +0.89 52 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.60 +0.91 52 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.58 +0.93 52 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.57 +0.94 53 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.56 +0.95 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.56 +0.96 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.56 +0.96 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 18.56 +0.96 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 19.56 +0.96 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.56 +0.96 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.56 +0.96 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 22.56 +0.96 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 23.56 +0.96 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 26.06 +0.96 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 28.56 +0.96 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 31.06 +0.96 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 33.56 +0.96 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 36.06 +0.96 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 38.56 +0.96 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 41.06 +0.96 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 43.56 +0.96 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 46.06 +0.96 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 48.56 +0.96 0 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.05 +0.02 52 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.07 +0.02 52 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.09 +0.02 52 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.12 +0.03 52 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.16 +0.04 52 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.20 +0.05 52 0 2 0
28JAN27 18.50 P 0.00 0.00 0.00 0.26 +0.06 52 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.31 +0.07 52 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.40 +0.10 52 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.48 +0.11 52 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.70 +0.14 53 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.95 +0.19 52 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 1.24 +0.24 52 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 1.62 +0.31 52 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 2.05 +0.37 52 0 47 0
28JAN27 26.00 P 0.00 0.00 0.00 2.53 +0.43 52 0 39 0
28JAN27 27.00 P 0.00 0.00 0.00 3.08 +0.49 52 0 135 0
28JAN27 28.00 P 0.00 0.00 0.00 3.68 +0.55 52 0 73 0
28JAN27 29.00 P 0.00 0.00 0.00 4.33 +0.61 52 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 5.03 +0.58 52 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 5.76 +0.62 52 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 6.54 +0.67 52 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 7.34 +0.70 52 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 8.18 +0.74 52 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 9.04 +0.76 52 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 9.93 +0.80 52 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 10.84 +0.83 52 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 11.76 +0.85 52 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 12.70 +0.87 52 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 13.66 +0.90 52 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 14.62 +0.91 52 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 15.59 +0.92 52 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 16.57 +0.93 51 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 17.56 +0.94 0 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 18.56 +0.95 0 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 19.56 +0.96 0 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 20.56 +0.96 0 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 21.56 +0.96 0 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 22.56 +0.96 0 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 23.56 +0.96 0 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 26.06 +0.96 0 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 28.56 +0.96 0 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 31.06 +0.96 0 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 33.56 +0.96 0 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 36.06 +0.96 0 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 38.56 +0.96 0 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 41.06 +0.96 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.03 +0.01 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.05 +0.02 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.06 +0.01 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.08 +0.02 52 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.11 +0.03 52 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.15 +0.05 53 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.18 +0.05 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.23 +0.06 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.28 +0.08 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.34 +0.09 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.41 +0.10 53 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.50 +0.12 53 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.58 +0.13 53 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.69 +0.15 53 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.82 +0.19 53 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.94 +0.19 53 0 15 0
30MAR27 21.00 P 0.00 0.00 0.00 1.19 +0.20 53 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.53 +0.27 53 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.89 +0.28 53 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.30 +0.33 52 0 30 0
30MAR27 25.00 P 0.00 0.00 0.00 2.76 +0.38 52 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 3.27 +0.43 52 0 113 0
30MAR27 27.00 P 0.00 0.00 0.00 3.83 +0.48 52 0 65 0
30MAR27 28.00 P 0.00 0.00 0.00 4.47 +0.57 53 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.11 +0.62 53 0 100 0
30MAR27 30.00 P 0.00 0.00 0.00 5.75 +0.62 53 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 6.46 +0.66 53 0 50 0
30MAR27 32.00 P 0.00 0.00 0.00 7.20 +0.70 53 0 30 0
30MAR27 33.00 P 0.00 0.00 0.00 7.96 +0.72 53 0 45 0
30MAR27 34.00 P 0.00 0.00 0.00 8.76 +0.76 53 0 316 0
30MAR27 35.00 P 0.00 0.00 0.00 9.56 +0.77 53 0 450 0
30MAR27 36.00 P 0.00 0.00 0.00 10.41 +0.81 53 0 200 0
30MAR27 37.00 P 0.00 0.00 0.00 11.27 +0.82 53 0 200 0
30MAR27 38.00 P 0.00 0.00 0.00 12.14 +0.84 53 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 13.04 +0.87 53 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.94 +0.87 53 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.86 +0.89 53 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.79 +0.90 53 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.73 +0.90 53 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.69 +0.92 53 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 18.65 +0.93 53 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 19.62 +0.94 53 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 20.59 +0.94 52 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 21.58 +0.95 53 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 22.57 +0.96 53 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 23.56 +0.96 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 26.06 +0.96 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 28.56 +0.96 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 31.06 +0.96 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 33.56 +0.96 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 36.06 +0.96 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 38.56 +0.96 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 41.06 +0.96 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 43.56 +0.96 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 46.06 +0.96 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 48.56 +0.96 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.03 0.00 53 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.05 0.00 54 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.06 0.00 53 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.08 +0.01 53 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.11 +0.01 54 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.14 +0.01 54 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.18 +0.02 54 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.22 +0.02 54 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.27 +0.02 54 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.33 +0.04 54 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.39 +0.04 54 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.46 +0.04 54 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.55 +0.06 54 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.63 +0.05 53 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.73 +0.07 54 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.84 +0.08 53 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.96 +0.09 54 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.08 +0.09 54 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.23 +0.12 54 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.38 +0.13 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.57 +0.17 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.91 +0.19 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.25 +0.19 54 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.69 +0.27 54 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.09 +0.27 53 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 3.57 +0.30 53 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 4.10 +0.33 53 0 215 0
29JUN27 27.00 P 0.00 0.00 0.00 4.75 +0.47 54 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 5.36 +0.37 54 0 60 0
29JUN27 29.00 P 0.00 0.00 0.00 6.01 +0.42 54 0 449 0
29JUN27 30.00 P 0.00 0.00 0.00 6.69 +0.49 54 0 756 0
29JUN27 31.00 P 0.00 0.00 0.00 7.32 +0.44 54 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 8.03 +0.47 54 0 66 0
29JUN27 33.00 P 0.00 0.00 0.00 8.78 +0.53 54 0 303 0
29JUN27 34.00 P 0.00 0.00 0.00 9.53 +0.53 54 0 260 0
29JUN27 35.00 P 0.00 0.00 0.00 10.31 +0.56 54 0 11 0
29JUN27 36.00 P 0.00 0.00 0.00 11.11 +0.60 54 0 251 0
29JUN27 37.00 P 0.00 0.00 0.00 11.93 +0.61 54 0 126 0
29JUN27 38.00 P 0.00 0.00 0.00 12.75 +0.62 54 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 13.61 +0.67 54 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 14.47 +0.68 54 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 15.34 +0.69 54 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 16.23 +0.72 54 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 17.14 +0.76 54 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 18.05 +0.77 54 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 18.96 +0.77 54 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 19.89 +0.79 54 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 20.83 +0.82 54 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 21.78 +0.83 54 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 22.73 +0.84 54 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 23.69 +0.86 54 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 26.11 +0.89 53 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 28.57 +0.92 53 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 31.06 +0.95 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 33.56 +0.96 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 36.06 +0.96 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 38.56 +0.96 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 41.06 +0.96 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 43.56 +0.96 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 46.06 +0.96 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 48.56 +0.96 0 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.05 +0.01 54 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.06 +0.01 54 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.08 +0.02 55 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.09 +0.02 55 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.10 +0.02 55 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.13 +0.02 55 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.16 +0.02 54 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.20 +0.02 54 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.25 +0.03 55 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.30 +0.03 55 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.36 +0.04 54 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.43 +0.05 54 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.50 +0.04 54 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.59 +0.07 54 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.71 +0.08 55 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.78 +0.08 55 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.90 +0.10 55 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.02 +0.11 55 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.14 +0.11 55 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.28 +0.13 55 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.43 +0.15 55 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.58 +0.14 54 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.74 +0.15 55 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.91 +0.17 54 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.12 +0.21 55 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.49 +0.25 55 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.90 +0.25 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.34 +0.28 54 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.82 +0.29 54 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 4.33 +0.32 54 0 1 0
29SEP27 26.00 P 0.00 0.00 0.00 4.88 +0.39 54 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.46 +0.43 54 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.07 +0.46 54 0 0 0
29SEP27 29.00 P 6.88 6.88 6.88 6.75 +0.54 55 40 40 0
29SEP27 30.00 P 0.00 0.00 0.00 7.38 +0.52 54 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.09 +0.56 54 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.78 +0.48 54 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.50 +0.51 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.25 +0.56 54 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.01 +0.56 54 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 11.77 +0.57 54 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 12.57 +0.60 54 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 13.38 +0.63 54 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 14.20 +0.64 54 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 15.03 +0.65 54 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 15.88 +0.68 55 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 16.74 +0.71 54 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 17.61 +0.71 54 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 18.49 +0.73 54 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 19.37 +0.73 54 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 20.28 +0.77 55 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 21.19 +0.79 54 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 22.11 +0.80 55 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 23.03 +0.80 55 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 23.95 +0.81 54 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 26.31 +0.85 54 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 28.70 +0.87 54 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 31.13 +0.90 54 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 33.58 +0.92 54 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 36.06 +0.94 0 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 38.56 +0.96 0 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 41.06 +0.96 0 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 43.56 +0.96 0 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 46.06 +0.96 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 48.56 +0.96 0 0 0 0
TOTAL PUT 1,150 16,852 +253
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NTE - NTES CLOSING PRICE HK$ 195.200
23OCT26 147.00 C 0.00 0.00 0.00 49.64 -1.67 229 0 0 0
23OCT26 148.00 C 0.00 0.00 0.00 48.36 -1.97 213 0 0 0
23OCT26 149.00 C 0.00 0.00 0.00 47.57 -1.76 218 0 0 0
23OCT26 150.00 C 0.00 0.00 0.00 46.46 -2.06 209 0 0 0
23OCT26 152.50 C 0.00 0.00 0.00 44.02 -1.50 201 0 0 0
23OCT26 155.00 C 0.00 0.00 0.00 41.45 -2.03 188 0 0 0
23OCT26 157.50 C 0.00 0.00 0.00 38.87 -1.97 175 0 0 0
23OCT26 160.00 C 0.00 0.00 0.00 36.30 -2.07 162 0 0 0
23OCT26 162.50 C 0.00 0.00 0.00 33.73 -2.29 149 0 0 0
23OCT26 165.00 C 0.00 0.00 0.00 31.15 -2.21 137 0 0 0
23OCT26 167.50 C 0.00 0.00 0.00 27.74 -2.56 0 0 0 0
23OCT26 170.00 C 0.00 0.00 0.00 25.25 -2.56 52 0 0 0
23OCT26 172.50 C 0.00 0.00 0.00 22.75 -2.56 46 0 0 0
23OCT26 175.00 C 0.00 0.00 0.00 20.25 -2.56 41 0 0 0
23OCT26 177.50 C 0.00 0.00 0.00 17.75 -2.57 35 0 0 0
23OCT26 180.00 C 0.00 0.00 0.00 15.26 -2.58 35 0 0 0
23OCT26 182.50 C 0.00 0.00 0.00 12.80 -2.59 36 0 0 0
23OCT26 185.00 C 0.00 0.00 0.00 10.39 -2.60 36 0 0 0
23OCT26 187.50 C 9.34 9.34 9.34 8.10 -2.58 36 6 6 +6
23OCT26 190.00 C 0.00 0.00 0.00 6.17 -2.60 40 0 0 0
23OCT26 192.50 C 0.00 0.00 0.00 4.29 -2.42 38 0 0 0
23OCT26 195.00 C 0.00 0.00 0.00 2.81 -2.17 38 0 36 0
23OCT26 197.50 C 2.34 2.34 1.98 1.70 -1.82 37 34 68 +11
23OCT26 200.00 C 1.40 1.40 0.99 0.94 -1.43 37 51 105 -10
23OCT26 202.50 C 0.93 0.93 0.93 0.48 -1.03 37 1 111 +1
23OCT26 205.00 C 0.55 0.55 0.28 0.22 -0.70 37 22 62 +16
23OCT26 207.50 C 0.00 0.00 0.00 0.10 -0.43 37 0 14 0
23OCT26 210.00 C 0.00 0.00 0.00 0.04 -0.25 37 0 49 0
23OCT26 212.50 C 0.00 0.00 0.00 0.02 -0.13 39 0 10 0
23OCT26 215.00 C 0.00 0.00 0.00 0.01 -0.06 40 0 0 0
23OCT26 217.50 C 0.00 0.00 0.00 0.01 -0.03 44 0 0 0
23OCT26 220.00 C 0.05 0.05 0.05 0.01 -0.01 48 20 30 0
23OCT26 222.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
23OCT26 227.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 232.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
23OCT26 237.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
23OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 242.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
23OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
23OCT26 247.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
23OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 38.87 -2.08 99 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 36.39 -2.08 94 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 33.82 -2.46 86 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 31.15 -2.34 77 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 27.84 -2.56 34 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 25.35 -2.56 34 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 22.86 -2.57 32 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 20.40 -2.57 33 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 17.97 -2.57 33 0 50 0
29OCT26 180.00 C 0.00 0.00 0.00 15.58 -2.57 32 0 129 0
29OCT26 182.50 C 0.00 0.00 0.00 13.28 -2.55 33 0 48 0
29OCT26 185.00 C 0.00 0.00 0.00 11.10 -2.50 33 0 129 0
29OCT26 187.50 C 0.00 0.00 0.00 9.07 -2.42 33 0 480 0
29OCT26 190.00 C 0.00 0.00 0.00 7.23 -2.31 33 0 358 0
29OCT26 192.50 C 0.00 0.00 0.00 5.77 -1.99 34 0 270 0
29OCT26 195.00 C 0.00 0.00 0.00 4.25 -2.12 33 0 219 0
29OCT26 197.50 C 3.82 3.82 3.45 3.16 -1.81 33 99 251 +43
29OCT26 200.00 C 2.98 3.05 2.80 2.24 -1.54 33 5 480 +2
29OCT26 205.00 C 1.51 1.64 1.19 1.02 -1.01 33 35 565 +6
29OCT26 210.00 C 0.75 0.80 0.57 0.41 -0.59 33 69 973 +17
29OCT26 215.00 C 0.40 0.40 0.30 0.14 -0.30 33 87 834 -53
29OCT26 220.00 C 0.25 0.25 0.18 0.05 -0.13 33 9 811 -9
29OCT26 225.00 C 0.11 0.11 0.10 0.02 -0.05 35 15 229 0
29OCT26 230.00 C 0.06 0.06 0.03 0.01 -0.02 37 80 511 +15
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 41 0 634 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 45 0 92 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 54 0 138 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 61 0 24 0
30OCT26 149.00 C 0.00 0.00 0.00 47.64 - 119 0 0 -
30OCT26 150.00 C 0.00 0.00 0.00 46.65 - 117 0 0 -
30OCT26 152.50 C 0.00 0.00 0.00 44.12 - 110 0 0 -
30OCT26 155.00 C 0.00 0.00 0.00 41.55 - 103 0 0 -
30OCT26 157.50 C 0.00 0.00 0.00 38.98 - 96 0 0 -
30OCT26 160.00 C 0.00 0.00 0.00 36.40 - 89 0 0 -
30OCT26 162.50 C 0.00 0.00 0.00 33.83 - 82 0 0 -
30OCT26 165.00 C 0.00 0.00 0.00 31.15 - 73 0 0 -
30OCT26 167.50 C 0.00 0.00 0.00 27.86 - 34 0 0 -
30OCT26 170.00 C 0.00 0.00 0.00 25.37 - 33 0 0 -
30OCT26 172.50 C 0.00 0.00 0.00 22.90 - 33 0 0 -
30OCT26 175.00 C 0.00 0.00 0.00 20.45 - 33 0 0 -
30OCT26 177.50 C 0.00 0.00 0.00 18.04 - 33 0 0 -
30OCT26 180.00 C 0.00 0.00 0.00 15.70 - 33 0 0 -
30OCT26 182.50 C 0.00 0.00 0.00 13.44 - 33 0 0 -
30OCT26 185.00 C 0.00 0.00 0.00 11.30 - 33 0 0 -
30OCT26 187.50 C 0.00 0.00 0.00 9.31 - 33 0 0 -
30OCT26 190.00 C 0.00 0.00 0.00 7.64 - 35 0 0 -
30OCT26 192.50 C 0.00 0.00 0.00 6.02 - 34 0 0 -
30OCT26 195.00 C 0.00 0.00 0.00 4.62 - 34 0 0 -
30OCT26 197.50 C 3.60 3.60 3.60 3.46 - 34 2 2 -
30OCT26 200.00 C 3.07 3.07 3.07 2.54 - 34 1 1 -
30OCT26 202.50 C 2.30 2.30 2.30 1.82 - 34 10 10 -
30OCT26 205.00 C 0.00 0.00 0.00 1.25 - 34 0 0 -
30OCT26 207.50 C 0.00 0.00 0.00 0.84 - 34 0 0 -
30OCT26 210.00 C 0.00 0.00 0.00 0.55 - 34 0 0 -
30OCT26 212.50 C 0.00 0.00 0.00 0.35 - 34 0 0 -
30OCT26 215.00 C 0.00 0.00 0.00 0.21 - 33 0 0 -
30OCT26 217.50 C 0.00 0.00 0.00 0.13 - 34 0 0 -
30OCT26 220.00 C 0.00 0.00 0.00 0.08 - 34 0 0 -
30OCT26 222.50 C 0.00 0.00 0.00 0.05 - 34 0 0 -
30OCT26 225.00 C 0.00 0.00 0.00 0.03 - 35 0 0 -
30OCT26 227.50 C 0.00 0.00 0.00 0.02 - 35 0 0 -
30OCT26 230.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
30OCT26 232.50 C 0.00 0.00 0.00 0.01 - 37 0 0 -
30OCT26 235.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
30OCT26 237.50 C 0.00 0.00 0.00 0.01 - 41 0 0 -
30OCT26 240.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
30OCT26 242.50 C 0.00 0.00 0.00 0.01 - 45 0 0 -
30OCT26 245.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
30OCT26 247.50 C 0.00 0.00 0.00 0.01 - 49 0 0 -
27NOV26 157.50 C 0.00 0.00 0.00 39.74 -2.26 53 0 15 0
27NOV26 160.00 C 0.00 0.00 0.00 37.31 -2.21 51 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 34.92 -2.25 49 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 32.57 -2.27 47 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 29.39 -2.40 38 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 27.22 -2.36 38 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 25.12 -2.30 38 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 23.09 -2.25 38 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 21.13 -2.19 38 0 17 0
27NOV26 180.00 C 0.00 0.00 0.00 19.27 -2.12 38 0 81 0
27NOV26 182.50 C 0.00 0.00 0.00 17.50 -2.04 38 0 116 0
27NOV26 185.00 C 0.00 0.00 0.00 15.82 -1.96 38 0 139 0
27NOV26 187.50 C 0.00 0.00 0.00 14.24 -1.87 38 0 315 0
27NOV26 190.00 C 0.00 0.00 0.00 12.93 -1.61 39 0 165 0
27NOV26 192.50 C 0.00 0.00 0.00 11.36 -2.10 38 0 179 0
27NOV26 195.00 C 10.95 10.95 10.95 10.10 -1.88 38 6 315 0
27NOV26 197.50 C 0.00 0.00 0.00 8.85 -1.87 38 0 181 0
27NOV26 200.00 C 8.71 8.71 7.98 7.86 -1.65 38 17 287 +17
27NOV26 205.00 C 6.40 6.40 6.40 5.86 -1.57 37 1 141 -1
27NOV26 210.00 C 0.00 0.00 0.00 4.49 -1.20 38 0 308 0
27NOV26 215.00 C 0.00 0.00 0.00 3.36 -0.93 38 0 498 0
27NOV26 220.00 C 0.00 0.00 0.00 2.49 -0.69 38 0 716 0
27NOV26 225.00 C 2.14 2.14 2.14 1.80 -0.52 39 53 1,351 +48
27NOV26 230.00 C 1.52 1.52 1.52 1.27 -0.40 38 2 1,132 +2
27NOV26 235.00 C 1.15 1.21 1.15 0.88 -0.30 38 40 234 +15
27NOV26 240.00 C 0.86 0.91 0.77 0.60 -0.23 38 51 291 +35
27NOV26 245.00 C 0.70 0.71 0.58 0.41 -0.16 38 79 193 +49
27NOV26 250.00 C 0.00 0.00 0.00 0.27 -0.12 38 0 473 0
27NOV26 255.00 C 0.36 0.36 0.36 0.18 -0.08 38 20 41 +10
30DEC26 147.50 C 0.00 0.00 0.00 50.02 -1.62 52 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 47.55 -2.23 50 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 45.11 -2.32 47 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 42.73 -2.37 46 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 40.38 -2.25 44 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 38.06 -2.47 43 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 35.81 -2.43 42 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 33.59 -2.42 41 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 30.55 -3.25 36 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 28.52 -2.25 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 26.58 -2.17 36 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 24.71 -2.13 36 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 22.90 -2.07 36 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 21.20 -1.98 36 0 105 0
30DEC26 182.50 C 0.00 0.00 0.00 19.53 -1.95 36 0 122 0
30DEC26 185.00 C 0.00 0.00 0.00 18.01 -1.81 36 0 181 0
30DEC26 187.50 C 0.00 0.00 0.00 16.50 -1.81 36 0 136 0
30DEC26 190.00 C 0.00 0.00 0.00 15.14 -1.66 36 0 116 0
30DEC26 192.50 C 0.00 0.00 0.00 13.91 -1.53 36 0 223 0
30DEC26 195.00 C 0.00 0.00 0.00 12.77 -1.79 36 0 327 0
30DEC26 197.50 C 0.00 0.00 0.00 11.59 -1.68 36 0 299 0
30DEC26 200.00 C 0.00 0.00 0.00 10.43 -1.70 36 0 248 0
30DEC26 205.00 C 0.00 0.00 0.00 8.59 -1.40 36 0 172 0
30DEC26 210.00 C 7.57 7.57 7.57 6.98 -1.14 36 5 480 +2
30DEC26 215.00 C 0.00 0.00 0.00 5.65 -0.95 36 0 234 0
30DEC26 220.00 C 0.00 0.00 0.00 4.49 -0.83 36 0 42 0
30DEC26 225.00 C 4.17 4.17 4.17 3.56 -0.65 36 1 95 0
30DEC26 230.00 C 3.25 3.25 3.00 2.78 -0.54 36 4 427 0
30DEC26 235.00 C 2.76 2.76 2.72 2.13 -0.49 36 17 243 0
30DEC26 240.00 C 2.23 2.23 2.18 1.66 -0.36 36 6 469 0
30DEC26 245.00 C 0.00 0.00 0.00 1.26 -0.30 36 0 74 0
30DEC26 250.00 C 0.00 0.00 0.00 0.95 -0.26 36 0 447 0
30DEC26 255.00 C 0.00 0.00 0.00 0.72 -0.18 36 0 108 0
30DEC26 260.00 C 0.00 0.00 0.00 0.53 -0.16 36 0 88 0
30DEC26 265.00 C 0.79 0.79 0.79 0.39 -0.13 36 20 204 +20
30DEC26 270.00 C 0.00 0.00 0.00 0.29 -0.08 36 0 127 0
30DEC26 275.00 C 0.00 0.00 0.00 0.21 -0.07 36 0 25 0
28JAN27 162.50 C 0.00 0.00 0.00 37.17 -2.39 41 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 35.11 -2.28 40 0 0 0
28JAN27 167.50 C 0.00 0.00 0.00 32.15 -3.25 36 0 0 0
28JAN27 170.00 C 0.00 0.00 0.00 30.31 -2.23 36 0 13 0
28JAN27 172.50 C 0.00 0.00 0.00 28.46 -2.24 36 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 26.75 -2.11 36 0 0 0
28JAN27 177.50 C 0.00 0.00 0.00 25.08 -2.11 36 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 23.42 -2.10 36 0 0 0
28JAN27 182.50 C 0.00 0.00 0.00 21.94 -1.96 36 0 27 0
28JAN27 185.00 C 0.00 0.00 0.00 20.45 -1.96 36 0 30 0
28JAN27 187.50 C 0.00 0.00 0.00 19.02 -1.91 36 0 55 0
28JAN27 190.00 C 0.00 0.00 0.00 17.73 -1.79 36 0 56 0
28JAN27 192.50 C 17.72 17.72 17.72 16.78 -1.45 37 15 63 -12
28JAN27 195.00 C 0.00 0.00 0.00 15.40 -1.90 37 0 46 0
28JAN27 197.50 C 0.00 0.00 0.00 14.28 -1.91 36 0 91 0
28JAN27 200.00 C 0.00 0.00 0.00 13.35 -1.60 37 0 45 0
28JAN27 205.00 C 0.00 0.00 0.00 11.29 -1.56 37 0 29 0
28JAN27 210.00 C 0.00 0.00 0.00 9.61 -1.37 37 0 2 0
28JAN27 215.00 C 0.00 0.00 0.00 8.12 -1.21 37 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 6.78 -1.06 37 0 15 0
28JAN27 225.00 C 0.00 0.00 0.00 5.62 -1.00 37 0 36 0
28JAN27 230.00 C 0.00 0.00 0.00 4.67 -0.80 37 0 15 0
28JAN27 235.00 C 0.00 0.00 0.00 3.80 -0.80 36 0 30 0
28JAN27 240.00 C 0.00 0.00 0.00 3.15 -0.62 36 0 0 0
28JAN27 245.00 C 3.08 3.08 3.08 2.54 -0.59 36 20 21 +20
30MAR27 147.50 C 0.00 0.00 0.00 52.48 -2.00 42 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 50.40 -1.82 42 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 48.07 -2.02 40 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 46.26 -1.77 41 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 44.19 -1.84 40 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 42.11 -2.00 39 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 40.28 -1.77 39 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 38.45 -1.71 39 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 36.60 -1.77 39 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 34.75 -1.71 38 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 32.62 -2.09 37 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 30.97 -2.07 37 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 29.46 -1.93 37 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 28.00 -1.91 37 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 26.54 -1.91 37 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 25.11 -1.88 37 0 78 0
30MAR27 187.50 C 0.00 0.00 0.00 23.84 -1.73 37 0 30 0
30MAR27 190.00 C 0.00 0.00 0.00 22.58 -1.73 37 0 106 0
30MAR27 192.50 C 0.00 0.00 0.00 21.00 -2.05 36 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 19.82 -1.78 36 0 64 0
30MAR27 197.50 C 0.00 0.00 0.00 18.70 -1.68 36 0 96 0
30MAR27 200.00 C 18.10 18.10 18.10 17.62 -1.62 36 1 171 0
30MAR27 205.00 C 0.00 0.00 0.00 15.62 -1.51 36 0 47 0
30MAR27 210.00 C 0.00 0.00 0.00 13.73 -1.50 36 0 998 0
30MAR27 215.00 C 0.00 0.00 0.00 12.20 -1.30 37 0 85 0
30MAR27 220.00 C 0.00 0.00 0.00 10.69 -1.25 36 0 563 0
30MAR27 225.00 C 0.00 0.00 0.00 9.33 -1.24 36 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 8.32 -1.08 37 0 600 0
30MAR27 235.00 C 0.00 0.00 0.00 7.34 -0.87 37 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 6.47 -0.80 37 0 60 0
30MAR27 245.00 C 0.00 0.00 0.00 5.71 -0.79 37 0 16 0
30MAR27 250.00 C 0.00 0.00 0.00 4.87 -0.87 37 0 1 0
30MAR27 255.00 C 0.00 0.00 0.00 4.27 -0.58 37 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 3.67 -0.58 37 0 37 0
29JUN27 157.50 C 0.00 0.00 0.00 47.17 -1.75 37 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 45.39 -1.72 37 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 43.68 -1.65 37 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 41.96 -1.65 37 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 40.29 -1.67 36 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 38.66 -1.63 36 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 37.11 -1.62 36 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 35.61 -1.54 36 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 34.14 -1.57 36 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 32.73 -1.53 36 0 17 0
29JUN27 182.50 C 0.00 0.00 0.00 31.37 -1.50 36 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 30.07 -1.41 36 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 29.19 -1.01 37 0 76 0
29JUN27 190.00 C 0.00 0.00 0.00 27.95 -0.99 37 0 24 0
29JUN27 192.50 C 0.00 0.00 0.00 25.91 -1.83 36 0 32 0
29JUN27 195.00 C 0.00 0.00 0.00 24.78 -1.70 36 0 46 0
29JUN27 197.50 C 0.00 0.00 0.00 23.76 -1.54 36 0 161 0
29JUN27 200.00 C 0.00 0.00 0.00 22.75 -1.54 36 0 164 0
29JUN27 205.00 C 0.00 0.00 0.00 20.73 -1.54 36 0 142 0
29JUN27 210.00 C 0.00 0.00 0.00 18.94 -1.38 36 0 120 0
29JUN27 215.00 C 0.00 0.00 0.00 17.28 -1.35 36 0 16 0
29JUN27 220.00 C 0.00 0.00 0.00 15.70 -1.34 36 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 14.30 -1.34 36 0 3 0
29JUN27 230.00 C 0.00 0.00 0.00 13.02 -1.29 36 0 20 0
29JUN27 235.00 C 0.00 0.00 0.00 11.93 -1.07 37 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 10.84 -0.98 37 0 26 0
29JUN27 245.00 C 0.00 0.00 0.00 9.94 -0.93 37 0 28 0
29JUN27 250.00 C 0.00 0.00 0.00 9.21 -0.66 37 0 6 0
29JUN27 255.00 C 0.00 0.00 0.00 8.14 -0.79 37 0 4 0
29JUN27 260.00 C 7.50 7.80 7.50 7.57 -0.57 37 6 18 +6
29SEP27 157.50 C 0.00 0.00 0.00 50.49 -1.72 36 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 48.82 -1.69 36 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 47.16 -1.69 36 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 45.68 -1.55 36 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 44.09 -1.59 36 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 42.63 -1.51 36 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 41.13 -1.54 36 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 39.71 -1.51 36 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 38.30 -1.53 36 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 36.96 -1.50 36 0 4 0
29SEP27 182.50 C 0.00 0.00 0.00 35.54 -1.59 36 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 34.40 -1.44 36 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 33.04 -1.55 36 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 32.00 -1.39 36 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 30.90 -1.32 36 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 29.27 -1.82 36 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 28.28 -1.65 36 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 27.29 -1.60 36 0 43 0
29SEP27 205.00 C 0.00 0.00 0.00 25.31 -1.60 36 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 23.41 -1.53 36 0 300 0
29SEP27 215.00 C 0.00 0.00 0.00 21.79 -1.40 36 0 1 0
29SEP27 220.00 C 0.00 0.00 0.00 20.16 -1.57 36 0 5 0
29SEP27 225.00 C 0.00 0.00 0.00 18.62 -1.46 36 0 12 0
29SEP27 230.00 C 0.00 0.00 0.00 17.55 -1.19 37 0 44 0
29SEP27 235.00 C 0.00 0.00 0.00 16.05 -1.26 36 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 14.94 -1.18 37 0 4 0
29SEP27 245.00 C 0.00 0.00 0.00 13.87 -1.12 37 0 8 0
TOTAL CALL 910 25,106 +256
23OCT26 147.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
23OCT26 148.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
23OCT26 149.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
23OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
23OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
23OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
23OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 165.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 167.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 170.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
23OCT26 172.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23OCT26 175.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23OCT26 177.50 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
23OCT26 180.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 10 0
23OCT26 182.50 P 0.00 0.00 0.00 0.05 -0.03 36 0 57 0
23OCT26 185.00 P 0.17 0.17 0.17 0.15 -0.03 37 2 156 +2
23OCT26 187.50 P 0.37 0.37 0.37 0.36 -0.02 37 2 33 -2
23OCT26 190.00 P 0.66 0.75 0.58 0.77 +0.05 37 41 108 +41
23OCT26 192.50 P 1.16 1.40 1.15 1.40 +0.21 36 50 31 +3
23OCT26 195.00 P 2.14 2.20 1.77 2.41 +0.45 35 25 34 +22
23OCT26 197.50 P 0.00 0.00 0.00 3.80 +0.76 35 0 17 0
23OCT26 200.00 P 0.00 0.00 0.00 5.59 +1.23 35 0 9 0
23OCT26 202.50 P 0.00 0.00 0.00 7.65 +1.68 34 0 1 0
23OCT26 205.00 P 0.00 0.00 0.00 9.98 +2.13 36 0 15 0
23OCT26 207.50 P 0.00 0.00 0.00 12.36 +2.15 36 0 1 0
23OCT26 210.00 P 0.00 0.00 0.00 14.81 +2.32 36 0 0 0
23OCT26 212.50 P 0.00 0.00 0.00 17.30 +2.43 0 0 0 0
23OCT26 215.00 P 0.00 0.00 0.00 19.80 +2.48 0 0 0 0
23OCT26 217.50 P 0.00 0.00 0.00 22.30 +2.50 0 0 0 0
23OCT26 220.00 P 0.00 0.00 0.00 24.80 +2.50 0 0 0 0
23OCT26 222.50 P 0.00 0.00 0.00 27.30 +2.50 0 0 0 0
23OCT26 225.00 P 0.00 0.00 0.00 29.80 +2.50 0 0 0 0
23OCT26 227.50 P 0.00 0.00 0.00 32.30 +2.50 0 0 0 0
23OCT26 230.00 P 0.00 0.00 0.00 34.80 +2.50 0 0 0 0
23OCT26 232.50 P 0.00 0.00 0.00 37.30 +2.50 0 0 0 0
23OCT26 235.00 P 0.00 0.00 0.00 39.80 +2.50 0 0 0 0
23OCT26 237.50 P 0.00 0.00 0.00 42.30 +2.50 0 0 0 0
23OCT26 240.00 P 0.00 0.00 0.00 44.80 +2.50 0 0 0 0
23OCT26 242.50 P 0.00 0.00 0.00 47.30 +2.50 0 0 0 0
23OCT26 245.00 P 0.00 0.00 0.00 49.80 +2.50 0 0 0 0
23OCT26 247.50 P 0.00 0.00 0.00 52.30 +2.50 0 0 0 0
23OCT26 250.00 P 0.00 0.00 0.00 54.80 +2.50 0 0 0 0
29OCT26 157.50 P 0.08 0.08 0.08 0.01 0.00 49 4 33 -4
29OCT26 160.00 P 0.09 0.09 0.08 0.01 0.00 45 17 652 0
29OCT26 162.50 P 0.10 0.11 0.10 0.01 0.00 42 18 377 -13
29OCT26 165.00 P 0.11 0.11 0.11 0.01 0.00 39 1 772 0
29OCT26 167.50 P 0.00 0.00 0.00 0.01 0.00 36 0 670 0
29OCT26 170.00 P 0.00 0.00 0.00 0.02 0.00 35 0 560 0
29OCT26 172.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 297 0
29OCT26 175.00 P 0.22 0.22 0.19 0.06 -0.01 33 18 693 0
29OCT26 177.50 P 0.27 0.29 0.26 0.13 -0.01 33 9 490 -9
29OCT26 180.00 P 0.37 0.37 0.37 0.25 +0.01 33 13 802 +7
29OCT26 182.50 P 0.50 0.50 0.50 0.45 +0.02 33 2 263 0
29OCT26 185.00 P 0.80 0.80 0.67 0.77 +0.06 33 8 502 -7
29OCT26 187.50 P 1.18 1.29 1.15 1.25 +0.13 33 22 446 +2
29OCT26 190.00 P 1.60 1.82 1.60 1.92 +0.29 33 39 526 +9
29OCT26 192.50 P 2.44 2.66 2.28 2.68 +0.30 32 70 245 +3
29OCT26 195.00 P 3.47 3.69 3.30 3.85 +0.68 32 92 308 +61
29OCT26 197.50 P 4.65 4.65 4.65 5.21 +0.94 32 7 289 +7
29OCT26 200.00 P 0.00 0.00 0.00 6.92 +1.32 33 0 186 0
29OCT26 205.00 P 0.00 0.00 0.00 10.67 +1.59 33 0 126 0
29OCT26 210.00 P 0.00 0.00 0.00 15.08 +2.00 33 0 105 0
29OCT26 215.00 P 0.00 0.00 0.00 19.85 +2.28 32 0 60 0
29OCT26 220.00 P 0.00 0.00 0.00 24.80 +2.45 0 0 1 0
29OCT26 225.00 P 0.00 0.00 0.00 29.80 +2.50 0 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 34.80 +2.50 0 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 39.80 +2.50 0 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 44.80 +2.50 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 49.80 +2.50 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 54.80 +2.50 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 59.80 +2.50 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 64.80 +2.50 0 0 0 0
30OCT26 149.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
30OCT26 150.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
30OCT26 152.50 P 0.00 0.00 0.00 0.01 - 53 0 0 -
30OCT26 155.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
30OCT26 157.50 P 0.00 0.00 0.00 0.01 - 46 0 0 -
30OCT26 160.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
30OCT26 162.50 P 0.00 0.00 0.00 0.01 - 40 0 0 -
30OCT26 165.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
30OCT26 167.50 P 0.00 0.00 0.00 0.01 - 34 0 0 -
30OCT26 170.00 P 0.00 0.00 0.00 0.03 - 35 0 0 -
30OCT26 172.50 P 0.00 0.00 0.00 0.05 - 34 0 0 -
30OCT26 175.00 P 0.27 0.27 0.27 0.10 - 34 10 10 -
30OCT26 177.50 P 0.00 0.00 0.00 0.19 - 34 0 0 -
30OCT26 180.00 P 0.42 0.42 0.42 0.35 - 34 1 1 -
30OCT26 182.50 P 0.00 0.00 0.00 0.59 - 34 0 0 -
30OCT26 185.00 P 0.95 1.00 0.95 0.97 - 34 8 8 -
30OCT26 187.50 P 1.48 1.48 1.48 1.48 - 34 2 2 -
30OCT26 190.00 P 1.88 1.89 1.88 2.15 - 33 4 4 -
30OCT26 192.50 P 2.60 3.00 2.60 3.00 - 33 8 8 -
30OCT26 195.00 P 0.00 0.00 0.00 4.12 - 33 0 0 -
30OCT26 197.50 P 0.00 0.00 0.00 5.46 - 33 0 0 -
30OCT26 200.00 P 0.00 0.00 0.00 7.04 - 33 0 0 -
30OCT26 202.50 P 0.00 0.00 0.00 8.84 - 33 0 0 -
30OCT26 205.00 P 0.00 0.00 0.00 10.87 - 33 0 0 -
30OCT26 207.50 P 0.00 0.00 0.00 12.98 - 33 0 0 -
30OCT26 210.00 P 0.00 0.00 0.00 15.21 - 33 0 0 -
30OCT26 212.50 P 0.00 0.00 0.00 17.52 - 33 0 0 -
30OCT26 215.00 P 0.00 0.00 0.00 19.91 - 34 0 0 -
30OCT26 217.50 P 0.00 0.00 0.00 22.34 - 33 0 0 -
30OCT26 220.00 P 0.00 0.00 0.00 24.81 - 34 0 0 -
30OCT26 222.50 P 0.00 0.00 0.00 27.30 - 0 0 0 -
30OCT26 225.00 P 0.00 0.00 0.00 29.80 - 0 0 0 -
30OCT26 227.50 P 0.00 0.00 0.00 32.30 - 0 0 0 -
30OCT26 230.00 P 0.00 0.00 0.00 34.80 - 0 0 0 -
30OCT26 232.50 P 0.00 0.00 0.00 37.30 - 0 0 0 -
30OCT26 235.00 P 0.00 0.00 0.00 39.80 - 0 0 0 -
30OCT26 237.50 P 0.00 0.00 0.00 42.30 - 0 0 0 -
30OCT26 240.00 P 0.00 0.00 0.00 44.80 - 0 0 0 -
30OCT26 242.50 P 0.00 0.00 0.00 47.30 - 0 0 0 -
30OCT26 245.00 P 0.00 0.00 0.00 49.80 - 0 0 0 -
30OCT26 247.50 P 0.00 0.00 0.00 52.30 - 0 0 0 -
27NOV26 157.50 P 0.65 0.70 0.65 0.37 +0.07 38 42 385 +42
27NOV26 160.00 P 0.80 0.81 0.80 0.49 +0.07 38 8 578 +6
27NOV26 162.50 P 1.00 1.00 1.00 0.68 +0.11 38 1 375 +1
27NOV26 165.00 P 1.20 1.20 1.20 0.89 +0.14 38 1 178 +1
27NOV26 167.50 P 0.00 0.00 0.00 1.16 +0.16 39 0 123 0
27NOV26 170.00 P 1.63 1.65 1.63 1.51 +0.24 39 2 392 -1
27NOV26 172.50 P 1.93 2.06 1.93 1.89 +0.25 39 53 405 +53
27NOV26 175.00 P 2.34 2.34 2.34 2.38 +0.33 39 48 554 +48
27NOV26 177.50 P 0.00 0.00 0.00 2.93 +0.38 39 0 105 0
27NOV26 180.00 P 3.57 3.60 3.33 3.59 +0.46 39 34 163 -5
27NOV26 182.50 P 0.00 0.00 0.00 4.34 +0.56 39 0 127 0
27NOV26 185.00 P 4.80 5.12 4.79 5.08 +0.52 38 18 256 -4
27NOV26 187.50 P 0.00 0.00 0.00 6.05 +0.68 39 0 966 0
27NOV26 190.00 P 0.00 0.00 0.00 7.10 +0.81 39 0 166 0
27NOV26 192.50 P 7.62 7.65 7.62 8.13 +0.86 38 2 142 +2
27NOV26 195.00 P 8.98 9.35 8.95 9.31 +0.96 38 13 242 +12
27NOV26 197.50 P 9.88 10.33 9.88 10.53 +0.96 38 31 479 +15
27NOV26 200.00 P 0.00 0.00 0.00 12.06 +1.35 38 0 168 0
27NOV26 205.00 P 0.00 0.00 0.00 15.45 +1.65 39 0 181 0
27NOV26 210.00 P 0.00 0.00 0.00 18.73 +1.39 38 0 75 0
27NOV26 215.00 P 0.00 0.00 0.00 22.57 +1.76 38 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 26.68 +1.93 38 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 31.02 +2.08 38 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 35.54 +2.21 38 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 40.06 +2.34 36 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 44.99 +2.63 38 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 49.87 +2.43 38 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 54.81 +2.47 38 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 59.80 +2.50 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.43 +0.07 36 0 936 0
30DEC26 150.00 P 0.00 0.00 0.00 0.55 +0.07 36 0 104 0
30DEC26 152.50 P 0.00 0.00 0.00 0.74 +0.11 36 0 379 0
30DEC26 155.00 P 0.00 0.00 0.00 0.93 +0.12 36 0 82 0
30DEC26 157.50 P 0.00 0.00 0.00 1.18 +0.16 36 0 19 0
30DEC26 160.00 P 0.00 0.00 0.00 1.45 +0.17 36 0 139 0
30DEC26 162.50 P 0.00 0.00 0.00 1.81 +0.24 36 0 161 0
30DEC26 165.00 P 0.00 0.00 0.00 2.18 +0.24 36 0 263 0
30DEC26 167.50 P 0.00 0.00 0.00 2.66 +0.35 36 0 209 0
30DEC26 170.00 P 0.00 0.00 0.00 3.16 +0.35 36 0 140 0
30DEC26 172.50 P 0.00 0.00 0.00 3.77 +0.45 36 0 149 0
30DEC26 175.00 P 0.00 0.00 0.00 4.42 +0.47 36 0 149 0
30DEC26 177.50 P 0.00 0.00 0.00 5.16 +0.56 36 0 88 0
30DEC26 180.00 P 0.00 0.00 0.00 5.89 +0.53 36 0 146 0
30DEC26 182.50 P 0.00 0.00 0.00 6.70 +0.58 36 0 111 0
30DEC26 185.00 P 0.00 0.00 0.00 7.64 +0.65 36 0 111 0
30DEC26 187.50 P 0.00 0.00 0.00 8.63 +0.73 36 0 182 0
30DEC26 190.00 P 9.23 9.23 9.23 9.71 +0.81 35 1 149 +1
30DEC26 192.50 P 10.92 10.92 10.64 10.90 +0.96 35 20 237 +20
30DEC26 195.00 P 0.00 0.00 0.00 12.17 +1.00 36 0 179 0
30DEC26 197.50 P 0.00 0.00 0.00 13.52 +1.09 35 0 125 0
30DEC26 200.00 P 0.00 0.00 0.00 14.95 +1.26 35 0 570 0
30DEC26 205.00 P 17.55 17.55 17.55 18.18 +1.54 36 15 69 0
30DEC26 210.00 P 0.00 0.00 0.00 21.56 +1.59 36 0 84 0
30DEC26 215.00 P 0.00 0.00 0.00 25.18 +1.68 36 0 177 0
30DEC26 220.00 P 0.00 0.00 0.00 29.04 +1.78 36 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 33.15 +1.96 36 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 36.77 +1.61 33 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 41.19 +1.75 32 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 45.67 +1.66 31 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 50.26 +1.72 29 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 54.96 +1.85 26 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 60.41 +2.68 36 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 65.23 +2.58 36 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 70.09 +2.78 36 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 74.98 +2.68 36 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 79.90 +2.53 36 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 2.98 +0.23 36 0 28 0
28JAN27 165.00 P 0.00 0.00 0.00 3.58 +0.33 37 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 4.15 +0.30 37 0 49 0
28JAN27 170.00 P 0.00 0.00 0.00 4.81 +0.47 37 0 2 0
28JAN27 172.50 P 0.00 0.00 0.00 5.47 +0.34 37 0 2 0
28JAN27 175.00 P 0.00 0.00 0.00 6.27 +0.46 37 0 48 0
28JAN27 177.50 P 0.00 0.00 0.00 7.07 +0.54 37 0 31 0
28JAN27 180.00 P 0.00 0.00 0.00 7.79 +0.48 36 0 16 0
28JAN27 182.50 P 0.00 0.00 0.00 8.69 +0.66 36 0 55 0
28JAN27 185.00 P 0.00 0.00 0.00 9.68 +0.74 36 0 90 0
28JAN27 187.50 P 0.00 0.00 0.00 10.74 +0.78 36 0 56 0
28JAN27 190.00 P 0.00 0.00 0.00 11.88 +0.87 36 0 49 0
28JAN27 192.50 P 0.00 0.00 0.00 13.09 +0.94 36 0 45 0
28JAN27 195.00 P 0.00 0.00 0.00 14.36 +1.00 36 0 30 0
28JAN27 197.50 P 0.00 0.00 0.00 15.72 +1.10 36 0 25 0
28JAN27 200.00 P 0.00 0.00 0.00 17.14 +1.17 36 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 20.33 +1.53 36 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 22.87 +0.68 34 0 15 0
28JAN27 215.00 P 0.00 0.00 0.00 27.13 +1.42 36 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 30.84 +1.57 36 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 34.11 +1.02 34 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 38.24 +1.32 34 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 42.48 +1.44 34 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 46.72 +1.44 33 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 51.13 +1.48 32 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 2.57 +0.18 37 0 169 0
30MAR27 150.00 P 0.00 0.00 0.00 2.94 +0.18 37 0 67 0
30MAR27 152.50 P 0.00 0.00 0.00 3.38 +0.24 37 0 41 0
30MAR27 155.00 P 0.00 0.00 0.00 3.88 +0.26 37 0 35 0
30MAR27 157.50 P 0.00 0.00 0.00 4.39 +0.27 37 0 19 0
30MAR27 160.00 P 0.00 0.00 0.00 4.95 +0.32 37 0 1,265 0
30MAR27 162.50 P 0.00 0.00 0.00 5.61 +0.37 37 0 38 0
30MAR27 165.00 P 0.00 0.00 0.00 6.45 +0.56 38 0 29 0
30MAR27 167.50 P 0.00 0.00 0.00 7.16 +0.41 38 0 35 0
30MAR27 170.00 P 0.00 0.00 0.00 8.01 +0.52 38 0 951 0
30MAR27 172.50 P 0.00 0.00 0.00 8.86 +0.52 38 0 33 0
30MAR27 175.00 P 0.00 0.00 0.00 9.72 +0.52 38 0 18 0
30MAR27 177.50 P 0.00 0.00 0.00 10.72 +0.66 38 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 11.76 +0.68 38 0 2 0
30MAR27 182.50 P 0.00 0.00 0.00 12.81 +0.76 38 0 69 0
30MAR27 185.00 P 0.00 0.00 0.00 13.90 +0.79 38 0 25 0
30MAR27 187.50 P 0.00 0.00 0.00 15.15 +0.95 38 0 65 0
30MAR27 190.00 P 0.00 0.00 0.00 16.24 +0.88 38 0 72 0
30MAR27 192.50 P 0.00 0.00 0.00 17.62 +1.05 38 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 18.97 +1.14 38 0 154 0
30MAR27 197.50 P 0.00 0.00 0.00 20.20 +1.06 38 0 60 0
30MAR27 200.00 P 21.06 21.06 21.06 21.62 +1.12 38 15 136 0
30MAR27 205.00 P 0.00 0.00 0.00 24.92 +1.56 38 0 76 0
30MAR27 210.00 P 0.00 0.00 0.00 27.62 +0.90 37 0 120 0
30MAR27 215.00 P 0.00 0.00 0.00 30.99 +1.19 38 0 90 0
30MAR27 220.00 P 0.00 0.00 0.00 34.55 +1.23 38 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 38.25 +1.32 38 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 42.05 +1.29 38 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 46.02 +1.37 38 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 50.22 +1.54 38 0 1 0
30MAR27 245.00 P 0.00 0.00 0.00 54.16 +1.37 37 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 58.45 +1.46 37 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 62.83 +1.66 37 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 67.22 +1.61 37 0 1 0
29JUN27 157.50 P 0.00 0.00 0.00 7.42 +0.35 37 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 7.87 +0.34 37 0 69 0
29JUN27 162.50 P 0.00 0.00 0.00 8.65 +0.45 37 0 42 0
29JUN27 165.00 P 0.00 0.00 0.00 9.77 +0.75 38 0 9 0
29JUN27 167.50 P 11.03 11.03 10.69 10.63 +0.48 38 30 131 +30
29JUN27 170.00 P 0.00 0.00 0.00 11.50 +0.48 38 0 61 0
29JUN27 172.50 P 0.00 0.00 0.00 12.46 +0.57 38 0 27 0
29JUN27 175.00 P 0.00 0.00 0.00 13.52 +0.64 38 0 105 0
29JUN27 177.50 P 14.43 14.43 14.43 14.58 +0.64 38 1 1 +1
29JUN27 180.00 P 0.00 0.00 0.00 15.65 +0.65 38 0 92 0
29JUN27 182.50 P 0.00 0.00 0.00 16.74 +0.67 38 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 18.00 +0.82 38 0 3 0
29JUN27 187.50 P 0.00 0.00 0.00 19.26 +0.82 38 0 16 0
29JUN27 190.00 P 0.00 0.00 0.00 20.53 +0.83 38 0 17 0
29JUN27 192.50 P 0.00 0.00 0.00 21.80 +0.83 38 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 23.16 +0.91 38 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 24.63 +1.03 38 0 117 0
29JUN27 200.00 P 0.00 0.00 0.00 26.10 +1.03 38 0 117 0
29JUN27 205.00 P 0.00 0.00 0.00 29.07 +1.05 38 0 101 0
29JUN27 210.00 P 0.00 0.00 0.00 31.94 +0.88 38 0 130 0
29JUN27 215.00 P 0.00 0.00 0.00 35.25 +0.85 38 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 38.65 +1.01 38 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 42.25 +1.11 38 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 45.93 +1.18 38 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 49.66 +1.16 38 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 53.55 +1.24 38 0 1 0
29JUN27 245.00 P 0.00 0.00 0.00 57.54 +1.29 38 0 2 0
29JUN27 250.00 P 0.00 0.00 0.00 61.60 +1.34 38 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 65.76 +1.38 38 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 69.94 +1.38 38 0 0 0
29SEP27 157.50 P 10.60 10.60 10.60 9.93 +0.42 37 6 25 +6
29SEP27 160.00 P 0.00 0.00 0.00 10.81 +0.44 37 0 731 0
29SEP27 162.50 P 0.00 0.00 0.00 11.68 +0.44 38 0 7 0
29SEP27 165.00 P 0.00 0.00 0.00 12.56 +0.45 38 0 4 0
29SEP27 167.50 P 0.00 0.00 0.00 13.45 +0.45 38 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 14.49 +0.59 38 0 509 0
29SEP27 172.50 P 0.00 0.00 0.00 15.56 +0.59 38 0 45 0
29SEP27 175.00 P 0.00 0.00 0.00 16.63 +0.59 38 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 17.71 +0.60 38 0 30 0
29SEP27 180.00 P 0.00 0.00 0.00 18.80 +0.61 38 0 15 0
29SEP27 182.50 P 0.00 0.00 0.00 20.04 +0.76 38 0 1 0
29SEP27 185.00 P 0.00 0.00 0.00 21.31 +0.77 38 0 15 0
29SEP27 187.50 P 0.00 0.00 0.00 22.58 +0.77 38 0 15 0
29SEP27 190.00 P 0.00 0.00 0.00 23.87 +0.78 38 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 25.16 +0.79 38 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 26.53 +0.86 38 0 4 0
29SEP27 197.50 P 0.00 0.00 0.00 28.01 +0.97 38 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 29.49 +1.06 38 0 2 0
29SEP27 205.00 P 0.00 0.00 0.00 32.47 +0.99 38 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 35.58 +1.09 38 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 38.66 +0.91 38 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 41.97 +1.31 38 0 1 0
29SEP27 225.00 P 0.00 0.00 0.00 45.48 +1.05 38 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 49.03 +1.08 38 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 52.73 +1.28 38 0 1 0
29SEP27 240.00 P 0.00 0.00 0.00 56.47 +1.16 38 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 60.32 +1.20 38 0 0 0
TOTAL PUT 814 26,754 +350
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NWD - NEW WORLD DEV CO LTD CLOSING PRICE HK$ 4.980
29OCT26 4.10 C 0.00 0.00 0.00 0.88 -0.06 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.79 -0.06 61 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.70 -0.06 65 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.61 -0.06 65 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.51 -0.07 56 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.44 -0.06 63 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.36 -0.06 60 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.28 -0.07 56 0 27 0
29OCT26 4.90 C 0.20 0.21 0.19 0.21 -0.06 53 112 174 +112
29OCT26 5.00 C 0.15 0.16 0.14 0.16 -0.05 53 250 693 +196
29OCT26 5.25 C 0.06 0.06 0.05 0.07 -0.04 53 114 912 +22
29OCT26 5.50 C 0.00 0.00 0.00 0.03 -0.02 55 0 428 0
29OCT26 5.75 C 0.01 0.01 0.01 0.01 -0.01 55 1 266 -1
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 68 0 503 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 80 0 513 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 91 0 1,242 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 101 0 495 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 111 0 515 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 120 0 321 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 129 0 1,036 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 137 0 107 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 145 0 258 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 153 0 165 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 160 0 389 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 167 0 40 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 174 0 130 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 180 0 140 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 187 0 52 0
27NOV26 4.10 C 0.00 0.00 0.00 1.02 -0.06 74 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.94 -0.06 73 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.86 -0.07 71 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.79 -0.06 71 0 20 0
27NOV26 4.50 C 0.00 0.00 0.00 0.72 -0.07 70 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.65 -0.07 68 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.59 -0.07 68 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.53 -0.06 67 0 30 0
27NOV26 4.90 C 0.00 0.00 0.00 0.47 -0.05 66 0 30 0
27NOV26 5.00 C 0.00 0.00 0.00 0.41 -0.06 64 0 93 0
27NOV26 5.25 C 0.00 0.00 0.00 0.31 -0.06 64 0 60 0
27NOV26 5.50 C 0.18 0.18 0.17 0.23 -0.05 64 50 364 -4
27NOV26 5.75 C 0.00 0.00 0.00 0.17 -0.05 65 0 265 0
27NOV26 6.00 C 0.00 0.00 0.00 0.12 -0.04 64 0 575 0
27NOV26 6.25 C 0.00 0.00 0.00 0.09 -0.03 66 0 233 0
27NOV26 6.50 C 0.00 0.00 0.00 0.06 -0.03 65 0 443 0
27NOV26 6.75 C 0.00 0.00 0.00 0.04 -0.02 64 0 628 0
27NOV26 7.00 C 0.00 0.00 0.00 0.03 -0.01 65 0 445 0
27NOV26 7.25 C 0.00 0.00 0.00 0.02 -0.01 65 0 634 0
27NOV26 7.50 C 0.02 0.02 0.02 0.01 -0.01 62 10 162 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 66 0 175 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 70 0 250 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 74 0 760 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 77 0 92 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 84 0 175 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 87 0 10 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 90 0 50 0
30DEC26 4.10 C 0.00 0.00 0.00 1.14 -0.05 73 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.07 -0.05 72 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.00 -0.05 71 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.94 -0.05 71 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.86 -0.06 68 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.79 -0.07 67 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.72 -0.05 65 0 0 0
30DEC26 4.80 C 0.64 0.64 0.64 0.68 -0.04 66 105 120 +105
30DEC26 4.90 C 0.00 0.00 0.00 0.62 -0.04 65 0 230 0
30DEC26 5.00 C 0.53 0.54 0.53 0.58 -0.04 65 36 316 +26
30DEC26 5.25 C 0.00 0.00 0.00 0.48 -0.04 66 0 177 0
30DEC26 5.50 C 0.32 0.32 0.32 0.39 -0.04 65 20 173 +5
30DEC26 5.75 C 0.22 0.22 0.22 0.32 -0.04 66 9 219 0
30DEC26 6.00 C 0.00 0.00 0.00 0.26 -0.03 66 0 675 0
30DEC26 6.25 C 0.00 0.00 0.00 0.21 -0.03 66 0 223 0
30DEC26 6.50 C 0.00 0.00 0.00 0.17 -0.03 66 0 273 0
30DEC26 6.75 C 0.00 0.00 0.00 0.14 -0.02 67 0 508 0
30DEC26 7.00 C 0.04 0.04 0.04 0.11 -0.02 66 50 435 +30
30DEC26 7.25 C 0.00 0.00 0.00 0.09 -0.01 67 0 17 0
30DEC26 7.50 C 0.00 0.00 0.00 0.07 -0.02 66 0 231 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 -0.01 68 0 211 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 -0.01 68 0 213 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 -0.01 68 0 156 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 -0.01 67 0 416 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 -0.01 65 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 151 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 179 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 66 0 113 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 68 0 121 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 70 0 158 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1,104 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 78 0 36 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 82 0 239 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 85 0 212 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 88 0 144 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 91 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 94 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 97 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 100 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 102 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 105 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 107 0 109 0
28JAN27 4.10 C 0.00 0.00 0.00 1.22 -0.06 70 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 1.17 -0.05 72 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 1.09 -0.07 70 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 1.02 -0.07 68 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.93 -0.09 64 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.89 -0.06 66 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.83 -0.05 65 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.78 -0.05 65 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.73 -0.05 65 0 45 0
28JAN27 5.00 C 0.00 0.00 0.00 0.69 -0.05 65 0 45 0
28JAN27 5.25 C 0.00 0.00 0.00 0.59 -0.05 65 0 103 0
28JAN27 5.50 C 0.00 0.00 0.00 0.51 -0.04 66 0 150 0
28JAN27 5.75 C 0.00 0.00 0.00 0.43 -0.04 66 0 153 0
28JAN27 6.00 C 0.00 0.00 0.00 0.37 -0.03 66 0 170 0
28JAN27 6.25 C 0.00 0.00 0.00 0.31 -0.04 66 0 90 0
28JAN27 6.50 C 0.00 0.00 0.00 0.26 -0.04 66 0 56 0
28JAN27 6.75 C 0.00 0.00 0.00 0.22 -0.03 66 0 60 0
28JAN27 7.00 C 0.00 0.00 0.00 0.19 -0.02 67 0 31 0
28JAN27 7.25 C 0.00 0.00 0.00 0.16 -0.02 67 0 33 0
28JAN27 7.50 C 0.00 0.00 0.00 0.13 -0.03 66 0 19 0
28JAN27 7.75 C 0.00 0.00 0.00 0.11 -0.02 66 0 15 0
28JAN27 8.00 C 0.00 0.00 0.00 0.10 -0.01 68 0 22 0
28JAN27 8.25 C 0.00 0.00 0.00 0.08 -0.02 67 0 120 0
30MAR27 4.10 C 0.00 0.00 0.00 1.35 -0.09 67 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.28 -0.09 66 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.22 -0.08 65 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.17 -0.06 66 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.12 -0.05 66 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.07 -0.04 66 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.03 -0.04 66 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.98 -0.04 66 0 30 0
30MAR27 4.90 C 0.00 0.00 0.00 0.94 -0.04 66 0 10 0
30MAR27 5.00 C 0.00 0.00 0.00 0.90 -0.04 67 0 29 0
30MAR27 5.25 C 0.00 0.00 0.00 0.81 -0.03 67 0 50 0
30MAR27 5.50 C 0.00 0.00 0.00 0.72 -0.03 67 0 35 0
30MAR27 5.75 C 0.00 0.00 0.00 0.64 -0.04 67 0 53 0
30MAR27 6.00 C 0.00 0.00 0.00 0.58 -0.02 68 0 101 0
30MAR27 6.25 C 0.00 0.00 0.00 0.51 -0.03 67 0 197 0
30MAR27 6.50 C 0.00 0.00 0.00 0.46 -0.02 68 0 1,208 0
30MAR27 6.75 C 0.00 0.00 0.00 0.41 -0.02 68 0 190 0
30MAR27 7.00 C 0.00 0.00 0.00 0.36 -0.03 68 0 160 0
30MAR27 7.25 C 0.00 0.00 0.00 0.33 -0.02 68 0 154 0
30MAR27 7.50 C 0.00 0.00 0.00 0.29 -0.02 68 0 168 0
30MAR27 7.75 C 0.00 0.00 0.00 0.26 -0.02 68 0 140 0
30MAR27 8.00 C 0.00 0.00 0.00 0.23 -0.02 68 0 99 0
30MAR27 8.25 C 0.00 0.00 0.00 0.21 -0.01 69 0 19 0
30MAR27 8.50 C 0.00 0.00 0.00 0.18 -0.02 68 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.17 -0.01 69 0 41 0
30MAR27 9.00 C 0.00 0.00 0.00 0.15 -0.01 69 0 86 0
30MAR27 9.25 C 0.00 0.00 0.00 0.14 -0.01 70 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.12 -0.01 69 0 41 0
30MAR27 9.75 C 0.00 0.00 0.00 0.11 -0.01 69 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.10 -0.01 69 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.08 -0.01 69 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.06 -0.01 68 0 69 0
30MAR27 11.50 C 0.00 0.00 0.00 0.05 -0.01 69 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.04 -0.01 69 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.03 -0.01 68 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.02 -0.01 66 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 -0.01 62 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 64 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 66 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 103 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 69 0 43 0
29JUN27 4.10 C 0.00 0.00 0.00 1.51 -0.09 64 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.46 -0.07 64 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.41 -0.06 64 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.37 -0.04 65 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.32 -0.04 65 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.28 -0.03 65 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.23 -0.03 65 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.19 -0.03 65 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.15 -0.03 65 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.11 -0.03 65 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.02 -0.03 66 0 15 0
29JUN27 5.50 C 0.79 0.79 0.79 0.94 -0.02 66 4 43 -4
29JUN27 5.75 C 0.00 0.00 0.00 0.86 -0.03 66 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.79 -0.03 66 0 208 0
29JUN27 6.25 C 0.00 0.00 0.00 0.73 -0.02 67 0 257 0
29JUN27 6.50 C 0.00 0.00 0.00 0.67 -0.02 67 0 41 0
29JUN27 6.75 C 0.00 0.00 0.00 0.62 -0.01 67 0 39 0
29JUN27 7.00 C 0.00 0.00 0.00 0.57 -0.01 67 0 52 0
29JUN27 7.25 C 0.00 0.00 0.00 0.52 -0.02 67 0 31 0
29JUN27 7.50 C 0.00 0.00 0.00 0.48 -0.02 67 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.44 -0.02 67 0 39 0
29JUN27 8.00 C 0.00 0.00 0.00 0.41 -0.01 67 0 19 0
29JUN27 8.25 C 0.00 0.00 0.00 0.37 -0.02 67 0 69 0
29JUN27 8.50 C 0.00 0.00 0.00 0.35 -0.01 67 0 89 0
29JUN27 8.75 C 0.00 0.00 0.00 0.32 -0.01 67 0 46 0
29JUN27 9.00 C 0.00 0.00 0.00 0.29 -0.02 67 0 156 0
29JUN27 9.25 C 0.00 0.00 0.00 0.27 -0.01 67 0 55 0
29JUN27 9.50 C 0.00 0.00 0.00 0.25 -0.01 67 0 82 0
29JUN27 9.75 C 0.00 0.00 0.00 0.23 -0.01 67 0 102 0
29JUN27 10.00 C 0.09 0.09 0.09 0.21 -0.01 67 79 471 +79
29JUN27 10.50 C 0.00 0.00 0.00 0.18 -0.01 67 0 125 0
29JUN27 11.00 C 0.00 0.00 0.00 0.16 0.00 68 0 176 0
29SEP27 4.10 C 0.00 0.00 0.00 1.67 -0.05 64 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.62 -0.06 64 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.58 -0.04 64 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.53 -0.04 64 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.49 -0.04 65 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.45 -0.04 65 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.41 -0.04 65 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.37 -0.04 65 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.33 -0.04 65 0 15 0
29SEP27 5.00 C 0.00 0.00 0.00 1.30 -0.03 65 0 15 0
29SEP27 5.25 C 0.00 0.00 0.00 1.21 -0.03 65 0 60 0
29SEP27 5.50 C 0.00 0.00 0.00 1.13 -0.03 66 0 57 0
29SEP27 5.75 C 0.00 0.00 0.00 1.05 -0.03 66 0 31 0
29SEP27 6.00 C 0.00 0.00 0.00 0.98 -0.03 66 0 65 0
29SEP27 6.25 C 0.00 0.00 0.00 0.92 -0.03 66 0 31 0
29SEP27 6.50 C 0.63 0.63 0.63 0.86 -0.03 66 2 13 +2
29SEP27 6.75 C 0.00 0.00 0.00 0.80 -0.03 66 0 15 0
29SEP27 7.00 C 0.00 0.00 0.00 0.75 -0.03 66 0 1 0
29SEP27 7.25 C 0.00 0.00 0.00 0.70 -0.03 66 0 10 0
29SEP27 7.50 C 0.00 0.00 0.00 0.66 -0.02 66 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.62 -0.02 67 0 5 0
29SEP27 8.00 C 0.00 0.00 0.00 0.58 -0.02 67 0 4 0
29SEP27 8.25 C 0.00 0.00 0.00 0.54 -0.02 66 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.51 -0.02 67 0 93 0
29SEP27 8.75 C 0.00 0.00 0.00 0.48 -0.02 67 0 57 0
29SEP27 9.00 C 0.00 0.00 0.00 0.45 -0.02 67 0 87 0
29SEP27 9.25 C 0.00 0.00 0.00 0.42 -0.02 67 0 248 0
TOTAL CALL 842 28,792 +568
29OCT26 4.10 P 0.03 0.03 0.03 0.01 0.00 73 10 60 +10
29OCT26 4.20 P 0.04 0.04 0.04 0.01 0.00 66 5 240 -5
29OCT26 4.30 P 0.00 0.00 0.00 0.01 -0.01 59 0 230 0
29OCT26 4.40 P 0.00 0.00 0.00 0.02 -0.01 60 0 725 0
29OCT26 4.50 P 0.00 0.00 0.00 0.03 -0.01 58 0 496 0
29OCT26 4.60 P 0.09 0.09 0.09 0.05 -0.01 60 10 1,895 0
29OCT26 4.70 P 0.00 0.00 0.00 0.07 -0.01 58 0 2,160 0
29OCT26 4.80 P 0.14 0.14 0.14 0.10 -0.01 57 170 1,047 -170
29OCT26 4.90 P 0.00 0.00 0.00 0.14 -0.01 57 0 1,199 0
29OCT26 5.00 P 0.23 0.23 0.23 0.19 -0.01 58 10 463 -10
29OCT26 5.25 P 0.00 0.00 0.00 0.34 0.00 54 0 1,195 0
29OCT26 5.50 P 0.00 0.00 0.00 0.57 +0.04 67 0 637 0
29OCT26 5.75 P 0.00 0.00 0.00 0.80 +0.05 74 0 411 0
29OCT26 6.00 P 0.00 0.00 0.00 1.05 +0.06 89 0 331 0
29OCT26 6.25 P 0.00 0.00 0.00 1.31 +0.08 110 0 518 0
29OCT26 6.50 P 0.00 0.00 0.00 1.57 +0.07 130 0 279 0
29OCT26 6.75 P 0.00 0.00 0.00 1.81 +0.07 136 0 206 0
29OCT26 7.00 P 0.00 0.00 0.00 2.05 +0.05 139 0 156 0
29OCT26 7.25 P 0.00 0.00 0.00 2.28 +0.03 125 0 130 0
29OCT26 7.50 P 0.00 0.00 0.00 2.56 +0.06 169 0 82 0
29OCT26 7.75 P 0.00 0.00 0.00 2.78 +0.03 144 0 3 0
29OCT26 8.00 P 0.00 0.00 0.00 3.06 +0.07 190 0 43 0
29OCT26 8.25 P 0.00 0.00 0.00 3.33 +0.09 215 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.58 +0.10 224 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.81 +0.08 215 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 4.02 +0.04 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 4.33 +0.10 250 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 4.56 +0.08 239 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.10 -0.01 68 0 200 0
27NOV26 4.20 P 0.23 0.23 0.23 0.12 -0.02 67 22 868 0
27NOV26 4.30 P 0.00 0.00 0.00 0.15 -0.01 68 0 377 0
27NOV26 4.40 P 0.30 0.30 0.30 0.18 -0.01 68 15 5,345 0
27NOV26 4.50 P 0.31 0.31 0.30 0.21 -0.02 67 54 237 0
27NOV26 4.60 P 0.00 0.00 0.00 0.25 -0.02 67 0 357 0
27NOV26 4.70 P 0.00 0.00 0.00 0.29 -0.02 67 0 1,662 0
27NOV26 4.80 P 0.00 0.00 0.00 0.34 -0.01 68 0 679 0
27NOV26 4.90 P 0.00 0.00 0.00 0.39 -0.02 68 0 177 0
27NOV26 5.00 P 0.00 0.00 0.00 0.44 -0.02 68 0 2,288 0
27NOV26 5.25 P 0.00 0.00 0.00 0.59 +0.02 68 0 474 0
27NOV26 5.50 P 0.00 0.00 0.00 0.73 0.00 64 0 651 0
27NOV26 5.75 P 0.89 0.89 0.89 0.94 +0.02 68 2 8,772 -2
27NOV26 6.00 P 0.00 0.00 0.00 1.14 +0.04 68 0 869 0
27NOV26 6.25 P 0.00 0.00 0.00 1.36 +0.03 70 0 371 0
27NOV26 6.50 P 0.00 0.00 0.00 1.60 +0.04 74 0 321 0
27NOV26 6.75 P 0.00 0.00 0.00 1.84 +0.05 79 0 149 0
27NOV26 7.00 P 0.00 0.00 0.00 2.10 +0.06 88 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 2.33 +0.07 88 0 46 0
27NOV26 7.50 P 0.00 0.00 0.00 2.57 +0.04 90 0 25 0
27NOV26 7.75 P 0.00 0.00 0.00 2.85 +0.08 105 0 30 0
27NOV26 8.00 P 0.00 0.00 0.00 3.10 +0.08 110 0 100 0
27NOV26 8.25 P 0.00 0.00 0.00 3.33 +0.06 109 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.58 +0.07 113 0 1 0
27NOV26 8.75 P 0.00 0.00 0.00 3.81 +0.05 110 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 4.06 +0.06 114 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 4.33 +0.09 126 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 4.59 +0.10 134 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.21 0.00 69 0 73 0
30DEC26 4.20 P 0.35 0.35 0.35 0.24 0.00 68 36 173 +36
30DEC26 4.30 P 0.40 0.40 0.39 0.28 0.00 69 25 281 -10
30DEC26 4.40 P 0.40 0.40 0.40 0.31 0.00 68 4 558 +4
30DEC26 4.50 P 0.00 0.00 0.00 0.35 0.00 68 0 468 0
30DEC26 4.60 P 0.49 0.49 0.49 0.40 0.00 69 4 1,193 0
30DEC26 4.70 P 0.50 0.50 0.50 0.44 0.00 68 2 763 +2
30DEC26 4.80 P 0.00 0.00 0.00 0.50 +0.01 69 0 712 0
30DEC26 4.90 P 0.00 0.00 0.00 0.55 0.00 69 0 619 0
30DEC26 5.00 P 0.63 0.63 0.63 0.60 0.00 69 2 570 +2
30DEC26 5.25 P 0.00 0.00 0.00 0.74 +0.02 68 0 725 0
30DEC26 5.50 P 0.00 0.00 0.00 0.89 +0.03 66 0 382 0
30DEC26 5.75 P 0.00 0.00 0.00 1.06 +0.03 66 0 206 0
30DEC26 6.00 P 0.00 0.00 0.00 1.24 +0.03 65 0 481 0
30DEC26 6.25 P 0.00 0.00 0.00 1.45 +0.05 66 0 238 0
30DEC26 6.50 P 0.00 0.00 0.00 1.67 +0.06 68 0 630 0
30DEC26 6.75 P 0.00 0.00 0.00 1.89 +0.06 69 0 919 0
30DEC26 7.00 P 0.00 0.00 0.00 2.12 +0.06 70 0 186 0
30DEC26 7.25 P 0.00 0.00 0.00 2.36 +0.06 73 0 1,277 0
30DEC26 7.50 P 0.00 0.00 0.00 2.60 +0.06 75 0 3,238 0
30DEC26 7.75 P 0.00 0.00 0.00 2.85 +0.07 79 0 3,140 0
30DEC26 8.00 P 0.00 0.00 0.00 3.10 +0.08 83 0 90 0
30DEC26 8.25 P 0.00 0.00 0.00 3.33 +0.05 82 0 33 0
30DEC26 8.50 P 0.00 0.00 0.00 3.58 +0.07 86 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 3.82 +0.06 87 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 4.07 +0.05 90 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 4.33 +0.08 96 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 4.59 +0.09 101 0 112 0
30DEC26 9.75 P 0.00 0.00 0.00 4.81 +0.06 96 0 145 0
30DEC26 10.00 P 0.00 0.00 0.00 5.06 +0.06 99 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 5.56 +0.07 104 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 6.06 +0.07 109 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 6.55 +0.04 110 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 7.05 +0.06 114 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 7.55 +0.04 118 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 8.08 +0.09 133 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 8.54 +0.05 122 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 9.04 +0.05 125 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 9.54 +0.03 129 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 10.04 +0.03 132 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 10.57 +0.07 148 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 11.07 +0.09 151 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.29 0.00 68 0 20 0
28JAN27 4.20 P 0.00 0.00 0.00 0.33 0.00 69 0 37 0
28JAN27 4.30 P 0.00 0.00 0.00 0.36 -0.01 68 0 320 0
28JAN27 4.40 P 0.00 0.00 0.00 0.41 0.00 69 0 90 0
28JAN27 4.50 P 0.00 0.00 0.00 0.45 -0.01 68 0 75 0
28JAN27 4.60 P 0.00 0.00 0.00 0.50 0.00 69 0 334 0
28JAN27 4.70 P 0.00 0.00 0.00 0.55 0.00 69 0 170 0
28JAN27 4.80 P 0.00 0.00 0.00 0.60 0.00 69 0 15 0
28JAN27 4.90 P 0.70 0.70 0.70 0.66 0.00 70 15 45 0
28JAN27 5.00 P 0.00 0.00 0.00 0.71 0.00 69 0 109 0
28JAN27 5.25 P 0.84 0.84 0.84 0.85 -0.01 68 17 72 +7
28JAN27 5.50 P 0.00 0.00 0.00 0.99 +0.02 66 0 45 0
28JAN27 5.75 P 0.00 0.00 0.00 1.18 +0.05 68 0 119 0
28JAN27 6.00 P 0.00 0.00 0.00 1.36 +0.05 68 0 180 0
28JAN27 6.25 P 0.00 0.00 0.00 1.53 +0.04 65 0 30 0
28JAN27 6.50 P 0.00 0.00 0.00 1.73 +0.04 65 0 20 0
28JAN27 6.75 P 0.00 0.00 0.00 1.94 +0.04 65 0 64 0
28JAN27 7.00 P 0.00 0.00 0.00 2.16 +0.04 66 0 15 0
28JAN27 7.25 P 0.00 0.00 0.00 2.40 +0.06 69 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 2.62 +0.05 68 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.86 +0.06 70 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 3.10 +0.06 72 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 3.34 +0.06 73 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.45 0.00 70 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.49 0.00 70 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.54 0.00 70 0 10 0
30MAR27 4.40 P 0.00 0.00 0.00 0.59 +0.01 71 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 0.64 +0.01 71 0 42 0
30MAR27 4.60 P 0.00 0.00 0.00 0.69 +0.01 71 0 630 0
30MAR27 4.70 P 0.00 0.00 0.00 0.74 +0.01 71 0 90 0
30MAR27 4.80 P 0.00 0.00 0.00 0.80 +0.01 71 0 44 0
30MAR27 4.90 P 0.00 0.00 0.00 0.85 +0.01 71 0 18 0
30MAR27 5.00 P 0.00 0.00 0.00 0.91 +0.01 71 0 8,022 0
30MAR27 5.25 P 0.00 0.00 0.00 1.07 +0.01 71 0 100 0
30MAR27 5.50 P 0.00 0.00 0.00 1.23 +0.02 72 0 199 0
30MAR27 5.75 P 0.00 0.00 0.00 1.40 +0.05 72 0 104 0
30MAR27 6.00 P 0.00 0.00 0.00 1.57 +0.06 71 0 145 0
30MAR27 6.25 P 0.00 0.00 0.00 1.75 +0.07 71 0 245 0
30MAR27 6.50 P 0.00 0.00 0.00 1.94 +0.05 71 0 50 0
30MAR27 6.75 P 0.00 0.00 0.00 2.14 +0.06 71 0 52 0
30MAR27 7.00 P 0.00 0.00 0.00 2.35 +0.06 71 0 81 0
30MAR27 7.25 P 0.00 0.00 0.00 2.56 +0.06 72 0 148 0
30MAR27 7.50 P 0.00 0.00 0.00 2.78 +0.07 72 0 69 0
30MAR27 7.75 P 0.00 0.00 0.00 3.01 +0.08 74 0 18 0
30MAR27 8.00 P 0.00 0.00 0.00 3.20 +0.04 71 0 31 0
30MAR27 8.25 P 0.00 0.00 0.00 3.45 +0.06 74 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.70 +0.08 76 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 3.91 +0.05 74 0 51 0
30MAR27 9.00 P 0.00 0.00 0.00 4.14 +0.05 75 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 4.38 +0.05 76 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 4.62 +0.05 76 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 4.87 +0.06 79 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.11 +0.05 79 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 5.60 +0.06 82 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 6.09 +0.06 84 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 6.57 +0.05 84 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 7.07 +0.06 87 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 7.56 +0.05 88 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 8.08 +0.08 95 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 8.54 +0.05 89 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 9.05 +0.06 94 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 9.55 +0.04 97 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 10.04 +0.03 96 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 10.57 +0.07 107 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.61 +0.01 69 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.66 +0.01 69 0 68 0
29JUN27 4.30 P 0.00 0.00 0.00 0.71 +0.01 69 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.76 +0.01 69 0 67 0
29JUN27 4.50 P 0.00 0.00 0.00 0.81 +0.01 69 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.87 +0.02 69 0 579 0
29JUN27 4.70 P 0.00 0.00 0.00 0.93 +0.02 70 0 10,395 0
29JUN27 4.80 P 0.00 0.00 0.00 0.98 +0.01 69 0 530 0
29JUN27 4.90 P 0.00 0.00 0.00 1.04 +0.02 70 0 105 0
29JUN27 5.00 P 0.00 0.00 0.00 1.10 +0.02 70 0 59 0
29JUN27 5.25 P 0.00 0.00 0.00 1.26 +0.02 70 0 12 0
29JUN27 5.50 P 0.00 0.00 0.00 1.42 +0.02 70 0 48 0
29JUN27 5.75 P 0.00 0.00 0.00 1.60 +0.02 71 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 1.78 +0.03 71 0 220 0
29JUN27 6.25 P 0.00 0.00 0.00 1.96 +0.04 71 0 215 0
29JUN27 6.50 P 0.00 0.00 0.00 2.15 +0.06 71 0 20 0
29JUN27 6.75 P 0.00 0.00 0.00 2.34 +0.07 71 0 41 0
29JUN27 7.00 P 0.00 0.00 0.00 2.53 +0.06 71 0 57 0
29JUN27 7.25 P 0.00 0.00 0.00 2.74 +0.07 71 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 2.94 +0.06 71 0 30 0
29JUN27 7.75 P 0.00 0.00 0.00 3.16 +0.07 72 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.38 +0.07 73 0 11 0
29JUN27 8.25 P 0.00 0.00 0.00 3.60 +0.06 73 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.83 +0.07 74 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.06 +0.08 74 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 4.29 +0.08 75 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 4.52 +0.08 76 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 4.73 +0.06 75 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 4.99 +0.08 77 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 5.20 +0.06 76 0 35 0
29JUN27 10.50 P 0.00 0.00 0.00 5.69 +0.07 78 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 6.17 +0.08 80 0 27 0
29SEP27 4.10 P 0.00 0.00 0.00 0.75 0.00 69 0 5 0
29SEP27 4.20 P 0.00 0.00 0.00 0.80 0.00 69 0 1 0
29SEP27 4.30 P 0.00 0.00 0.00 0.85 0.00 69 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.91 +0.01 69 0 212 0
29SEP27 4.50 P 0.00 0.00 0.00 0.96 0.00 69 0 49 0
29SEP27 4.60 P 0.00 0.00 0.00 1.02 +0.01 69 0 2 0
29SEP27 4.70 P 0.00 0.00 0.00 1.08 +0.01 69 0 90 0
29SEP27 4.80 P 0.00 0.00 0.00 1.14 +0.01 69 0 32 0
29SEP27 4.90 P 0.00 0.00 0.00 1.20 +0.01 70 0 842 0
29SEP27 5.00 P 0.00 0.00 0.00 1.26 +0.01 70 0 26 0
29SEP27 5.25 P 0.00 0.00 0.00 1.42 +0.01 70 0 32 0
29SEP27 5.50 P 0.00 0.00 0.00 1.59 +0.01 70 0 8 0
29SEP27 5.75 P 0.00 0.00 0.00 1.76 +0.02 70 0 37 0
29SEP27 6.00 P 0.00 0.00 0.00 1.94 +0.01 70 0 30 0
29SEP27 6.25 P 2.12 2.12 2.12 2.12 +0.01 70 25 54 +25
29SEP27 6.50 P 0.00 0.00 0.00 2.31 +0.02 71 0 60 0
29SEP27 6.75 P 0.00 0.00 0.00 2.51 +0.03 71 0 45 0
29SEP27 7.00 P 0.00 0.00 0.00 2.71 +0.06 72 0 10 0
29SEP27 7.25 P 0.00 0.00 0.00 2.91 +0.06 72 0 30 0
29SEP27 7.50 P 0.00 0.00 0.00 3.11 +0.06 72 0 15 0
29SEP27 7.75 P 0.00 0.00 0.00 3.31 +0.07 72 0 20 0
29SEP27 8.00 P 0.00 0.00 0.00 3.52 +0.07 72 0 20 0
29SEP27 8.25 P 0.00 0.00 0.00 3.73 +0.07 72 0 20 0
29SEP27 8.50 P 0.00 0.00 0.00 3.95 +0.08 72 0 20 0
29SEP27 8.75 P 0.00 0.00 0.00 4.16 +0.06 72 0 60 0
29SEP27 9.00 P 0.00 0.00 0.00 4.39 +0.08 73 0 35 0
29SEP27 9.25 P 0.00 0.00 0.00 4.62 +0.08 73 0 15 0
TOTAL PUT 428 81,639 -111
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$ 48.180
29OCT26 27.00 C 0.00 0.00 0.00 21.20 +0.03 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 20.20 +0.03 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 19.20 +0.03 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 18.20 +0.03 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 17.20 +0.02 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 16.21 +0.03 93 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 15.21 +0.03 85 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 14.21 +0.03 77 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 13.21 +0.03 69 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 12.21 +0.03 60 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 11.22 +0.03 68 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 10.23 +0.03 67 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 9.25 +0.04 67 0 180 0
29OCT26 40.00 C 0.00 0.00 0.00 8.28 +0.04 66 0 121 0
29OCT26 41.00 C 0.00 0.00 0.00 7.34 +0.05 67 0 74 0
29OCT26 42.00 C 0.00 0.00 0.00 6.42 +0.06 66 0 181 0
29OCT26 43.00 C 0.00 0.00 0.00 5.55 +0.07 67 0 303 0
29OCT26 44.00 C 0.00 0.00 0.00 4.72 +0.07 66 0 166 0
29OCT26 45.00 C 0.00 0.00 0.00 3.96 +0.08 66 0 187 0
29OCT26 46.00 C 0.00 0.00 0.00 3.27 +0.09 66 0 266 0
29OCT26 47.00 C 0.00 0.00 0.00 2.66 +0.18 66 0 115 0
29OCT26 48.00 C 1.84 1.88 1.84 2.17 +0.21 68 80 264 +65
29OCT26 49.00 C 0.00 0.00 0.00 1.71 +0.19 68 0 72 0
29OCT26 50.00 C 0.00 0.00 0.00 1.31 +0.16 67 0 52 0
29OCT26 52.50 C 0.53 0.53 0.53 0.64 +0.08 67 15 45 -3
29OCT26 55.00 C 0.00 0.00 0.00 0.28 +0.05 67 0 60 0
29OCT26 57.50 C 0.12 0.13 0.12 0.11 +0.02 67 30 151 +30
29OCT26 60.00 C 0.06 0.06 0.06 0.04 +0.01 67 15 60 0
29OCT26 62.50 C 0.00 0.00 0.00 0.02 +0.01 70 0 36 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 - 81 0 0 -
27NOV26 32.00 C 0.00 0.00 0.00 16.26 +0.03 46 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 15.26 +0.02 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 14.27 +0.03 46 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 13.27 +0.02 40 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 12.28 +0.02 42 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 11.30 +0.02 43 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 10.33 +0.13 43 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 9.25 -0.11 0 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 8.44 +0.20 43 0 18 0
27NOV26 41.00 C 0.00 0.00 0.00 7.54 +0.16 43 0 45 0
27NOV26 42.00 C 0.00 0.00 0.00 6.67 0.00 43 0 174 0
27NOV26 43.00 C 0.00 0.00 0.00 5.85 -0.01 43 0 110 0
27NOV26 44.00 C 0.00 0.00 0.00 5.08 -0.02 43 0 94 0
27NOV26 45.00 C 0.00 0.00 0.00 4.37 -0.02 43 0 67 0
27NOV26 46.00 C 0.00 0.00 0.00 3.73 -0.01 43 0 90 0
27NOV26 47.00 C 0.00 0.00 0.00 3.24 +0.08 44 0 55 0
27NOV26 48.00 C 0.00 0.00 0.00 2.71 +0.05 44 0 139 0
27NOV26 49.00 C 0.00 0.00 0.00 2.24 +0.02 44 0 53 0
27NOV26 50.00 C 1.60 1.60 1.60 1.84 -0.02 44 15 98 +15
27NOV26 52.50 C 1.14 1.14 1.14 1.08 -0.02 44 15 69 -15
27NOV26 55.00 C 0.60 0.70 0.60 0.60 -0.01 43 19 80 0
27NOV26 57.50 C 0.00 0.00 0.00 0.31 -0.02 43 0 54 0
27NOV26 60.00 C 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.08 0.00 43 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 - 44 0 0 -
30DEC26 26.00 C 0.00 0.00 0.00 22.24 +0.03 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 21.25 +0.03 59 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 20.25 +0.03 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 19.25 +0.03 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.25 +0.03 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.26 +0.03 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.26 +0.03 40 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.26 +0.02 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.27 +0.02 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.27 +0.01 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.31 +0.02 40 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 11.30 +0.02 35 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 10.33 +0.13 35 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 9.37 +0.01 35 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 8.59 +0.15 40 0 66 0
30DEC26 41.00 C 0.00 0.00 0.00 7.75 +0.07 40 0 122 0
30DEC26 42.00 C 0.00 0.00 0.00 6.95 -0.02 40 0 57 0
30DEC26 43.00 C 0.00 0.00 0.00 6.20 -0.03 40 0 127 0
30DEC26 44.00 C 0.00 0.00 0.00 5.50 -0.03 40 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 4.87 -0.03 40 0 128 0
30DEC26 46.00 C 0.00 0.00 0.00 4.27 -0.07 40 0 179 0
30DEC26 47.00 C 0.00 0.00 0.00 3.85 +0.05 41 0 123 0
30DEC26 48.00 C 0.00 0.00 0.00 3.36 +0.04 41 0 99 0
30DEC26 49.00 C 0.00 0.00 0.00 2.90 +0.01 41 0 224 0
30DEC26 50.00 C 0.00 0.00 0.00 2.51 0.00 41 0 107 0
30DEC26 52.50 C 1.74 1.74 1.74 1.69 -0.05 40 15 113 0
30DEC26 55.00 C 1.11 1.11 1.11 1.12 -0.03 40 15 94 0
30DEC26 57.50 C 0.00 0.00 0.00 0.72 -0.03 40 0 77 0
30DEC26 60.00 C 0.00 0.00 0.00 0.45 -0.03 40 0 20 0
30DEC26 62.50 C 0.42 0.42 0.42 0.28 -0.01 40 15 65 +15
30DEC26 65.00 C 0.00 0.00 0.00 0.16 -0.02 40 0 12 0
30DEC26 67.50 C 0.00 0.00 0.00 0.10 -0.01 40 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 0.00 41 0 1 0
28JAN27 34.00 C 0.00 0.00 0.00 14.29 +0.01 39 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 13.27 -0.05 30 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 12.31 +0.02 35 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 11.48 +0.13 40 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 10.62 +0.12 41 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 9.70 +0.05 40 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 8.82 -0.04 38 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 8.03 +0.01 38 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 7.28 -0.14 38 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 6.60 -0.14 38 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 5.94 -0.17 38 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 5.34 -0.17 38 0 25 0
28JAN27 46.00 C 0.00 0.00 0.00 4.78 -0.18 38 0 60 0
28JAN27 47.00 C 0.00 0.00 0.00 4.26 -0.19 38 0 46 0
28JAN27 48.00 C 0.00 0.00 0.00 3.79 -0.20 38 0 45 0
28JAN27 49.00 C 0.00 0.00 0.00 3.46 -0.12 39 0 15 0
28JAN27 50.00 C 0.00 0.00 0.00 3.06 -0.11 39 0 63 0
28JAN27 52.50 C 0.00 0.00 0.00 2.22 -0.17 39 0 27 0
28JAN27 55.00 C 0.00 0.00 0.00 1.57 -0.18 39 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 1.09 -0.13 39 0 15 0
28JAN27 60.00 C 0.00 0.00 0.00 0.75 -0.13 39 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.50 -0.11 39 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.34 - 39 0 0 -
28JAN27 67.50 C 0.00 0.00 0.00 0.22 - 39 0 0 -
30MAR27 26.00 C 0.00 0.00 0.00 22.24 +0.03 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 21.25 +0.03 44 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 20.25 +0.03 40 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 19.26 +0.03 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 18.27 +0.02 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 17.26 +0.03 34 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 16.46 +0.18 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 15.58 +0.19 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.72 +0.17 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.87 +0.16 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.94 +0.06 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.22 +0.15 44 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 11.42 +0.13 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.58 +0.03 42 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 9.85 +0.04 42 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 9.16 +0.13 41 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 8.35 -0.01 40 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 7.73 0.00 40 0 17 0
30MAR27 44.00 C 0.00 0.00 0.00 7.15 -0.02 40 0 44 0
30MAR27 45.00 C 0.00 0.00 0.00 6.57 -0.01 40 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 6.07 -0.02 40 0 107 0
30MAR27 47.00 C 0.00 0.00 0.00 5.57 -0.04 40 0 75 0
30MAR27 48.00 C 0.00 0.00 0.00 5.12 -0.01 40 0 37 0
30MAR27 49.00 C 0.00 0.00 0.00 4.70 -0.01 40 0 50 0
30MAR27 50.00 C 0.00 0.00 0.00 4.40 +0.12 41 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 3.50 -0.02 41 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.77 -0.01 41 0 27 0
30MAR27 57.50 C 0.00 0.00 0.00 2.17 -0.01 40 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 1.69 -0.01 40 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 1.29 -0.01 40 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.99 -0.01 40 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.74 - 40 0 0 -
29JUN27 26.00 C 0.00 0.00 0.00 22.25 +0.04 37 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 21.30 +0.07 40 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 20.39 +0.06 41 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 19.54 +0.10 43 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 18.67 +0.09 43 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 17.89 +0.17 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 17.07 +0.19 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 16.24 +0.19 44 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 15.35 +0.07 42 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 14.54 +0.04 42 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 13.90 +0.16 43 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 13.16 +0.15 42 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 12.33 +0.03 41 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.66 +0.18 41 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.99 +0.14 41 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 10.36 +0.15 41 0 17 0
29JUN27 42.00 C 0.00 0.00 0.00 9.74 +0.14 41 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 9.16 +0.14 41 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 8.60 +0.13 41 0 4 0
29JUN27 45.00 C 0.00 0.00 0.00 8.06 +0.12 41 0 40 0
29JUN27 46.00 C 0.00 0.00 0.00 7.79 +0.35 42 0 19 0
29JUN27 47.00 C 0.00 0.00 0.00 7.31 +0.34 42 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 6.87 +0.36 42 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 6.46 +0.36 42 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 6.05 +0.35 42 0 47 0
29JUN27 52.50 C 0.00 0.00 0.00 5.16 +0.20 42 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 4.35 +0.12 42 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 3.69 +0.16 42 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 3.11 +0.12 42 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 2.60 +0.09 42 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 2.20 +0.09 42 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.82 - 42 0 0 -
29SEP27 34.00 C 0.00 0.00 0.00 16.20 +0.05 43 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 15.58 +0.15 43 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 14.88 +0.16 43 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 14.10 +0.17 42 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 13.40 +0.14 42 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 12.79 +0.17 42 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 12.16 +0.14 42 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 11.55 +0.13 42 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 10.97 +0.13 41 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.44 +0.14 42 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.89 +0.12 41 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.38 +0.13 41 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 9.05 +0.13 42 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 8.62 +0.17 42 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 8.18 +0.17 42 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 7.75 +0.16 42 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 7.36 +0.17 42 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 6.42 +0.10 42 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 5.64 +0.25 42 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 4.94 +0.09 42 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 4.33 +0.08 42 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 3.77 +0.06 42 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 3.29 +0.03 42 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 2.87 - 42 0 0 -
TOTAL CALL 234 6,673 +107
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 116 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 101 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 94 0 7 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 88 0 55 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 81 0 141 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 74 0 155 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 148 0
29OCT26 38.00 P 0.00 0.00 0.00 0.02 +0.01 68 0 84 0
29OCT26 39.00 P 0.00 0.00 0.00 0.04 +0.01 68 0 122 0
29OCT26 40.00 P 0.00 0.00 0.00 0.07 +0.01 67 0 189 0
29OCT26 41.00 P 0.14 0.19 0.13 0.13 +0.03 67 60 138 -60
29OCT26 42.00 P 0.26 0.26 0.22 0.21 +0.03 66 75 167 -16
29OCT26 43.00 P 0.35 0.35 0.35 0.34 +0.04 67 35 320 0
29OCT26 44.00 P 0.60 0.61 0.52 0.52 +0.05 67 55 346 -17
29OCT26 45.00 P 0.81 0.81 0.75 0.75 +0.04 66 53 355 -4
29OCT26 46.00 P 1.14 1.20 1.00 1.04 +0.02 66 105 188 +105
29OCT26 47.00 P 1.65 1.65 1.44 1.44 +0.03 66 94 88 +37
29OCT26 48.00 P 1.96 2.07 1.87 1.87 -0.01 65 165 204 +120
29OCT26 49.00 P 0.00 0.00 0.00 2.39 -0.05 64 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 3.07 +0.07 66 0 30 0
29OCT26 52.50 P 0.00 0.00 0.00 4.90 +0.04 66 0 30 0
29OCT26 55.00 P 0.00 0.00 0.00 7.06 -0.19 66 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 9.60 -0.09 85 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 12.04 -0.18 94 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 14.49 -0.22 103 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 16.99 -0.21 114 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 19.48 - 124 0 0 -
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
27NOV26 34.00 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.03 0.00 43 0 21 0
27NOV26 36.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 16 0
27NOV26 37.00 P 0.00 0.00 0.00 0.09 0.00 44 0 41 0
27NOV26 38.00 P 0.00 0.00 0.00 0.14 -0.01 43 0 91 0
27NOV26 39.00 P 0.00 0.00 0.00 0.21 -0.01 43 0 60 0
27NOV26 40.00 P 0.00 0.00 0.00 0.32 -0.01 43 0 105 0
27NOV26 41.00 P 0.00 0.00 0.00 0.47 -0.01 43 0 77 0
27NOV26 42.00 P 0.78 0.78 0.78 0.66 -0.02 44 15 75 -15
27NOV26 43.00 P 1.01 1.01 1.01 0.87 -0.05 43 15 123 -15
27NOV26 44.00 P 0.00 0.00 0.00 1.17 -0.04 43 0 121 0
27NOV26 45.00 P 0.00 0.00 0.00 1.50 -0.06 43 0 131 0
27NOV26 46.00 P 0.00 0.00 0.00 1.83 -0.09 42 0 60 0
27NOV26 47.00 P 2.42 2.42 2.42 2.28 -0.11 42 15 55 0
27NOV26 48.00 P 0.00 0.00 0.00 2.79 -0.12 41 0 75 0
27NOV26 49.00 P 0.00 0.00 0.00 3.35 -0.14 41 0 15 0
27NOV26 50.00 P 0.00 0.00 0.00 4.09 -0.04 43 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 5.90 -0.04 43 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 7.96 -0.05 43 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 10.28 +0.03 46 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 12.66 -0.16 48 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 15.07 -0.16 50 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 17.51 +0.06 52 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 19.95 - 52 0 0 -
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.02 0.00 41 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.08 -0.01 40 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.12 -0.01 40 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.18 -0.01 40 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 0.25 -0.02 40 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 0.36 -0.02 40 0 51 0
30DEC26 39.00 P 0.00 0.00 0.00 0.50 -0.01 40 0 86 0
30DEC26 40.00 P 0.00 0.00 0.00 0.66 -0.02 40 0 102 0
30DEC26 41.00 P 0.00 0.00 0.00 0.87 -0.03 40 0 93 0
30DEC26 42.00 P 0.00 0.00 0.00 1.11 -0.06 40 0 235 0
30DEC26 43.00 P 1.46 1.46 1.46 1.37 -0.10 40 15 212 -15
30DEC26 44.00 P 0.00 0.00 0.00 1.68 -0.11 39 0 104 0
30DEC26 45.00 P 0.00 0.00 0.00 2.03 -0.13 39 0 218 0
30DEC26 46.00 P 0.00 0.00 0.00 2.44 -0.13 39 0 114 0
30DEC26 47.00 P 0.00 0.00 0.00 2.90 -0.14 39 0 89 0
30DEC26 48.00 P 0.00 0.00 0.00 3.41 -0.15 38 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 4.08 -0.14 40 0 20 0
30DEC26 50.00 P 0.00 0.00 0.00 4.71 -0.06 40 0 59 0
30DEC26 52.50 P 0.00 0.00 0.00 6.42 -0.07 40 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 8.37 -0.31 40 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.64 -0.19 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.78 -0.23 40 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.23 -0.11 44 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.62 -0.12 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.03 -0.18 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.39 -0.27 35 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.86 -0.27 0 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.16 -0.05 39 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.23 -0.06 39 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.32 -0.07 39 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.43 -0.09 39 0 30 0
28JAN27 38.00 P 0.00 0.00 0.00 0.57 -0.10 39 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.74 -0.13 39 0 15 0
28JAN27 40.00 P 0.00 0.00 0.00 0.95 -0.10 39 0 30 0
28JAN27 41.00 P 1.41 1.41 1.32 1.20 -0.09 39 30 55 +15
28JAN27 42.00 P 0.00 0.00 0.00 1.47 -0.17 39 0 25 0
28JAN27 43.00 P 0.00 0.00 0.00 1.80 -0.08 39 0 30 0
28JAN27 44.00 P 0.00 0.00 0.00 2.17 -0.07 39 0 30 0
28JAN27 45.00 P 0.00 0.00 0.00 2.58 -0.11 39 0 15 0
28JAN27 46.00 P 0.00 0.00 0.00 3.04 -0.13 39 0 15 0
28JAN27 47.00 P 0.00 0.00 0.00 3.49 -0.11 39 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 3.92 -0.25 38 0 15 0
28JAN27 49.00 P 0.00 0.00 0.00 4.39 -0.34 37 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 5.14 -0.21 38 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 6.82 -0.36 38 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 8.70 -0.39 38 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 11.00 -0.14 42 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 13.17 -0.14 42 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 15.44 -0.04 43 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 17.65 - 41 0 0 -
28JAN27 67.50 P 0.00 0.00 0.00 20.13 - 44 0 0 -
30MAR27 26.00 P 0.00 0.00 0.00 0.04 0.00 41 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.08 0.00 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.12 0.00 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.16 -0.01 40 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 0.22 -0.01 40 0 39 0
30MAR27 32.00 P 0.00 0.00 0.00 0.30 0.00 40 0 17 0
30MAR27 33.00 P 0.00 0.00 0.00 0.39 -0.01 40 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 0.50 -0.01 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.63 -0.03 40 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 0.78 -0.01 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.97 -0.05 40 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.18 -0.05 40 0 16 0
30MAR27 39.00 P 0.00 0.00 0.00 1.42 -0.03 40 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 1.69 -0.02 40 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 2.06 +0.03 40 0 26 0
30MAR27 42.00 P 0.00 0.00 0.00 2.41 -0.02 41 0 44 0
30MAR27 43.00 P 0.00 0.00 0.00 2.79 -0.03 41 0 45 0
30MAR27 44.00 P 0.00 0.00 0.00 3.16 -0.08 40 0 38 0
30MAR27 45.00 P 0.00 0.00 0.00 3.59 -0.08 40 0 135 0
30MAR27 46.00 P 0.00 0.00 0.00 4.02 -0.15 40 0 56 0
30MAR27 47.00 P 0.00 0.00 0.00 4.50 -0.10 40 0 59 0
30MAR27 48.00 P 0.00 0.00 0.00 5.02 -0.10 40 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 5.57 -0.12 39 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.20 -0.08 40 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.94 -0.13 41 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.75 -0.13 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.67 -0.15 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.70 -0.17 41 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.87 -0.03 42 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.08 -0.06 41 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.34 - 41 0 0 -
29JUN27 26.00 P 0.00 0.00 0.00 0.20 +0.03 42 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 0.25 +0.03 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.34 +0.04 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.42 +0.04 42 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.54 +0.05 42 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 0.66 +0.06 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.80 +0.05 42 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 0.99 +0.08 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.19 +0.09 42 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 1.37 +0.06 42 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 1.60 +0.07 42 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 1.87 +0.06 42 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 2.15 +0.06 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.54 +0.13 43 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.90 +0.14 43 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 3.25 +0.13 43 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 3.60 +0.07 42 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 3.99 +0.03 42 0 13 0
29JUN27 44.00 P 0.00 0.00 0.00 4.44 +0.05 42 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 4.87 -0.02 42 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 5.36 -0.04 42 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 5.86 -0.06 42 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 6.38 -0.09 41 0 9 0
29JUN27 49.00 P 0.00 0.00 0.00 7.03 -0.03 42 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 7.65 +0.04 42 0 9 0
29JUN27 52.50 P 0.00 0.00 0.00 9.24 -0.08 42 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 10.97 -0.10 42 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.80 -0.12 42 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.73 -0.13 42 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.72 -0.14 42 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.80 -0.16 42 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.98 - 42 0 0 -
29SEP27 34.00 P 0.00 0.00 0.00 1.71 +0.01 42 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 1.99 +0.01 42 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 2.28 +0.02 42 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 2.57 +0.01 42 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 2.92 +0.01 42 0 15 0
29SEP27 39.00 P 0.00 0.00 0.00 3.29 +0.02 42 0 15 0
29SEP27 40.00 P 0.00 0.00 0.00 3.65 +0.02 42 0 45 0
29SEP27 41.00 P 0.00 0.00 0.00 4.07 +0.01 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 4.47 -0.03 42 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 4.92 -0.02 42 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 5.34 -0.05 42 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 5.84 -0.02 42 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 6.29 -0.06 42 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 6.80 -0.11 42 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 7.32 -0.10 42 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 7.90 -0.07 42 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 8.47 -0.09 41 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 10.05 -0.12 42 0 15 0
29SEP27 55.00 P 0.00 0.00 0.00 11.70 -0.28 41 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 13.66 -0.13 42 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 15.54 -0.12 43 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 17.49 -0.13 43 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 19.50 -0.13 43 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 21.57 - 42 0 0 -
TOTAL PUT 732 6,718 +135
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$ 49.200
23OCT26 40.00 C 0.00 0.00 0.00 9.43 -0.62 159 0 0 0
23OCT26 40.50 C 0.00 0.00 0.00 8.93 -0.65 152 0 0 0
23OCT26 41.00 C 0.00 0.00 0.00 8.43 -0.65 144 0 0 0
23OCT26 41.50 C 0.00 0.00 0.00 7.93 -0.65 137 0 0 0
23OCT26 42.00 C 0.00 0.00 0.00 7.43 -0.65 129 0 0 0
23OCT26 42.50 C 0.00 0.00 0.00 6.91 -0.67 119 0 0 0
23OCT26 43.00 C 0.00 0.00 0.00 6.40 -0.68 110 0 0 0
23OCT26 43.50 C 0.00 0.00 0.00 5.88 -0.70 100 0 0 0
23OCT26 44.00 C 0.00 0.00 0.00 5.37 -0.71 91 0 0 0
23OCT26 44.50 C 0.00 0.00 0.00 4.85 -0.73 81 0 0 0
23OCT26 45.00 C 0.00 0.00 0.00 4.34 -0.74 73 0 0 0
23OCT26 45.50 C 0.00 0.00 0.00 3.83 -0.75 64 0 0 0
23OCT26 46.00 C 0.00 0.00 0.00 3.32 -0.76 56 0 0 0
23OCT26 46.50 C 0.00 0.00 0.00 2.81 -0.77 48 0 0 0
23OCT26 47.00 C 2.77 2.77 2.77 2.24 -0.84 30 10 10 +10
23OCT26 47.50 C 1.92 1.93 1.91 1.83 -0.76 36 85 25 +25
23OCT26 48.00 C 1.91 1.91 1.44 1.37 -0.74 32 107 13 +13
23OCT26 48.50 C 1.40 1.40 0.95 0.95 -0.72 29 151 61 +31
23OCT26 49.00 C 1.10 1.10 0.59 0.59 -0.65 26 92 64 -54
23OCT26 49.50 C 0.45 0.45 0.32 0.30 -0.55 23 11 319 +1
23OCT26 50.00 C 0.53 0.55 0.15 0.11 -0.42 21 129 637 +127
23OCT26 51.00 C 0.00 0.00 0.00 0.01 -0.19 20 4 586 -4
23OCT26 52.00 C 0.00 0.00 0.00 0.01 -0.06 29 0 230 0
23OCT26 53.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 68 0
23OCT26 54.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 114 0
23OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
23OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 29.45 -0.60 322 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 28.45 -0.60 306 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 27.44 -0.61 289 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 26.44 -0.62 274 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 25.44 -0.64 260 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 24.45 -0.64 249 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 23.45 -0.60 236 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 22.45 -0.61 224 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 21.45 -0.61 212 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 20.46 -0.60 202 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 19.37 -0.70 174 0 127 0
29OCT26 31.00 C 0.00 0.00 0.00 18.46 -0.60 180 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 17.46 -0.60 169 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 16.45 -0.61 157 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 15.45 -0.61 147 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 14.45 -0.65 138 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 13.46 -0.61 129 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 12.46 -0.61 120 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 11.47 -0.60 112 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 10.46 -0.64 102 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 9.51 -0.56 97 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 8.43 -0.67 81 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 7.43 -0.67 73 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 6.40 -0.70 61 0 80 0
29OCT26 44.00 C 0.00 0.00 0.00 5.41 -0.70 54 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 4.34 -0.78 40 0 5 0
29OCT26 46.00 C 3.48 3.48 3.48 3.42 -0.73 38 30 30 +30
29OCT26 47.00 C 0.00 0.00 0.00 2.48 -0.73 32 0 0 0
29OCT26 48.00 C 2.21 2.21 1.68 1.63 -0.74 28 310 258 +220
29OCT26 49.00 C 1.53 1.53 0.98 0.93 -0.58 26 130 339 +95
29OCT26 50.00 C 0.80 0.80 0.47 0.46 -0.41 25 791 1,484 +210
29OCT26 52.50 C 0.15 0.15 0.09 0.04 -0.21 24 439 4,398 -49
29OCT26 55.00 C 0.05 0.05 0.03 0.01 -0.08 30 51 10,213 -44
29OCT26 57.50 C 0.00 0.00 0.00 0.01 -0.03 41 0 7,200 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 7,362 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 -0.01 60 0 2,875 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,714 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1,114 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,095 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 92 25 580 -25
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 99 0 393 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 105 0 1,030 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 112 0 319 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 118 0 9 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 124 0 5 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 136 0 166 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 141 0 335 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 146 0 230 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 151 0 30 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 175 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
30OCT26 40.00 C 0.00 0.00 0.00 9.51 - 92 0 0 -
30OCT26 40.50 C 0.00 0.00 0.00 8.96 - 83 0 0 -
30OCT26 41.00 C 0.00 0.00 0.00 8.43 - 77 0 0 -
30OCT26 41.50 C 0.00 0.00 0.00 7.93 - 73 0 0 -
30OCT26 42.00 C 0.00 0.00 0.00 7.43 - 68 0 0 -
30OCT26 42.50 C 0.00 0.00 0.00 6.91 - 63 0 0 -
30OCT26 43.00 C 0.00 0.00 0.00 6.40 - 58 0 0 -
30OCT26 43.50 C 0.00 0.00 0.00 5.88 - 52 0 0 -
30OCT26 44.00 C 0.00 0.00 0.00 5.41 - 51 0 0 -
30OCT26 44.50 C 0.00 0.00 0.00 4.85 - 42 0 0 -
30OCT26 45.00 C 0.00 0.00 0.00 4.34 - 37 0 0 -
30OCT26 45.50 C 0.00 0.00 0.00 3.83 - 33 0 0 -
30OCT26 46.00 C 0.00 0.00 0.00 3.42 - 36 0 0 -
30OCT26 46.50 C 0.00 0.00 0.00 2.89 - 30 0 0 -
30OCT26 47.00 C 0.00 0.00 0.00 2.51 - 32 0 0 -
30OCT26 47.50 C 0.00 0.00 0.00 2.02 - 27 0 0 -
30OCT26 48.00 C 0.00 0.00 0.00 1.64 - 27 0 0 -
30OCT26 48.50 C 1.38 1.38 1.37 1.25 - 25 60 60 -
30OCT26 49.00 C 1.05 1.05 1.05 0.93 - 24 30 30 -
30OCT26 49.50 C 0.00 0.00 0.00 0.68 - 24 0 0 -
30OCT26 50.00 C 0.00 0.00 0.00 0.50 - 25 4 4 -
30OCT26 51.00 C 0.47 0.47 0.44 0.27 - 26 59 59 -
30OCT26 52.00 C 0.00 0.00 0.00 0.13 - 27 0 0 -
30OCT26 53.00 C 0.13 0.13 0.13 0.07 - 29 4 4 -
30OCT26 54.00 C 0.08 0.08 0.07 0.04 - 31 46 46 -
30OCT26 55.00 C 0.00 0.00 0.00 0.03 - 34 0 0 -
30OCT26 56.00 C 0.00 0.00 0.00 0.02 - 36 0 0 -
30OCT26 57.00 C 0.03 0.03 0.02 0.01 - 37 30 30 -
30OCT26 58.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
30OCT26 59.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
30OCT26 60.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
30OCT26 61.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
30OCT26 62.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
30OCT26 63.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
30OCT26 64.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
30OCT26 65.00 C 0.00 0.00 0.00 0.01 - 65 0 0 -
30OCT26 66.00 C 0.00 0.00 0.00 0.01 - 68 0 0 -
30OCT26 67.00 C 0.00 0.00 0.00 0.01 - 71 0 0 -
30OCT26 68.00 C 0.00 0.00 0.00 0.01 - 74 0 0 -
30OCT26 69.00 C 0.00 0.00 0.00 0.01 - 77 0 0 -
30OCT26 70.00 C 0.00 0.00 0.00 0.01 - 80 0 0 -
27NOV26 20.00 C 0.00 0.00 0.00 29.50 -0.62 157 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 28.50 -0.62 149 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 27.50 -0.62 141 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 26.51 -0.62 135 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 25.51 -0.62 128 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 24.51 -0.62 121 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 23.52 -0.62 115 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 22.52 -0.62 109 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 21.52 -0.63 103 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 20.53 -0.62 98 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 19.54 -0.61 93 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 18.54 -0.62 88 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 17.54 -0.62 82 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 16.54 -0.62 77 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 15.55 -0.62 73 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 14.55 -0.63 68 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 13.56 -0.62 64 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 12.56 -0.62 59 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 11.56 -0.63 54 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 10.57 -0.62 50 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 9.58 -0.62 46 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 8.43 -0.79 34 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 7.43 -0.81 30 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 6.41 -0.86 24 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 5.63 -0.68 30 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 4.70 -0.70 28 0 0 0
27NOV26 46.00 C 3.87 3.87 3.87 3.82 -0.69 26 60 61 +60
27NOV26 47.00 C 0.00 0.00 0.00 3.00 -0.74 24 0 0 0
27NOV26 48.00 C 2.72 2.72 2.28 2.27 -0.65 23 189 163 +159
27NOV26 49.00 C 1.68 1.68 1.68 1.65 -0.50 23 32 153 +32
27NOV26 50.00 C 1.59 1.59 1.36 1.16 -0.38 22 71 1,758 +38
27NOV26 52.50 C 0.61 0.62 0.40 0.41 -0.27 22 661 6,484 +285
27NOV26 55.00 C 0.22 0.22 0.16 0.11 -0.19 22 168 7,177 -98
27NOV26 57.50 C 0.08 0.08 0.08 0.03 -0.10 23 184 6,129 -25
27NOV26 60.00 C 0.06 0.06 0.06 0.01 -0.06 24 245 3,014 -220
27NOV26 62.50 C 0.00 0.00 0.00 0.01 -0.03 29 0 1,502 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 825 0
27NOV26 67.50 C 0.02 0.02 0.02 0.01 0.00 37 2 1,053 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 291 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 25 1,293 +25
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,047 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 51 0 344 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 11 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 71 0 130 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 78 0 130 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 29.57 -0.62 116 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 28.58 -0.62 111 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 27.58 -0.62 105 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 26.59 -0.62 100 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 25.60 -0.62 95 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 24.60 -0.63 90 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 23.62 -0.61 86 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 22.62 -0.62 81 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 21.63 -0.62 77 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 20.64 -0.62 73 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 19.65 -0.62 70 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 18.65 -0.62 65 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 17.66 -0.62 62 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 16.67 -0.62 58 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 15.68 -0.62 55 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.68 -0.62 51 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.69 -0.62 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.71 -0.62 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.72 -0.62 42 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.75 -0.61 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.78 -0.61 37 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 8.80 -0.57 34 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 7.60 -0.81 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.68 -0.79 24 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.96 -0.59 27 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.94 -0.73 23 0 150 0
30DEC26 46.00 C 0.00 0.00 0.00 4.27 -0.57 24 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.41 -0.70 22 0 0 0
30DEC26 48.00 C 3.28 3.28 2.82 2.83 -0.50 23 240 320 +230
30DEC26 49.00 C 2.69 2.69 2.24 2.23 -0.46 22 70 210 0
30DEC26 50.00 C 2.02 2.02 1.70 1.71 -0.41 22 239 2,986 +62
30DEC26 52.50 C 0.86 0.90 0.86 0.85 -0.28 22 180 5,518 +180
30DEC26 55.00 C 0.55 0.55 0.43 0.39 -0.20 22 366 5,823 +201
30DEC26 57.50 C 0.30 0.30 0.24 0.16 -0.15 22 98 14,837 +63
30DEC26 60.00 C 0.20 0.20 0.16 0.07 -0.08 23 178 15,897 +144
30DEC26 62.50 C 0.12 0.12 0.11 0.03 -0.05 24 200 13,865 -15
30DEC26 65.00 C 0.09 0.09 0.08 0.01 -0.03 24 22 10,841 +22
30DEC26 67.50 C 0.07 0.07 0.07 0.01 -0.01 27 23 11,073 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 7,019 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 5,187 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 4,405 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 37 0 2,317 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,566 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 41 0 576 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 44 0 602 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 596 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 290 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 541 0
30DEC26 95.00 C 0.04 0.04 0.04 0.01 0.00 51 1 428 -1
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 276 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 420 0
30DEC26 102.50 C 0.06 0.06 0.06 0.01 0.00 57 1 126 -1
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 29.63 -0.62 99 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 28.64 -0.62 94 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 27.65 -0.62 89 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 26.66 -0.62 85 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 25.67 -0.63 81 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 24.68 -0.63 77 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 23.69 -0.63 73 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 22.70 -0.63 69 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 21.71 -0.63 66 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 20.72 -0.63 62 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 19.73 -0.63 59 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 18.74 -0.63 56 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 17.76 -0.62 53 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 16.77 -0.62 50 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 15.78 -0.62 47 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 14.80 -0.62 44 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 13.81 -0.63 41 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 12.84 -0.63 39 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 11.88 -0.62 37 0 0 0
28JAN27 39.00 C 10.90 10.90 10.90 10.93 -0.60 35 2 4 +2
28JAN27 40.00 C 0.00 0.00 0.00 9.94 -0.64 33 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 8.98 -0.56 30 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 7.80 -0.81 23 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 6.92 -0.78 23 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 6.25 -0.58 26 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 5.42 -0.62 25 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 4.64 -0.54 24 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 3.80 -0.64 22 0 10 0
28JAN27 48.00 C 3.26 3.31 3.24 3.26 -0.48 23 94 158 +94
28JAN27 49.00 C 0.00 0.00 0.00 2.67 -0.44 22 0 220 0
28JAN27 50.00 C 2.55 2.55 2.52 2.15 -0.40 22 180 655 +50
28JAN27 52.50 C 1.29 1.29 1.28 1.23 -0.28 22 8 2,863 +8
28JAN27 55.00 C 0.71 0.75 0.71 0.66 -0.23 22 12 488 +11
28JAN27 57.50 C 0.00 0.00 0.00 0.34 -0.18 22 0 952 0
28JAN27 60.00 C 0.00 0.00 0.00 0.16 -0.14 22 0 3,889 0
28JAN27 62.50 C 0.00 0.00 0.00 0.08 -0.09 23 0 350 0
28JAN27 65.00 C 0.00 0.00 0.00 0.04 -0.06 23 0 370 0
28JAN27 67.50 C 0.00 0.00 0.00 0.02 -0.04 24 0 290 0
28JAN27 70.00 C 0.00 0.00 0.00 0.01 -0.03 24 0 38 0
28JAN27 72.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 5 0
28JAN27 75.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 0.01 0.00 33 0 195 0
28JAN27 82.50 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
28JAN27 85.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 29.77 -0.62 80 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 28.78 -0.63 76 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 27.80 -0.63 72 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 26.83 -0.61 70 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 25.85 -0.61 66 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 24.85 -0.63 63 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 23.88 -0.61 60 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 22.88 -0.63 56 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 21.90 -0.63 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 20.91 -0.63 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 19.95 -0.61 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 18.97 -0.61 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 18.00 -0.61 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 17.01 -0.63 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 16.05 -0.63 40 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 15.09 -0.62 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 14.14 -0.62 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.19 -0.62 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.25 -0.61 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.30 -0.62 31 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.37 -0.63 30 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 9.46 -0.64 28 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.33 -0.73 24 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 7.51 -0.71 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.92 -0.48 26 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 6.15 -0.56 25 0 28 0
30MAR27 46.00 C 0.00 0.00 0.00 5.43 -0.46 25 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.76 -0.49 24 0 0 0
30MAR27 48.00 C 4.51 4.51 4.15 4.14 -0.46 24 180 210 +175
30MAR27 49.00 C 3.94 3.94 3.94 3.56 -0.46 23 30 1,603 +30
30MAR27 50.00 C 3.38 3.38 3.02 3.04 -0.44 23 93 2,957 +63
30MAR27 52.50 C 2.24 2.24 2.04 2.05 -0.31 23 62 4,665 +60
30MAR27 55.00 C 1.51 1.51 1.40 1.33 -0.26 23 39 3,962 -38
30MAR27 57.50 C 1.08 1.08 0.93 0.84 -0.21 23 11 4,471 -11
30MAR27 60.00 C 0.63 0.63 0.63 0.52 -0.14 23 1 20,801 0
30MAR27 62.50 C 0.00 0.00 0.00 0.32 -0.09 24 0 660 0
30MAR27 65.00 C 0.00 0.00 0.00 0.19 -0.06 24 0 3,177 0
30MAR27 67.50 C 0.00 0.00 0.00 0.11 -0.04 24 0 886 0
30MAR27 70.00 C 0.00 0.00 0.00 0.07 -0.02 24 0 2,605 0
30MAR27 72.50 C 0.00 0.00 0.00 0.04 -0.02 24 0 4,259 0
30MAR27 75.00 C 0.18 0.18 0.18 0.03 -0.01 25 10 1,759 -10
30MAR27 77.50 C 0.00 0.00 0.00 0.02 0.00 26 0 3,267 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1,742 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 27 0 2,275 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 28 0 781 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 30 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 31 0 387 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 32 0 97 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 34 0 176 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 35 0 376 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 0.00 38 0 21 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 29.92 -0.63 75 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 28.95 -0.61 71 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 27.97 -0.63 68 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 27.01 -0.61 65 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 26.02 -0.62 61 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 25.06 -0.60 59 0 662 0
29JUN27 26.00 C 0.00 0.00 0.00 24.06 -0.63 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 23.09 -0.62 53 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 22.12 -0.63 50 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 21.16 -0.61 48 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 20.20 -0.62 46 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 19.25 -0.62 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 18.30 -0.62 43 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 17.35 -0.62 41 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 16.38 -0.64 39 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 15.39 -0.69 36 0 60 0
29JUN27 36.00 C 0.00 0.00 0.00 14.42 -0.72 34 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 13.45 -0.76 32 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 12.51 -0.79 30 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.59 -0.80 29 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.69 -0.82 28 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 9.81 -0.84 27 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 8.72 -1.09 23 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.95 -0.82 24 0 0 0
29JUN27 44.00 C 7.57 7.57 7.57 7.42 -0.58 26 30 30 +30
29JUN27 45.00 C 0.00 0.00 0.00 6.52 -0.74 24 0 91 0
29JUN27 46.00 C 0.00 0.00 0.00 5.86 -0.71 24 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 5.41 -0.67 25 0 30 0
29JUN27 48.00 C 5.35 5.37 4.97 4.83 -0.45 25 180 210 +180
29JUN27 49.00 C 4.77 4.78 4.47 4.29 -0.56 25 120 1,429 +60
29JUN27 50.00 C 4.27 4.27 3.96 3.81 -0.48 25 33 2,236 +3
29JUN27 52.50 C 3.25 3.25 2.93 2.78 -0.39 24 100 859 0
29JUN27 55.00 C 2.52 2.52 2.52 1.98 -0.33 24 3 5,730 0
29JUN27 57.50 C 1.80 1.80 1.66 1.39 -0.27 24 8 1,703 -4
29JUN27 60.00 C 1.37 1.37 1.22 0.96 -0.22 24 114 3,690 -5
29JUN27 62.50 C 0.95 0.95 0.95 0.65 -0.17 24 13 985 0
29JUN27 65.00 C 0.82 0.82 0.82 0.44 -0.13 25 1 808 -1
29JUN27 67.50 C 0.62 0.62 0.58 0.30 -0.10 25 18 962 -1
29JUN27 70.00 C 0.48 0.48 0.47 0.20 -0.07 25 11 6,259 -1
29JUN27 72.50 C 0.42 0.42 0.42 0.13 -0.06 25 3 1,165 0
29JUN27 75.00 C 0.00 0.00 0.00 0.09 -0.04 25 0 836 0
29JUN27 77.50 C 0.00 0.00 0.00 0.06 -0.03 25 0 255 0
29JUN27 80.00 C 0.00 0.00 0.00 0.04 -0.03 25 0 245 0
29JUN27 82.50 C 0.00 0.00 0.00 0.03 -0.02 26 0 643 0
29JUN27 85.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 438 0
29JUN27 87.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 339 0
29JUN27 90.00 C 0.00 0.00 0.00 0.01 0.00 26 0 305 0
29JUN27 92.50 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 0.01 0.00 28 0 31 0
29JUN27 97.50 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29JUN27 100.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JUN27 102.50 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29JUN27 105.00 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29JUN27 107.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29JUN27 122.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 29.93 -0.62 69 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 28.95 -0.63 66 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 27.97 -0.63 63 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 27.01 -0.62 60 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 26.02 -0.63 57 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 25.06 -0.61 55 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 24.07 -0.63 52 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 23.10 -0.63 49 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 22.13 -0.63 47 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 21.17 -0.63 45 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 20.22 -0.62 43 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 19.27 -0.62 42 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 18.32 -0.62 40 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 17.38 -0.62 38 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 16.44 -0.62 37 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 15.48 -0.65 35 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 14.54 -0.67 33 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 13.61 -0.69 32 0 82 0
29SEP27 38.00 C 0.00 0.00 0.00 12.71 -0.69 31 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 11.83 -0.69 30 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 10.98 -0.69 29 0 14 0
29SEP27 41.00 C 0.00 0.00 0.00 10.16 -0.68 28 0 7 0
29SEP27 42.00 C 0.00 0.00 0.00 9.10 -0.93 26 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 8.38 -0.67 26 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 7.91 -0.44 27 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 7.20 -0.63 27 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 6.61 -0.55 27 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 5.83 -0.60 25 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 5.31 -0.56 25 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 4.95 -0.40 26 0 0 0
29SEP27 50.00 C 4.86 4.86 4.86 4.47 -0.45 26 30 1,751 +30
29SEP27 52.50 C 3.48 3.51 3.48 3.50 -0.33 26 4 3,447 0
29SEP27 55.00 C 0.00 0.00 0.00 2.73 -0.29 26 0 2,046 0
29SEP27 57.50 C 2.42 2.42 2.22 2.13 -0.26 26 31 1,300 0
29SEP27 60.00 C 1.89 1.89 1.73 1.67 -0.20 27 38 851 0
29SEP27 62.50 C 1.44 1.46 1.38 1.31 -0.14 27 12 540 +6
29SEP27 65.00 C 1.13 1.13 1.12 1.02 -0.11 27 3 232 -1
29SEP27 67.50 C 0.00 0.00 0.00 0.81 -0.08 27 0 57 0
29SEP27 70.00 C 0.81 0.81 0.77 0.64 -0.05 28 19 72 -2
29SEP27 72.50 C 0.00 0.00 0.00 0.50 -0.04 28 0 118 0
29SEP27 75.00 C 0.59 0.59 0.59 0.41 -0.02 28 3 138 0
29SEP27 77.50 C 0.00 0.00 0.00 0.32 -0.01 28 0 294 0
29SEP27 80.00 C 0.46 0.46 0.46 0.26 -0.01 29 30 158 0
29SEP27 82.50 C 0.00 0.00 0.00 0.21 0.00 29 0 50 0
29SEP27 85.00 C 0.00 0.00 0.00 0.17 0.00 29 0 35 0
29SEP27 87.50 C 0.32 0.32 0.32 0.14 0.00 29 30 45 +30
29SEP27 90.00 C 0.28 0.28 0.28 0.12 +0.01 30 30 70 +30
29SEP27 92.50 C 0.26 0.26 0.26 0.10 +0.01 30 30 75 +30
29SEP27 95.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 30 0
29SEP27 97.50 C 0.00 0.00 0.00 0.07 +0.01 31 0 30 0
29SEP27 100.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.01 0.00 31 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 32 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
TOTAL CALL 7,469 295,111 +2,545
23OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
23OCT26 40.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
23OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
23OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
23OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
23OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
23OCT26 46.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
23OCT26 47.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
23OCT26 47.50 P 0.00 0.00 0.00 0.06 +0.04 30 0 1 0
23OCT26 48.00 P 0.00 0.00 0.00 0.11 +0.07 28 0 4 0
23OCT26 48.50 P 0.14 0.14 0.14 0.20 +0.14 26 10 20 +10
23OCT26 49.00 P 0.12 0.29 0.12 0.35 +0.21 25 193 233 +75
23OCT26 49.50 P 0.28 0.49 0.28 0.56 +0.30 22 41 134 -19
23OCT26 50.00 P 0.38 0.82 0.38 0.89 +0.45 20 180 468 -30
23OCT26 51.00 P 0.94 1.72 0.94 1.80 +0.70 0 466 333 -44
23OCT26 52.00 P 1.95 2.73 1.90 2.80 +0.83 0 327 153 -8
23OCT26 53.00 P 3.05 3.53 3.05 3.80 +0.85 0 120 132 +120
23OCT26 54.00 P 3.80 4.05 3.80 4.80 +0.85 0 37 0 -7
23OCT26 55.00 P 0.00 0.00 0.00 5.80 +0.85 0 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 6.80 +0.85 0 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 7.80 +0.85 0 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 8.80 +0.85 0 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 9.80 +0.85 0 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 10.80 +0.82 0 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 11.80 +0.82 0 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 12.80 +0.82 0 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 13.80 +0.82 0 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 14.80 +0.82 0 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 15.80 +0.82 0 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 16.80 +0.82 0 0 0 0
23OCT26 67.00 P 0.00 0.00 0.00 17.80 +0.82 0 0 0 0
23OCT26 68.00 P 0.00 0.00 0.00 18.80 +0.82 0 0 0 0
23OCT26 69.00 P 0.00 0.00 0.00 19.80 +0.82 0 0 0 0
23OCT26 70.00 P 0.00 0.00 0.00 20.80 +0.82 0 0 0 0
23OCT26 71.00 P 0.00 0.00 0.00 21.80 +0.82 0 0 0 0
23OCT26 72.00 P 0.00 0.00 0.00 22.80 +0.82 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 113 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 79 0 370 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 73 0 490 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 67 0 43 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 61 0 9 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 8 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 129 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 533 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 815 0
29OCT26 44.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 935 0
29OCT26 45.00 P 0.04 0.04 0.04 0.03 0.00 31 130 655 -18
29OCT26 46.00 P 0.04 0.04 0.04 0.08 +0.03 30 20 898 +20
29OCT26 47.00 P 0.15 0.15 0.15 0.17 +0.07 28 551 1,539 +1
29OCT26 48.00 P 0.20 0.29 0.20 0.34 +0.13 26 154 5,107 +54
29OCT26 49.00 P 0.35 0.62 0.34 0.65 +0.23 24 502 8,153 +108
29OCT26 50.00 P 0.67 1.18 0.65 1.18 +0.42 23 698 14,922 +115
29OCT26 52.50 P 2.42 3.17 2.42 3.31 +0.73 23 827 15,514 -117
29OCT26 55.00 P 5.60 5.70 5.60 5.80 +0.79 0 21 3,502 -768
29OCT26 57.50 P 0.00 0.00 0.00 8.30 +0.73 0 0 729 -19
29OCT26 60.00 P 0.00 0.00 0.00 10.80 +0.82 0 0 60 0
29OCT26 62.50 P 0.00 0.00 0.00 13.30 +0.83 0 0 13 0
29OCT26 65.00 P 0.00 0.00 0.00 15.80 +0.82 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 18.30 +0.83 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 20.80 +0.81 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 23.30 +0.83 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 25.80 +0.83 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 28.30 +0.83 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 30.80 +0.83 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 33.30 +0.83 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 35.80 +0.83 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 38.30 +0.83 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 40.80 +0.85 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 43.30 +0.83 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 45.80 +0.83 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 48.30 +0.83 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 50.80 +0.83 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 53.30 +0.83 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 55.80 +0.83 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 58.30 +0.83 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 60.80 +0.83 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 63.30 +0.83 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 65.80 +0.83 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 68.30 +0.83 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 70.80 +0.83 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 73.30 +0.83 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 75.80 +0.83 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 78.30 +0.84 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 80.80 +0.83 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 83.30 +0.83 0 0 0 0
30OCT26 40.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
30OCT26 40.50 P 0.00 0.00 0.00 0.01 - 49 0 0 -
30OCT26 41.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
30OCT26 41.50 P 0.00 0.00 0.00 0.01 - 43 0 0 -
30OCT26 42.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
30OCT26 42.50 P 0.00 0.00 0.00 0.01 - 38 0 0 -
30OCT26 43.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
30OCT26 43.50 P 0.00 0.00 0.00 0.02 - 36 0 0 -
30OCT26 44.00 P 0.00 0.00 0.00 0.03 - 35 0 0 -
30OCT26 44.50 P 0.00 0.00 0.00 0.04 - 34 0 0 -
30OCT26 45.00 P 0.00 0.00 0.00 0.05 - 32 0 0 -
30OCT26 45.50 P 0.00 0.00 0.00 0.08 - 32 0 0 -
30OCT26 46.00 P 0.00 0.00 0.00 0.10 - 30 0 0 -
30OCT26 46.50 P 0.09 0.10 0.09 0.14 - 29 172 172 -
30OCT26 47.00 P 0.00 0.00 0.00 0.19 - 28 0 0 -
30OCT26 47.50 P 0.00 0.00 0.00 0.25 - 26 0 0 -
30OCT26 48.00 P 0.22 0.23 0.22 0.34 - 25 7 7 -
30OCT26 48.50 P 0.37 0.39 0.37 0.46 - 23 21 21 -
30OCT26 49.00 P 0.00 0.00 0.00 0.65 - 23 0 0 -
30OCT26 49.50 P 0.00 0.00 0.00 0.89 - 23 0 0 -
30OCT26 50.00 P 0.00 0.00 0.00 1.21 - 23 0 0 -
30OCT26 51.00 P 0.00 0.00 0.00 2.02 - 26 0 0 -
30OCT26 52.00 P 0.00 0.00 0.00 2.90 - 27 0 0 -
30OCT26 53.00 P 0.00 0.00 0.00 3.84 - 29 0 0 -
30OCT26 54.00 P 0.00 0.00 0.00 4.81 - 29 0 0 -
30OCT26 55.00 P 0.00 0.00 0.00 5.80 - 0 0 0 -
30OCT26 56.00 P 0.00 0.00 0.00 6.80 - 0 0 0 -
30OCT26 57.00 P 0.00 0.00 0.00 7.80 - 0 0 0 -
30OCT26 58.00 P 0.00 0.00 0.00 8.80 - 0 0 0 -
30OCT26 59.00 P 0.00 0.00 0.00 9.80 - 0 0 0 -
30OCT26 60.00 P 0.00 0.00 0.00 10.80 - 0 0 0 -
30OCT26 61.00 P 0.00 0.00 0.00 11.80 - 0 0 0 -
30OCT26 62.00 P 0.00 0.00 0.00 12.80 - 0 0 0 -
30OCT26 63.00 P 0.00 0.00 0.00 13.80 - 0 0 0 -
30OCT26 64.00 P 0.00 0.00 0.00 14.80 - 0 0 0 -
30OCT26 65.00 P 0.00 0.00 0.00 15.80 - 0 0 0 -
30OCT26 66.00 P 0.00 0.00 0.00 16.80 - 0 0 0 -
30OCT26 67.00 P 0.00 0.00 0.00 17.80 - 0 0 0 -
30OCT26 68.00 P 0.00 0.00 0.00 18.80 - 0 0 0 -
30OCT26 69.00 P 0.00 0.00 0.00 19.80 - 0 0 0 -
30OCT26 70.00 P 0.00 0.00 0.00 20.80 - 0 0 0 -
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 210 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 63 0 130 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 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 32 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
27NOV26 41.00 P 0.00 0.00 0.00 0.02 0.00 26 0 30 0
27NOV26 42.00 P 0.00 0.00 0.00 0.04 0.00 26 0 2 0
27NOV26 43.00 P 0.09 0.09 0.09 0.07 +0.01 25 100 392 +100
27NOV26 44.00 P 0.00 0.00 0.00 0.13 +0.03 25 0 379 0
27NOV26 45.00 P 0.20 0.20 0.20 0.22 +0.05 24 9 860 +9
27NOV26 46.00 P 0.27 0.35 0.27 0.34 +0.08 23 145 1,034 +47
27NOV26 47.00 P 0.40 0.54 0.40 0.54 +0.13 22 149 1,065 0
27NOV26 48.00 P 0.57 0.81 0.57 0.83 +0.21 22 213 3,572 +109
27NOV26 49.00 P 1.00 1.20 0.99 1.21 +0.29 21 964 8,505 +290
27NOV26 50.00 P 1.40 1.72 1.38 1.72 +0.39 21 151 15,166 +41
27NOV26 52.50 P 2.88 3.47 2.88 3.46 +0.56 19 247 8,420 +80
27NOV26 55.00 P 4.90 5.72 4.90 5.82 +0.81 22 593 4,435 -230
27NOV26 57.50 P 8.09 8.22 7.96 8.30 +0.64 0 422 2,612 -407
27NOV26 60.00 P 0.00 0.00 0.00 10.80 +0.82 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 13.30 +0.82 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 15.80 +0.82 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 18.30 +0.83 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 20.80 +0.81 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 23.30 +0.83 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 25.80 +0.83 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 28.30 +0.83 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 30.80 +0.83 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 33.30 +0.83 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 35.80 +0.83 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 38.30 +0.83 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 40.80 +0.83 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 43.30 +0.83 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 45.80 +0.83 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 48.30 +0.83 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 50.80 +0.83 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 53.30 +0.83 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 55.80 +0.83 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 58.30 +0.83 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 60.80 +0.83 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 63.30 +0.83 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 65.80 +0.83 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 68.30 +0.83 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 70.80 +0.83 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 73.30 +0.83 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 75.80 +0.83 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 78.30 +0.83 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 80.80 +0.83 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 83.30 +0.83 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 75 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 68 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 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 40 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 35 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 28 0 260 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 35 0
30DEC26 38.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 240 0
30DEC26 40.00 P 0.00 0.00 0.00 0.05 +0.02 25 0 510 0
30DEC26 41.00 P 0.00 0.00 0.00 0.09 +0.04 25 0 1,251 0
30DEC26 42.00 P 0.17 0.17 0.17 0.14 +0.05 24 2 1,017 0
30DEC26 43.00 P 0.20 0.23 0.20 0.21 +0.07 24 52 1,142 +1
30DEC26 44.00 P 0.26 0.31 0.26 0.33 +0.11 24 313 3,828 +30
30DEC26 45.00 P 0.38 0.47 0.38 0.45 +0.11 23 137 3,475 0
30DEC26 46.00 P 0.51 0.64 0.51 0.65 +0.15 22 207 4,293 -99
30DEC26 47.00 P 0.85 0.85 0.85 0.90 +0.19 22 89 5,835 +89
30DEC26 48.00 P 1.00 1.20 1.00 1.23 +0.25 21 302 8,661 +115
30DEC26 49.00 P 1.42 1.62 1.42 1.63 +0.31 21 1,391 10,396 +1,264
30DEC26 50.00 P 1.67 2.11 1.67 2.11 +0.34 20 348 20,133 +109
30DEC26 52.50 P 3.18 3.80 3.18 3.75 +0.52 20 426 16,438 -79
30DEC26 55.00 P 5.40 5.84 5.40 5.96 +0.78 22 231 18,325 +61
30DEC26 57.50 P 8.20 8.20 8.20 8.31 +0.65 22 30 7,520 0
30DEC26 60.00 P 0.00 0.00 0.00 10.80 +0.82 0 0 3,717 0
30DEC26 62.50 P 0.00 0.00 0.00 13.30 +0.82 0 0 5,477 0
30DEC26 65.00 P 15.16 15.62 15.16 15.80 +0.82 0 314 1,218 +145
30DEC26 67.50 P 0.00 0.00 0.00 18.30 +0.83 0 0 0 0
30DEC26 70.00 P 20.14 20.62 20.14 20.80 +0.81 0 377 3,152 0
30DEC26 72.50 P 0.00 0.00 0.00 23.30 +0.83 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.80 +0.83 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 28.30 +0.83 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 30.80 +0.81 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 33.30 +0.83 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 35.80 +0.83 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 38.30 +0.83 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 40.80 +0.81 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 43.30 +0.83 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 45.80 +0.82 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 48.30 +0.82 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 50.80 +0.82 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 53.30 +0.82 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 55.80 +0.83 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 58.30 +0.83 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 60.80 +0.83 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 63.30 +0.83 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 65.80 +0.83 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 68.30 +0.83 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 70.80 +0.83 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 73.30 +0.83 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 75.80 +0.83 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 78.30 +0.83 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 80.80 +0.83 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 83.30 +0.83 0 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 36 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.02 +0.01 26 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.07 +0.02 24 0 50 0
28JAN27 40.00 P 0.00 0.00 0.00 0.11 +0.03 24 0 100 0
28JAN27 41.00 P 0.00 0.00 0.00 0.16 +0.04 24 0 40 0
28JAN27 42.00 P 0.26 0.26 0.26 0.24 +0.06 23 3 7 +3
28JAN27 43.00 P 0.00 0.00 0.00 0.35 +0.08 23 0 123 0
28JAN27 44.00 P 0.43 0.51 0.43 0.49 +0.10 23 262 706 +202
28JAN27 45.00 P 0.67 0.68 0.67 0.65 +0.11 22 44 3,504 +44
28JAN27 46.00 P 0.77 0.88 0.77 0.88 +0.14 22 52 849 +20
28JAN27 47.00 P 0.98 1.00 0.98 1.17 +0.21 22 32 1,329 +2
28JAN27 48.00 P 1.42 1.50 1.42 1.52 +0.27 21 43 2,863 +39
28JAN27 49.00 P 1.89 1.92 1.86 1.93 +0.30 21 593 1,155 +477
28JAN27 50.00 P 2.39 2.39 2.39 2.42 +0.36 21 1 4,226 -1
28JAN27 52.50 P 3.48 4.05 3.48 4.00 +0.50 20 491 502 +456
28JAN27 55.00 P 0.00 0.00 0.00 6.11 +0.68 22 0 534 0
28JAN27 57.50 P 0.00 0.00 0.00 8.37 +0.71 22 0 22 0
28JAN27 60.00 P 0.00 0.00 0.00 10.80 +0.82 0 0 6 0
28JAN27 62.50 P 0.00 0.00 0.00 13.30 +0.82 0 0 15 0
28JAN27 65.00 P 0.00 0.00 0.00 15.80 +0.82 0 0 10 0
28JAN27 67.50 P 0.00 0.00 0.00 18.30 +0.82 0 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 20.80 +0.81 0 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 23.30 +0.82 0 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 25.80 +0.82 0 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 28.30 +0.82 0 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 30.80 +0.81 0 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 33.30 +0.83 0 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 35.80 +0.83 0 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 38.30 +0.83 0 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 40.80 +0.81 0 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 43.30 +0.83 0 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 45.80 +0.82 0 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 48.30 +0.82 0 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 50.80 +0.82 0 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 53.30 +0.82 0 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 55.80 +0.83 0 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 58.30 +0.83 0 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 60.80 +0.83 0 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 63.30 +0.83 0 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 65.80 +0.83 0 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 68.30 +0.83 0 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 70.80 +0.83 0 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 73.30 +0.83 0 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 75.80 +0.83 0 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 78.30 +0.83 0 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 36 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 32 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 27 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 70 0
30MAR27 34.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.05 +0.02 25 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 0.08 +0.03 25 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.11 +0.04 25 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.16 +0.06 25 0 236 0
30MAR27 39.00 P 0.30 0.30 0.30 0.22 +0.07 25 3 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.31 +0.10 24 0 76 0
30MAR27 41.00 P 0.00 0.00 0.00 0.42 +0.11 24 0 496 0
30MAR27 42.00 P 0.57 0.57 0.57 0.56 +0.14 24 40 7,040 +40
30MAR27 43.00 P 0.71 0.71 0.71 0.70 +0.13 24 30 3,032 +30
30MAR27 44.00 P 0.90 0.90 0.90 0.89 +0.15 23 14 5,934 +14
30MAR27 45.00 P 1.04 1.15 1.04 1.13 +0.17 23 107 1,767 +100
30MAR27 46.00 P 1.27 1.40 1.27 1.41 +0.21 23 32 1,304 +30
30MAR27 47.00 P 1.65 1.71 1.65 1.74 +0.26 23 95 1,433 +86
30MAR27 48.00 P 1.78 2.09 1.78 2.12 +0.30 22 194 2,297 +30
30MAR27 49.00 P 2.23 2.54 2.23 2.54 +0.32 22 177 8,297 +161
30MAR27 50.00 P 2.60 2.69 2.57 3.03 +0.36 22 156 6,980 0
30MAR27 52.50 P 4.52 4.52 4.52 4.52 +0.44 21 30 10,051 0
30MAR27 55.00 P 6.40 6.40 6.26 6.36 +0.54 21 86 14,276 +19
30MAR27 57.50 P 0.00 0.00 0.00 8.60 +0.80 23 0 7,804 0
30MAR27 60.00 P 0.00 0.00 0.00 10.88 +0.76 23 0 16,983 0
30MAR27 62.50 P 0.00 0.00 0.00 13.30 +0.82 0 0 676 -1,697
30MAR27 65.00 P 0.00 0.00 0.00 15.80 +0.82 0 0 502 0
30MAR27 67.50 P 0.00 0.00 0.00 18.30 +0.82 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.80 +0.81 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.30 +0.82 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.80 +0.82 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 28.30 +0.82 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 30.80 +0.81 0 0 80 0
30MAR27 82.50 P 0.00 0.00 0.00 33.30 +0.83 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 35.80 +0.83 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 38.30 +0.83 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 40.80 +0.81 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 43.30 +0.83 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 45.80 +0.82 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 48.30 +0.82 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 50.80 +0.82 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 53.30 +0.82 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 55.80 +0.83 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 58.30 +0.83 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 60.80 +0.83 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 63.30 +0.83 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 65.80 +0.83 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 68.30 +0.83 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 70.80 +0.83 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 73.30 +0.83 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 75.80 +0.83 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 78.30 +0.83 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 80.80 +0.83 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 83.30 +0.83 0 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 29 0 150 0
29JUN27 26.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.01 -0.01 24 0 2 0
29JUN27 29.00 P 0.00 0.00 0.00 0.01 -0.02 23 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 0.02 -0.03 23 0 210 0
29JUN27 31.00 P 0.00 0.00 0.00 0.04 -0.03 24 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.06 -0.03 24 0 6 0
29JUN27 33.00 P 0.00 0.00 0.00 0.09 -0.04 24 0 1 0
29JUN27 34.00 P 0.32 0.32 0.32 0.13 -0.05 23 3 3 +3
29JUN27 35.00 P 0.00 0.00 0.00 0.19 -0.06 23 0 22 0
29JUN27 36.00 P 0.47 0.47 0.47 0.27 -0.06 24 3 15 +3
29JUN27 37.00 P 0.00 0.00 0.00 0.37 -0.06 24 0 163 0
29JUN27 38.00 P 0.64 0.64 0.64 0.50 -0.05 24 170 609 +170
29JUN27 39.00 P 0.74 0.74 0.74 0.66 -0.04 24 170 1,285 +170
29JUN27 40.00 P 0.00 0.00 0.00 0.85 -0.02 24 0 244 0
29JUN27 41.00 P 1.18 1.18 1.18 1.09 +0.06 24 170 1,808 +170
29JUN27 42.00 P 1.41 1.41 1.41 1.36 +0.12 24 30 372 +30
29JUN27 43.00 P 0.00 0.00 0.00 1.64 +0.14 24 0 975 0
29JUN27 44.00 P 1.94 1.94 1.94 1.94 +0.16 23 30 948 +30
29JUN27 45.00 P 2.11 2.29 2.11 2.29 +0.17 23 61 1,241 +31
29JUN27 46.00 P 2.60 2.71 2.60 2.71 +0.24 23 170 1,823 +1
29JUN27 47.00 P 2.88 3.10 2.88 3.15 +0.26 23 250 946 +84
29JUN27 48.00 P 3.31 3.57 3.31 3.67 +0.35 23 90 6,327 0
29JUN27 49.00 P 0.00 0.00 0.00 4.19 +0.38 23 0 1,938 0
29JUN27 50.00 P 4.36 4.36 4.36 4.78 +0.47 23 30 1,471 0
29JUN27 52.50 P 5.85 6.27 5.85 6.37 +0.52 23 392 6,703 -90
29JUN27 55.00 P 7.54 8.09 7.54 8.15 +0.58 22 271 2,108 +90
29JUN27 57.50 P 10.04 10.04 9.99 10.09 +0.34 21 91 2,235 -61
29JUN27 60.00 P 0.00 0.00 0.00 12.18 +0.58 20 0 3,192 0
29JUN27 62.50 P 0.00 0.00 0.00 14.40 +0.61 18 0 207 0
29JUN27 65.00 P 0.00 0.00 0.00 16.62 +0.59 0 0 31 0
29JUN27 67.50 P 0.00 0.00 0.00 18.97 +0.62 0 0 109 0
29JUN27 70.00 P 0.00 0.00 0.00 21.33 +0.62 0 0 54 0
29JUN27 72.50 P 0.00 0.00 0.00 23.71 +0.62 0 0 112 0
29JUN27 75.00 P 0.00 0.00 0.00 26.10 +0.63 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 28.52 +0.64 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 30.93 +0.65 0 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 33.35 +0.65 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 36.31 +1.18 24 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 38.76 +1.23 25 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 41.21 +1.22 26 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 43.66 +1.19 27 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 46.10 +1.12 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 48.55 +1.07 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 51.00 +1.02 0 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 53.45 +0.97 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 55.90 +0.93 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 58.35 +0.88 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 60.80 +0.83 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 63.30 +0.83 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 65.80 +0.83 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 68.30 +0.83 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 70.80 +0.83 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 73.30 +0.83 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 75.80 +0.83 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 78.30 +0.83 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 80.80 +0.83 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 83.30 +0.83 0 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.01 0.00 33 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 28 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.06 +0.02 26 0 52 0
29SEP27 29.00 P 0.00 0.00 0.00 0.09 +0.03 26 0 23 0
29SEP27 30.00 P 0.00 0.00 0.00 0.12 +0.03 26 0 50 0
29SEP27 31.00 P 0.00 0.00 0.00 0.17 +0.04 26 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 0.23 +0.06 26 0 5 0
29SEP27 33.00 P 0.00 0.00 0.00 0.30 +0.06 26 0 6 0
29SEP27 34.00 P 0.00 0.00 0.00 0.40 +0.08 26 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.51 +0.09 26 0 122 0
29SEP27 36.00 P 0.00 0.00 0.00 0.65 +0.11 26 0 287 0
29SEP27 37.00 P 0.92 0.94 0.92 0.82 +0.14 26 310 330 +300
29SEP27 38.00 P 1.01 1.10 1.01 1.00 +0.14 26 1,011 2,499 +1,011
29SEP27 39.00 P 1.31 1.31 1.31 1.23 +0.18 26 5 172 0
29SEP27 40.00 P 1.40 1.40 1.40 1.47 +0.18 26 170 477 +139
29SEP27 41.00 P 0.00 0.00 0.00 1.74 +0.20 26 0 389 0
29SEP27 42.00 P 2.05 2.05 2.05 2.05 +0.20 26 10 733 +10
29SEP27 43.00 P 2.20 2.29 2.20 2.37 +0.21 26 7 284 +4
29SEP27 44.00 P 2.69 2.69 2.69 2.69 +0.18 25 2 229 +1
29SEP27 45.00 P 3.00 3.10 3.00 3.08 +0.20 25 4 1,058 0
29SEP27 46.00 P 3.50 3.50 3.50 3.54 +0.26 25 20 1,173 0
29SEP27 47.00 P 3.98 3.98 3.98 4.00 +0.28 25 160 1,470 0
29SEP27 48.00 P 0.00 0.00 0.00 4.47 +0.35 25 0 562 0
29SEP27 49.00 P 0.00 0.00 0.00 5.03 +0.32 25 0 471 0
29SEP27 50.00 P 5.36 5.52 5.36 5.57 +0.32 25 160 1,888 +150
29SEP27 52.50 P 6.68 6.87 6.68 7.18 +0.42 25 3 1,764 +2
29SEP27 55.00 P 0.00 0.00 0.00 8.97 +0.49 25 0 330 0
29SEP27 57.50 P 0.00 0.00 0.00 10.80 +0.45 24 0 214 0
29SEP27 60.00 P 12.71 12.71 12.71 12.74 +0.39 23 2 43 +2
29SEP27 62.50 P 0.00 0.00 0.00 14.88 +0.46 23 0 9 0
29SEP27 65.00 P 0.00 0.00 0.00 17.06 +0.46 22 0 2 0
29SEP27 67.50 P 0.00 0.00 0.00 19.40 +0.57 22 0 55 0
29SEP27 70.00 P 0.00 0.00 0.00 21.68 +0.57 20 0 128 0
29SEP27 72.50 P 0.00 0.00 0.00 24.01 +0.62 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 26.34 +0.62 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 28.69 +0.63 0 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 31.06 +0.62 0 0 4 0
29SEP27 82.50 P 0.00 0.00 0.00 33.43 +0.63 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 36.31 +1.12 22 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 38.84 +1.25 30 0 14 0
29SEP27 90.00 P 0.00 0.00 0.00 41.27 +1.27 30 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 43.71 +1.24 30 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 46.14 +1.16 30 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 48.59 +1.11 31 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 51.03 +1.05 31 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 53.48 +1.00 31 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 55.92 +0.95 31 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 58.37 +0.90 32 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 60.82 +0.85 33 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 63.30 +0.83 0 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 65.80 +0.83 0 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 68.30 +0.83 0 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 70.80 +0.83 0 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 73.30 +0.83 0 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 75.80 +0.83 0 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 78.30 +0.83 0 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 80.80 +0.83 0 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 83.30 +0.83 0 0 0 0
TOTAL PUT 17,969 376,650 +3,453
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$ 9.980
29OCT26 3.70 C 0.00 0.00 0.00 6.28 -0.04 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 6.18 -0.04 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 6.08 -0.04 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 5.98 -0.04 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 5.88 -0.04 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 5.78 -0.04 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 5.68 -0.04 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 5.58 -0.04 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 5.48 -0.04 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 5.38 -0.04 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 5.28 -0.04 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 5.18 -0.04 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 5.08 -0.04 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.98 -0.04 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.73 -0.04 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.49 -0.03 160 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 4.24 -0.03 149 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.99 -0.03 137 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.74 -0.03 127 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.49 -0.03 116 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.24 -0.03 107 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.99 -0.03 97 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.74 -0.03 88 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.49 -0.03 79 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.24 -0.03 70 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.00 -0.02 76 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.74 -0.01 54 0 4 0
29OCT26 8.50 C 0.00 0.00 0.00 1.49 -0.01 46 0 32 0
29OCT26 8.75 C 0.00 0.00 0.00 1.24 -0.02 38 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.99 -0.02 31 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.75 -0.02 31 0 180 0
29OCT26 9.50 C 0.00 0.00 0.00 0.54 0.00 34 0 546 0
29OCT26 9.75 C 0.31 0.31 0.31 0.34 0.00 32 30 1,680 -30
29OCT26 10.00 C 0.28 0.28 0.17 0.19 -0.01 31 67 4,249 +55
29OCT26 10.50 C 0.06 0.06 0.04 0.04 -0.01 31 301 2,458 -28
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 3,770 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,065 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,333 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 70 0 40 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 80 0 140 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 90 0 27 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 99 0 10 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 108 0 20 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 123 0 60 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 6.28 -0.05 0 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 6.21 -0.02 142 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 6.11 -0.02 138 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 6.01 -0.02 134 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 5.91 -0.02 130 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 5.81 -0.02 126 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 5.71 -0.02 123 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 5.61 -0.02 119 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 5.50 -0.03 100 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 5.41 -0.02 113 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 5.31 -0.01 109 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 5.22 0.00 116 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 5.08 -0.05 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 5.01 -0.02 100 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 4.76 -0.01 93 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 4.51 -0.02 86 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 4.24 -0.05 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 4.01 -0.02 73 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.77 -0.02 75 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.52 -0.02 69 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 3.27 -0.01 63 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 3.01 -0.03 50 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.76 -0.03 44 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.53 0.00 51 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.24 -0.05 0 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.04 -0.01 44 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.78 0.00 36 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.53 -0.01 31 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.31 0.00 33 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.06 -0.01 27 0 66 0
27NOV26 9.25 C 0.00 0.00 0.00 0.86 -0.03 28 0 173 0
27NOV26 9.50 C 0.00 0.00 0.00 0.68 0.00 29 0 524 0
27NOV26 9.75 C 0.00 0.00 0.00 0.51 -0.01 28 0 1,547 0
27NOV26 10.00 C 0.38 0.38 0.38 0.38 -0.01 29 17 1,352 +17
27NOV26 10.50 C 0.00 0.00 0.00 0.19 -0.01 29 0 881 0
27NOV26 11.00 C 0.12 0.12 0.10 0.09 0.00 30 123 1,147 -60
27NOV26 11.50 C 0.06 0.06 0.05 0.04 0.00 30 165 3,506 0
27NOV26 12.00 C 0.00 0.00 0.00 0.02 0.00 32 0 380 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 560 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 100 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 31 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 25 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 67 0 60 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 6.33 0.00 114 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 6.22 -0.02 103 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 6.14 0.00 114 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 6.04 +0.01 110 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 5.94 0.00 107 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 5.83 -0.01 98 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 5.72 -0.02 88 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 5.63 -0.01 93 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 5.53 -0.01 90 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 5.43 -0.01 87 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 5.33 0.00 85 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 5.23 -0.01 82 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 5.14 0.00 85 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.03 -0.01 77 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.78 -0.02 71 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.54 -0.01 71 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.29 -0.01 66 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.04 -0.01 61 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.79 0.00 56 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.55 -0.01 55 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.30 -0.01 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.05 -0.01 46 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.80 -0.01 41 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.56 -0.01 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.32 -0.01 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.07 -0.02 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.84 0.00 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.61 +0.01 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.38 -0.02 30 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 1.16 -0.02 28 0 472 0
30DEC26 9.25 C 0.00 0.00 0.00 0.97 -0.02 28 0 544 0
30DEC26 9.50 C 0.00 0.00 0.00 0.79 -0.01 27 0 1,368 0
30DEC26 9.75 C 0.00 0.00 0.00 0.65 -0.01 28 0 2,215 0
30DEC26 10.00 C 0.00 0.00 0.00 0.52 -0.01 28 0 4,246 0
30DEC26 10.50 C 0.32 0.32 0.32 0.32 -0.02 28 20 5,055 0
30DEC26 11.00 C 0.20 0.20 0.20 0.18 -0.02 28 56 2,174 +26
30DEC26 11.50 C 0.15 0.15 0.14 0.10 -0.01 28 434 2,258 +66
30DEC26 12.00 C 0.09 0.09 0.09 0.05 -0.01 28 36 1,871 +30
30DEC26 12.50 C 0.00 0.00 0.00 0.03 0.00 29 0 1,237 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 1,810 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 31 0 172 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 420 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 389 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 81 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 6.24 -0.01 94 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 6.15 0.00 96 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 6.06 +0.01 97 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 5.96 +0.01 95 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 5.86 +0.01 92 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 5.75 0.00 85 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 5.66 0.00 87 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 5.56 0.00 84 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 5.47 +0.01 86 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 5.36 0.00 80 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 5.27 +0.01 81 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 5.16 0.00 75 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 5.06 0.00 73 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 4.82 0.00 71 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 4.58 +0.01 69 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 4.33 +0.01 64 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 4.08 +0.01 59 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 3.82 -0.01 52 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 3.59 +0.01 52 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 3.34 +0.01 48 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 3.09 0.00 44 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 2.86 +0.01 43 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 2.62 +0.01 41 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 2.37 0.00 37 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 2.14 +0.01 35 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.89 -0.02 32 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.69 +0.02 32 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 1.47 +0.01 31 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 1.28 +0.01 30 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 1.07 -0.02 28 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.90 -0.01 28 0 100 0
28JAN27 9.75 C 0.00 0.00 0.00 0.75 -0.01 28 0 0 0
28JAN27 10.00 C 0.68 0.68 0.68 0.63 -0.01 28 1 2 +1
28JAN27 10.50 C 0.00 0.00 0.00 0.43 -0.01 29 0 13 0
28JAN27 11.00 C 0.00 0.00 0.00 0.28 -0.01 29 0 65 0
28JAN27 11.50 C 0.23 0.23 0.23 0.17 -0.01 29 7 248 +7
28JAN27 12.00 C 0.16 0.16 0.16 0.10 -0.01 28 84 390 +84
28JAN27 12.50 C 0.11 0.11 0.11 0.06 -0.01 29 128 465 +128
28JAN27 13.00 C 0.00 0.00 0.00 0.04 0.00 30 0 150 0
28JAN27 13.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.01 0.00 29 0 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 34 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 6.37 0.00 80 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 6.29 +0.01 84 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 6.20 +0.02 85 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 6.10 +0.02 82 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 6.00 +0.02 80 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 5.90 +0.03 78 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 5.80 +0.02 75 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 5.71 +0.03 76 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 5.61 +0.02 74 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 5.51 +0.02 71 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 5.41 +0.03 69 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 5.31 +0.02 67 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 5.21 +0.02 65 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 5.11 +0.02 63 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.86 +0.01 59 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.60 0.00 52 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 4.38 +0.02 54 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 4.14 +0.03 52 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.90 +0.03 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.63 0.00 42 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 3.39 0.00 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.17 +0.03 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.93 +0.01 38 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.70 +0.02 37 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 2.47 +0.02 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.24 +0.01 33 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.03 +0.01 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.82 0.00 31 0 210 0
30MAR27 8.75 C 0.00 0.00 0.00 1.61 +0.02 30 0 162 0
30MAR27 9.00 C 0.00 0.00 0.00 1.43 +0.01 30 0 305 0
30MAR27 9.25 C 0.00 0.00 0.00 1.26 +0.01 29 0 470 0
30MAR27 9.50 C 1.09 1.09 1.07 1.08 -0.01 28 136 1,215 +60
30MAR27 9.75 C 0.00 0.00 0.00 0.94 -0.01 28 0 994 0
30MAR27 10.00 C 0.00 0.00 0.00 0.82 0.00 28 0 4,214 0
30MAR27 10.50 C 0.00 0.00 0.00 0.61 -0.01 29 0 1,541 0
30MAR27 11.00 C 0.00 0.00 0.00 0.44 -0.01 29 0 3,428 0
30MAR27 11.50 C 0.34 0.34 0.34 0.31 -0.01 28 1 366 +1
30MAR27 12.00 C 0.00 0.00 0.00 0.21 -0.01 28 0 622 0
30MAR27 12.50 C 0.00 0.00 0.00 0.15 0.00 29 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.10 0.00 29 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.07 0.00 29 0 366 0
30MAR27 14.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 274 0
30MAR27 14.50 C 0.00 0.00 0.00 0.03 0.00 29 0 122 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 0.00 29 0 80 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 28 0 38 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 228 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 295 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 242 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 70 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 189 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 6.43 +0.02 79 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 6.31 0.00 72 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 6.24 +0.02 77 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 6.14 +0.02 74 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 6.04 +0.02 72 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 5.92 0.00 65 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 5.84 +0.02 68 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 5.73 0.00 63 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 5.66 +0.03 67 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 5.54 +0.02 62 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 5.45 +0.02 62 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 5.35 +0.01 60 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 5.26 +0.02 59 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 5.17 +0.03 59 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.91 +0.02 53 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.68 +0.02 52 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 4.44 +0.02 49 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 4.20 +0.02 47 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.96 +0.01 44 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.73 +0.02 43 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.49 +0.02 40 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.25 0.00 38 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 3.03 +0.01 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.80 +0.01 35 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.58 +0.01 34 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 2.37 0.00 33 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.17 +0.01 32 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.98 +0.01 32 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.77 0.00 30 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.62 +0.03 31 0 81 0
29JUN27 9.25 C 0.00 0.00 0.00 1.46 +0.03 31 0 374 0
29JUN27 9.50 C 0.00 0.00 0.00 1.29 -0.02 30 0 148 0
29JUN27 9.75 C 0.00 0.00 0.00 1.16 0.00 30 0 278 0
29JUN27 10.00 C 0.00 0.00 0.00 1.05 +0.01 30 0 1,144 0
29JUN27 10.50 C 0.00 0.00 0.00 0.82 0.00 30 0 454 0
29JUN27 11.00 C 0.00 0.00 0.00 0.64 -0.01 30 0 701 0
29JUN27 11.50 C 0.00 0.00 0.00 0.49 -0.01 29 0 401 0
29JUN27 12.00 C 0.00 0.00 0.00 0.37 -0.01 29 0 68 0
29JUN27 12.50 C 0.00 0.00 0.00 0.28 -0.01 29 0 595 0
29JUN27 13.00 C 0.00 0.00 0.00 0.21 -0.01 29 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.16 0.00 30 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.12 0.00 30 0 71 0
29JUN27 14.50 C 0.00 0.00 0.00 0.09 0.00 30 0 275 0
29JUN27 15.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 46 0
29JUN27 15.50 C 0.00 0.00 0.00 0.05 0.00 30 0 2 0
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 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 25 0
29JUN27 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 79 0
29JUN27 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 25 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 300 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 6.43 +0.02 73 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 6.33 +0.02 70 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 6.24 +0.02 70 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 6.14 +0.02 68 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 6.04 +0.02 66 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 5.93 +0.01 62 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 5.84 +0.01 62 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 5.74 +0.01 60 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 5.66 +0.03 61 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 5.54 +0.01 56 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 5.47 +0.03 59 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 5.35 +0.01 55 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 5.26 +0.02 54 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 5.17 +0.02 54 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 4.91 +0.01 49 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 4.68 +0.02 48 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 4.44 +0.01 45 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 4.20 +0.01 43 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 3.96 +0.01 40 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 3.73 +0.01 39 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.49 0.00 37 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 3.27 +0.01 36 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 3.06 +0.02 36 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.83 +0.01 34 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.62 +0.01 33 0 2 0
29SEP27 8.00 C 0.00 0.00 0.00 2.42 +0.01 32 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.22 +0.01 31 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.04 0.00 31 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.86 -0.02 31 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.70 -0.03 30 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.55 -0.03 30 0 52 0
29SEP27 9.50 C 0.00 0.00 0.00 1.40 -0.01 30 0 34 0
29SEP27 9.75 C 0.00 0.00 0.00 1.28 -0.01 30 0 221 0
29SEP27 10.00 C 0.00 0.00 0.00 1.17 0.00 30 0 334 0
29SEP27 10.50 C 0.00 0.00 0.00 0.97 0.00 30 0 343 0
29SEP27 11.00 C 0.00 0.00 0.00 0.80 -0.01 31 0 162 0
29SEP27 11.50 C 0.00 0.00 0.00 0.66 0.00 31 0 120 0
29SEP27 12.00 C 0.00 0.00 0.00 0.55 0.00 31 0 142 0
29SEP27 12.50 C 0.00 0.00 0.00 0.45 0.00 31 0 158 0
29SEP27 13.00 C 0.00 0.00 0.00 0.37 0.00 31 0 7 0
29SEP27 13.50 C 0.00 0.00 0.00 0.30 0.00 31 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.24 0.00 31 0 6 0
29SEP27 14.50 C 0.00 0.00 0.00 0.20 +0.01 32 0 14 0
29SEP27 15.00 C 0.00 0.00 0.00 0.16 0.00 32 0 37 0
29SEP27 15.50 C 0.00 0.00 0.00 0.13 0.00 32 0 100 0
29SEP27 16.00 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
29SEP27 16.50 C 0.13 0.13 0.13 0.08 0.00 31 60 60 +60
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 0.06 +0.01 32 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 25 0
29SEP27 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 25 0
29SEP27 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29SEP27 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 25 0
29SEP27 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
TOTAL CALL 1,666 78,402 +417
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 139 0 150 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 129 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 119 0 2 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 109 0 763 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 100 0 145 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 91 0 335 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 81 0 383 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 72 0 849 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 441 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 2,019 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 8,108 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3,406 0
29OCT26 9.25 P 0.00 0.00 0.00 0.02 0.00 35 0 2,142 0
29OCT26 9.50 P 0.04 0.04 0.03 0.03 -0.01 28 382 3,289 -43
29OCT26 9.75 P 0.07 0.10 0.06 0.09 -0.01 29 121 2,627 +60
29OCT26 10.00 P 0.14 0.20 0.14 0.19 -0.01 29 143 1,217 +140
29OCT26 10.50 P 0.00 0.00 0.00 0.55 -0.01 30 0 199 0
29OCT26 11.00 P 0.00 0.00 0.00 1.04 0.00 43 0 210 0
29OCT26 11.50 P 0.00 0.00 0.00 1.52 +0.01 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.02 +0.01 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.52 +0.01 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.02 +0.01 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.52 +0.01 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.02 +0.01 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.52 +0.01 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.02 +0.01 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.52 +0.01 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.02 +0.01 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.52 +0.01 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.02 +0.01 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 7.52 +0.01 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 8.02 +0.01 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 8.52 +0.01 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 9.02 +0.01 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 9.52 +0.01 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 10.02 +0.01 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 11.02 +0.01 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 12.02 +0.01 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 13.02 +0.01 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 14.02 +0.01 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 15.02 +0.01 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 16.02 +0.01 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 17.02 +0.01 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 18.02 +0.01 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 19.02 +0.01 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 20.02 +0.01 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 21.02 +0.01 0 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 63 0 50 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 150 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 74 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 447 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 31 0 269 0
27NOV26 8.50 P 0.00 0.00 0.00 0.02 0.00 31 0 1,159 0
27NOV26 8.75 P 0.03 0.03 0.03 0.03 0.00 29 210 1,778 -160
27NOV26 9.00 P 0.00 0.00 0.00 0.06 0.00 29 0 1,966 0
27NOV26 9.25 P 0.10 0.10 0.10 0.10 0.00 29 1 5,209 0
27NOV26 9.50 P 0.00 0.00 0.00 0.16 0.00 28 0 2,660 0
27NOV26 9.75 P 0.00 0.00 0.00 0.25 0.00 28 0 1,162 0
27NOV26 10.00 P 0.31 0.31 0.31 0.37 0.00 29 30 404 +30
27NOV26 10.50 P 0.00 0.00 0.00 0.69 0.00 30 0 294 0
27NOV26 11.00 P 0.00 0.00 0.00 1.11 +0.02 33 0 558 0
27NOV26 11.50 P 0.00 0.00 0.00 1.53 +0.01 28 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.02 +0.01 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.54 +0.03 44 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.02 +0.01 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.52 +0.01 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.02 +0.01 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.52 +0.01 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.02 +0.01 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.52 +0.01 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.02 +0.01 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.52 +0.01 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.02 +0.01 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 7.52 +0.01 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 8.02 +0.01 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 8.52 +0.01 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 9.02 +0.01 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 9.52 +0.01 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 10.02 +0.01 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 11.02 +0.01 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 12.02 +0.01 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 13.02 +0.01 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 14.04 +0.03 134 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 15.02 +0.01 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 16.05 +0.04 149 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 17.02 +0.01 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 18.02 +0.01 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 19.02 +0.01 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 20.02 +0.01 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 21.02 +0.01 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 94 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 38 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 443 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,014 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 527 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,353 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 1,768 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 32 0 947 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 29 0 249 0
30DEC26 8.00 P 0.00 0.00 0.00 0.02 0.00 29 0 2,440 0
30DEC26 8.25 P 0.00 0.00 0.00 0.03 -0.01 28 0 1,073 0
30DEC26 8.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 1,581 0
30DEC26 8.75 P 0.00 0.00 0.00 0.08 -0.01 28 0 2,240 0
30DEC26 9.00 P 0.00 0.00 0.00 0.13 0.00 28 0 3,734 0
30DEC26 9.25 P 0.00 0.00 0.00 0.18 0.00 28 0 2,780 0
30DEC26 9.50 P 0.00 0.00 0.00 0.26 0.00 28 0 4,054 0
30DEC26 9.75 P 0.36 0.36 0.35 0.36 -0.01 28 20 2,580 0
30DEC26 10.00 P 0.00 0.00 0.00 0.47 -0.01 27 0 2,471 0
30DEC26 10.50 P 0.00 0.00 0.00 0.79 0.00 29 0 400 0
30DEC26 11.00 P 0.00 0.00 0.00 1.18 +0.01 30 0 611 0
30DEC26 11.50 P 0.00 0.00 0.00 1.61 0.00 32 0 692 0
30DEC26 12.00 P 0.00 0.00 0.00 2.04 +0.01 30 0 136 0
30DEC26 12.50 P 0.00 0.00 0.00 2.54 +0.03 35 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 3.02 +0.01 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.52 +0.01 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.02 +0.01 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.52 +0.01 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.02 +0.01 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.52 +0.01 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.02 +0.01 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.52 +0.01 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.02 +0.01 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.52 +0.01 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.02 +0.01 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.52 +0.01 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.02 +0.01 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.52 +0.01 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.02 +0.01 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.02 +0.01 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.02 +0.01 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.02 +0.01 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.04 +0.03 103 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.02 +0.01 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 16.05 +0.04 115 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 17.02 +0.01 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 18.02 +0.01 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 19.02 +0.01 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 20.02 +0.01 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 21.02 +0.01 0 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.01 0.00 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 31 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.03 0.00 30 0 53 0
28JAN27 8.00 P 0.00 0.00 0.00 0.04 0.00 29 0 105 0
28JAN27 8.25 P 0.00 0.00 0.00 0.06 -0.01 28 0 3 0
28JAN27 8.50 P 0.00 0.00 0.00 0.10 0.00 29 0 259 0
28JAN27 8.75 P 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
28JAN27 9.00 P 0.18 0.18 0.18 0.19 0.00 28 7 42 +7
28JAN27 9.25 P 0.00 0.00 0.00 0.25 -0.01 28 0 6 0
28JAN27 9.50 P 0.34 0.34 0.34 0.34 0.00 28 100 100 +100
28JAN27 9.75 P 0.00 0.00 0.00 0.44 -0.01 28 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.57 0.00 28 0 7 0
28JAN27 10.50 P 0.00 0.00 0.00 0.87 0.00 29 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 1.21 -0.01 28 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 1.62 +0.01 29 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 2.06 -0.02 29 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 2.54 +0.01 31 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 3.02 +0.01 0 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 3.52 +0.01 0 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 4.02 +0.01 0 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 4.52 +0.01 0 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 5.02 +0.01 0 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 5.52 +0.01 0 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 6.02 +0.01 0 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 6.52 +0.01 0 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 7.02 +0.01 0 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 7.52 +0.01 0 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 8.02 +0.01 0 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 8.52 +0.01 0 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 9.02 +0.01 0 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 9.52 +0.01 0 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 10.02 +0.01 0 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 11.02 +0.01 0 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 12.02 +0.01 0 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 13.02 +0.01 0 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 14.04 +0.03 91 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 15.02 +0.01 0 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 16.05 +0.04 101 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 17.02 +0.01 0 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 18.02 +0.01 0 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 19.02 +0.01 0 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 20.02 +0.01 0 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 21.02 +0.01 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.01 0.00 64 0 180 0
30MAR27 3.90 P 0.00 0.00 0.00 0.01 0.00 63 0 60 0
30MAR27 4.00 P 0.00 0.00 0.00 0.01 0.00 61 0 210 0
30MAR27 4.10 P 0.00 0.00 0.00 0.01 0.00 60 0 60 0
30MAR27 4.20 P 0.00 0.00 0.00 0.01 0.00 58 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 0.00 55 0 240 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 228 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 650 0
30MAR27 7.00 P 0.00 0.00 0.00 0.02 0.00 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 0.04 -0.01 28 0 300 0
30MAR27 7.75 P 0.00 0.00 0.00 0.06 -0.01 28 0 646 0
30MAR27 8.00 P 0.00 0.00 0.00 0.09 0.00 28 0 738 0
30MAR27 8.25 P 0.00 0.00 0.00 0.13 0.00 29 0 711 0
30MAR27 8.50 P 0.00 0.00 0.00 0.17 0.00 28 0 2,149 0
30MAR27 8.75 P 0.00 0.00 0.00 0.23 0.00 28 0 2,021 0
30MAR27 9.00 P 0.00 0.00 0.00 0.30 0.00 28 0 2,310 0
30MAR27 9.25 P 0.00 0.00 0.00 0.38 0.00 28 0 2,265 0
30MAR27 9.50 P 0.47 0.47 0.47 0.47 0.00 28 136 1,679 +136
30MAR27 9.75 P 0.00 0.00 0.00 0.58 0.00 28 0 720 0
30MAR27 10.00 P 0.00 0.00 0.00 0.70 +0.01 28 0 3,245 0
30MAR27 10.50 P 0.00 0.00 0.00 1.00 +0.01 29 0 2,099 0
30MAR27 11.00 P 0.00 0.00 0.00 1.35 +0.01 29 0 1,563 0
30MAR27 11.50 P 0.00 0.00 0.00 1.70 +0.01 28 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.12 -0.02 28 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 2.55 -0.03 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.02 -0.02 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.52 +0.01 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.02 +0.01 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.52 +0.01 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.02 +0.01 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.52 +0.01 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.02 +0.01 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.52 +0.01 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.02 +0.01 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.52 +0.01 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.02 +0.01 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.52 +0.01 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.02 +0.01 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.52 +0.01 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.02 +0.01 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.02 +0.01 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.02 +0.01 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.02 +0.01 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.04 +0.03 76 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 15.02 +0.01 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 16.05 +0.04 84 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 17.02 +0.01 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 18.02 +0.01 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 19.02 +0.01 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 20.02 +0.01 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 21.02 +0.01 0 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.01 0.00 52 0 630 0
29JUN27 3.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29JUN27 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.02 0.00 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 0.00 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 0.00 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 0.30 +0.01 29 0 1,059 0
29JUN27 8.50 P 0.00 0.00 0.00 0.36 0.00 29 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 0.43 -0.01 28 0 120 0
29JUN27 9.00 P 0.00 0.00 0.00 0.53 0.00 29 0 386 0
29JUN27 9.25 P 0.00 0.00 0.00 0.62 -0.01 28 0 281 0
29JUN27 9.50 P 0.00 0.00 0.00 0.74 0.00 28 0 699 0
29JUN27 9.75 P 0.00 0.00 0.00 0.86 -0.01 28 0 205 0
29JUN27 10.00 P 0.00 0.00 0.00 0.99 0.00 28 0 252 0
29JUN27 10.50 P 0.00 0.00 0.00 1.31 0.00 29 0 226 0
29JUN27 11.00 P 1.61 1.62 1.61 1.66 +0.07 29 60 92 +60
29JUN27 11.50 P 0.00 0.00 0.00 1.98 -0.01 28 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.39 -0.02 29 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 2.81 0.00 29 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.24 0.00 29 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.67 -0.02 28 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.13 -0.01 28 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.59 -0.01 28 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.06 -0.02 27 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.53 -0.01 25 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.03 +0.02 29 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.52 +0.01 0 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.02 +0.01 0 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.52 +0.01 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.02 +0.01 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 8.52 +0.01 0 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 9.02 +0.01 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 9.52 +0.01 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 10.02 +0.01 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 11.02 +0.01 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 12.02 +0.01 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 13.02 +0.01 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 14.04 +0.03 63 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 15.02 +0.01 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 16.05 +0.04 70 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 17.02 +0.01 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 18.02 +0.01 0 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 19.02 +0.01 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 20.02 +0.01 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 21.02 +0.01 0 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.04 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 32 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.13 +0.01 32 0 4 0
29SEP27 7.00 P 0.00 0.00 0.00 0.16 0.00 31 0 50 0
29SEP27 7.25 P 0.00 0.00 0.00 0.21 +0.01 32 0 34 0
29SEP27 7.50 P 0.00 0.00 0.00 0.26 +0.01 32 0 23 0
29SEP27 7.75 P 0.00 0.00 0.00 0.32 +0.01 32 0 2 0
29SEP27 8.00 P 0.00 0.00 0.00 0.39 +0.01 32 0 149 0
29SEP27 8.25 P 0.00 0.00 0.00 0.46 0.00 31 0 3 0
29SEP27 8.50 P 0.00 0.00 0.00 0.54 0.00 31 0 69 0
29SEP27 8.75 P 0.00 0.00 0.00 0.64 +0.01 31 0 20 0
29SEP27 9.00 P 0.00 0.00 0.00 0.74 0.00 31 0 57 0
29SEP27 9.25 P 0.00 0.00 0.00 0.86 0.00 32 0 100 0
29SEP27 9.50 P 0.00 0.00 0.00 0.98 +0.01 32 0 44 0
29SEP27 9.75 P 0.00 0.00 0.00 1.11 +0.01 32 0 687 0
29SEP27 10.00 P 0.00 0.00 0.00 1.25 0.00 32 0 881 0
29SEP27 10.50 P 0.00 0.00 0.00 1.56 +0.01 32 0 201 0
29SEP27 11.00 P 0.00 0.00 0.00 1.91 +0.02 33 0 30 0
29SEP27 11.50 P 0.00 0.00 0.00 2.26 +0.01 33 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.65 +0.02 33 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.04 0.00 33 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.47 +0.01 34 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.89 -0.01 34 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.34 -0.01 35 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.80 -0.01 36 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.26 0.00 37 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 5.71 -0.01 37 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.18 -0.01 38 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 6.65 0.00 38 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 7.11 -0.01 38 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 7.59 -0.02 39 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 8.06 -0.01 39 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 8.53 -0.01 38 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 9.02 +0.01 0 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 9.52 +0.01 0 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 10.02 +0.01 0 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 11.02 +0.01 0 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 12.02 +0.01 0 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 13.02 +0.01 0 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 14.04 +0.03 56 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 15.02 +0.01 0 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 16.05 +0.04 62 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 17.02 +0.01 0 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 18.02 +0.01 0 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 19.03 +0.02 66 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 20.02 +0.01 0 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 21.03 +0.02 70 0 0 0
TOTAL PUT 1,210 114,048 +330
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$ 37.600
23OCT26 27.00 C 0.00 0.00 0.00 10.61 -0.11 130 0 0 0
23OCT26 27.50 C 0.00 0.00 0.00 10.11 -0.10 123 0 0 0
23OCT26 28.00 C 0.00 0.00 0.00 9.61 -0.04 116 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 9.11 -0.11 109 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 8.61 -0.10 102 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 8.11 -0.05 95 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 7.61 -0.09 88 0 0 0
23OCT26 30.50 C 0.00 0.00 0.00 7.11 -0.08 82 0 0 0
23OCT26 31.00 C 0.00 0.00 0.00 6.61 -0.06 75 0 0 0
23OCT26 31.50 C 0.00 0.00 0.00 6.11 -0.01 69 0 0 0
23OCT26 32.00 C 0.00 0.00 0.00 5.61 -0.04 63 0 0 0
23OCT26 32.50 C 0.00 0.00 0.00 5.11 -0.02 57 0 0 0
23OCT26 33.00 C 0.00 0.00 0.00 4.61 -0.02 51 0 0 0
23OCT26 33.50 C 0.00 0.00 0.00 4.11 +0.11 45 0 0 0
23OCT26 34.00 C 0.00 0.00 0.00 3.62 +0.10 52 0 0 0
23OCT26 34.50 C 0.00 0.00 0.00 3.14 +0.09 55 0 0 0
23OCT26 35.00 C 0.00 0.00 0.00 2.67 +0.07 55 0 0 0
23OCT26 35.50 C 1.05 1.16 1.05 2.22 +0.04 54 31 31 +31
23OCT26 36.00 C 0.72 1.63 0.72 1.85 +0.04 60 10 8 +8
23OCT26 36.50 C 0.80 1.15 0.80 1.46 +0.01 58 90 90 -30
23OCT26 37.00 C 0.48 0.78 0.48 1.11 -0.01 56 90 60 +60
23OCT26 37.50 C 0.27 0.83 0.27 0.82 -0.04 56 192 240 +127
23OCT26 38.00 C 0.18 0.60 0.18 0.58 -0.05 55 34 237 +2
23OCT26 38.50 C 0.00 0.00 0.00 0.40 -0.07 55 0 212 0
23OCT26 39.00 C 0.26 0.26 0.26 0.26 -0.07 54 40 111 0
23OCT26 39.50 C 0.00 0.00 0.00 0.16 -0.07 54 0 30 0
23OCT26 40.00 C 0.12 0.12 0.12 0.10 -0.05 54 1 13 +1
23OCT26 40.50 C 0.00 0.00 0.00 0.06 -0.04 55 0 27 0
23OCT26 41.00 C 0.00 0.00 0.00 0.04 -0.02 57 0 96 0
23OCT26 41.50 C 0.00 0.00 0.00 0.02 -0.02 55 0 74 0
23OCT26 42.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 132 0
23OCT26 42.50 C 0.00 0.00 0.00 0.01 -0.01 60 0 55 0
23OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 43.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
23OCT26 45.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
23OCT26 46.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
23OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
23OCT26 47.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
23OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
23OCT26 48.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 10.82 +0.10 139 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.62 -0.16 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.83 +0.08 116 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.81 +0.11 101 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.63 -0.07 49 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 5.64 -0.05 47 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 4.67 +0.04 47 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 3.73 +0.09 47 0 0 0
29OCT26 35.00 C 1.65 1.66 1.65 2.87 +0.07 47 120 210 +120
29OCT26 36.00 C 1.07 2.11 1.07 2.10 +0.04 47 388 414 +29
29OCT26 37.00 C 0.94 1.51 0.94 1.50 +0.04 49 663 913 +192
29OCT26 38.00 C 0.57 1.04 0.57 0.98 +0.01 48 311 767 +1
29OCT26 39.00 C 0.23 0.67 0.23 0.60 -0.02 48 340 785 -30
29OCT26 40.00 C 0.34 0.38 0.34 0.35 -0.02 48 53 960 -30
29OCT26 41.00 C 0.21 0.21 0.21 0.19 -0.02 48 30 715 0
29OCT26 42.00 C 0.00 0.00 0.00 0.10 -0.01 48 0 549 0
29OCT26 43.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 1,123 0
29OCT26 44.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 2,846 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 1,272 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 53 0 380 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 58 0 5,282 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 63 0 5,686 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 68 0 762 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 72 0 720 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 83 0 1,106 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1,554 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 102 0 544 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 111 0 2,992 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 120 0 1,235 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 128 0 277 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 135 0 842 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 143 0 269 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 150 0 1,036 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 157 0 1,128 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 169 0 195 0
30OCT26 27.50 C 0.00 0.00 0.00 10.13 - 72 0 0 -
30OCT26 28.00 C 0.00 0.00 0.00 9.62 - 0 0 0 -
30OCT26 28.50 C 0.00 0.00 0.00 9.13 - 64 0 0 -
30OCT26 29.00 C 0.00 0.00 0.00 8.83 - 109 0 0 -
30OCT26 29.50 C 0.00 0.00 0.00 8.13 - 55 0 0 -
30OCT26 30.00 C 0.00 0.00 0.00 7.81 - 95 0 0 -
30OCT26 30.50 C 0.00 0.00 0.00 7.13 - 47 0 0 -
30OCT26 31.00 C 0.00 0.00 0.00 6.63 - 43 0 0 -
30OCT26 31.50 C 0.00 0.00 0.00 6.14 - 48 0 0 -
30OCT26 32.00 C 0.00 0.00 0.00 5.65 - 48 0 0 -
30OCT26 32.50 C 0.00 0.00 0.00 5.17 - 49 0 0 -
30OCT26 33.00 C 0.00 0.00 0.00 4.69 - 48 0 0 -
30OCT26 33.50 C 0.00 0.00 0.00 4.23 - 49 0 0 -
30OCT26 34.00 C 0.00 0.00 0.00 3.77 - 48 0 0 -
30OCT26 34.50 C 0.00 0.00 0.00 3.34 - 48 0 0 -
30OCT26 35.00 C 0.00 0.00 0.00 2.93 - 49 0 0 -
30OCT26 35.50 C 0.00 0.00 0.00 2.54 - 48 0 0 -
30OCT26 36.00 C 0.00 0.00 0.00 2.22 - 50 0 0 -
30OCT26 36.50 C 1.50 1.50 1.50 1.90 - 51 30 30 -
30OCT26 37.00 C 1.49 1.49 1.39 1.59 - 50 60 0 -
30OCT26 37.50 C 1.17 1.17 1.17 1.31 - 50 24 24 -
30OCT26 38.00 C 1.02 1.08 1.02 1.07 - 49 32 32 -
30OCT26 38.50 C 0.00 0.00 0.00 0.86 - 49 0 0 -
30OCT26 39.00 C 0.70 0.70 0.70 0.69 - 49 2 2 -
30OCT26 39.50 C 0.00 0.00 0.00 0.54 - 49 0 0 -
30OCT26 40.00 C 0.00 0.00 0.00 0.42 - 49 0 0 -
30OCT26 40.50 C 0.00 0.00 0.00 0.32 - 49 0 0 -
30OCT26 41.00 C 0.00 0.00 0.00 0.24 - 49 0 0 -
30OCT26 41.50 C 0.00 0.00 0.00 0.18 - 49 0 0 -
30OCT26 42.00 C 0.00 0.00 0.00 0.13 - 48 0 0 -
30OCT26 42.50 C 0.00 0.00 0.00 0.10 - 49 0 0 -
30OCT26 43.00 C 0.00 0.00 0.00 0.07 - 49 0 0 -
30OCT26 43.50 C 0.00 0.00 0.00 0.05 - 49 0 0 -
30OCT26 44.00 C 0.00 0.00 0.00 0.04 - 50 0 0 -
30OCT26 44.50 C 0.00 0.00 0.00 0.03 - 50 0 0 -
30OCT26 45.00 C 0.00 0.00 0.00 0.02 - 50 0 0 -
30OCT26 45.50 C 0.00 0.00 0.00 0.01 - 48 0 0 -
30OCT26 46.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
30OCT26 46.50 C 0.00 0.00 0.00 0.01 - 53 0 0 -
30OCT26 47.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
30OCT26 47.50 C 0.00 0.00 0.00 0.01 - 57 0 0 -
27NOV26 27.00 C 0.00 0.00 0.00 10.83 +0.04 63 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 9.96 +0.18 66 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.97 +0.07 61 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.96 -0.09 54 0 436 0
27NOV26 31.00 C 0.00 0.00 0.00 6.90 -0.08 44 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.27 +0.11 54 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 5.49 -0.06 54 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 4.77 +0.09 54 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 4.11 +0.09 54 0 57 0
27NOV26 36.00 C 2.52 3.61 2.52 3.58 +0.15 55 264 378 +120
27NOV26 37.00 C 2.08 3.02 2.08 3.03 +0.09 55 363 529 +84
27NOV26 38.00 C 1.73 2.44 1.73 2.56 +0.13 55 520 878 +168
27NOV26 39.00 C 1.93 2.14 1.82 2.14 +0.12 55 322 790 +223
27NOV26 40.00 C 1.44 1.78 1.44 1.76 +0.08 55 159 328 +67
27NOV26 41.00 C 1.18 1.39 1.18 1.44 +0.04 54 15 185 +14
27NOV26 42.00 C 1.00 1.00 1.00 1.17 +0.03 54 4 325 0
27NOV26 43.00 C 0.00 0.00 0.00 0.95 +0.04 54 0 144 0
27NOV26 44.00 C 0.00 0.00 0.00 0.76 +0.03 54 0 1,025 0
27NOV26 45.00 C 0.00 0.00 0.00 0.60 +0.02 54 0 274 0
27NOV26 46.00 C 0.00 0.00 0.00 0.48 +0.02 54 0 6,158 0
27NOV26 47.00 C 0.00 0.00 0.00 0.37 +0.01 54 0 16,713 0
27NOV26 48.00 C 0.00 0.00 0.00 0.29 +0.01 54 0 1,219 0
27NOV26 49.00 C 0.00 0.00 0.00 0.23 +0.01 54 0 964 0
27NOV26 50.00 C 0.29 0.29 0.29 0.17 0.00 54 4 635 -4
27NOV26 52.50 C 0.00 0.00 0.00 0.09 0.00 54 0 722 0
27NOV26 55.00 C 0.00 0.00 0.00 0.05 0.00 55 0 404 0
27NOV26 57.50 C 0.00 0.00 0.00 0.03 +0.01 56 0 370 0
27NOV26 60.00 C 0.00 0.00 0.00 0.02 +0.01 58 0 522 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 185 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 62 0 193 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 65 0 124 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 69 0 203 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 72 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 10.87 -0.19 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.96 -0.16 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.41 +0.15 57 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.37 -0.08 50 0 87 0
30DEC26 31.00 C 0.00 0.00 0.00 7.55 -0.09 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.85 -0.07 51 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.15 -0.10 51 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.49 +0.07 51 0 155 0
30DEC26 35.00 C 4.44 4.48 4.44 4.97 +0.16 53 60 697 +60
30DEC26 36.00 C 3.86 4.45 3.86 4.39 +0.10 52 361 1,141 +247
30DEC26 37.00 C 3.12 3.90 3.12 3.84 +0.06 52 396 1,176 +122
30DEC26 38.00 C 3.29 3.37 3.19 3.40 +0.09 52 251 1,238 +95
30DEC26 39.00 C 2.47 2.98 2.47 2.99 +0.08 52 332 789 +145
30DEC26 40.00 C 1.99 2.56 1.99 2.61 +0.07 52 91 967 +22
30DEC26 41.00 C 0.00 0.00 0.00 2.26 +0.05 52 0 514 0
30DEC26 42.00 C 1.42 1.98 1.42 1.95 +0.02 52 255 784 +127
30DEC26 43.00 C 1.65 1.72 1.65 1.68 +0.02 52 93 1,394 -33
30DEC26 44.00 C 1.53 1.53 1.53 1.44 +0.02 52 16 2,593 +16
30DEC26 45.00 C 0.00 0.00 0.00 1.23 +0.01 52 0 603 0
30DEC26 46.00 C 0.00 0.00 0.00 1.05 +0.01 52 0 2,616 0
30DEC26 47.00 C 0.00 0.00 0.00 0.89 +0.01 52 0 3,546 0
30DEC26 48.00 C 0.00 0.00 0.00 0.76 +0.01 52 0 227 0
30DEC26 49.00 C 0.00 0.00 0.00 0.64 +0.03 52 0 849 0
30DEC26 50.00 C 0.52 0.66 0.52 0.54 +0.01 52 7 1,407 0
30DEC26 52.50 C 0.00 0.00 0.00 0.35 +0.01 52 0 915 0
30DEC26 55.00 C 0.00 0.00 0.00 0.22 0.00 51 0 4,605 0
30DEC26 57.50 C 0.00 0.00 0.00 0.14 0.00 51 0 592 0
30DEC26 60.00 C 0.00 0.00 0.00 0.09 0.00 52 0 1,027 0
30DEC26 62.50 C 0.00 0.00 0.00 0.06 0.00 52 0 391 0
30DEC26 65.00 C 0.13 0.13 0.13 0.04 0.00 52 30 1,248 +30
30DEC26 67.50 C 0.00 0.00 0.00 0.03 0.00 54 0 2,915 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 0.00 54 0 2,220 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 827 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2,697 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,284 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,234 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 62 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 64 0 230 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 66 0 16 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 68 0 97 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 70 0 228 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 71 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 73 0 194 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 75 0 409 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 77 0 71 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 78 0 23 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 80 0 717 0
28JAN27 27.00 C 0.00 0.00 0.00 11.43 -0.08 56 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 10.56 +0.05 55 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 9.65 -0.17 52 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 8.86 -0.17 52 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 7.92 -0.36 48 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 7.42 -0.14 52 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 6.78 -0.11 52 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 6.16 -0.10 52 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 5.58 +0.07 52 0 26 0
28JAN27 36.00 C 4.50 4.50 4.50 5.10 +0.10 53 14 14 +14
28JAN27 37.00 C 4.09 4.55 4.09 4.60 +0.13 53 102 311 +30
28JAN27 38.00 C 3.80 4.10 3.80 4.14 +0.08 53 150 513 +77
28JAN27 39.00 C 3.71 3.71 3.61 3.72 +0.08 53 102 368 +42
28JAN27 40.00 C 3.28 3.32 3.26 3.34 +0.07 53 120 230 +80
28JAN27 41.00 C 2.75 2.98 2.75 3.00 +0.07 53 120 970 +120
28JAN27 42.00 C 2.67 2.70 2.66 2.69 +0.06 53 222 299 +126
28JAN27 43.00 C 2.20 2.20 2.20 2.40 +0.05 53 16 230 +16
28JAN27 44.00 C 0.00 0.00 0.00 2.13 +0.03 53 0 125 0
28JAN27 45.00 C 0.00 0.00 0.00 1.89 +0.03 53 0 68 0
28JAN27 46.00 C 0.00 0.00 0.00 1.67 +0.03 53 0 120 0
28JAN27 47.00 C 0.00 0.00 0.00 1.48 +0.03 53 0 33 0
28JAN27 48.00 C 1.25 1.25 1.25 1.30 +0.02 53 10 11 +10
30MAR27 27.00 C 0.00 0.00 0.00 12.05 -0.07 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.20 -0.21 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.47 -0.20 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.78 -0.23 53 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.11 -0.25 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.48 -0.24 53 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.87 -0.22 53 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.34 -0.19 53 0 304 0
30MAR27 35.00 C 0.00 0.00 0.00 6.88 -0.11 54 0 0 0
30MAR27 36.00 C 6.37 6.37 6.37 6.42 +0.08 55 17 722 0
30MAR27 37.00 C 5.59 5.59 5.59 5.94 +0.06 54 12 600 -12
30MAR27 38.00 C 0.00 0.00 0.00 5.50 +0.06 54 0 1,502 0
30MAR27 39.00 C 5.01 5.01 5.01 5.09 +0.06 54 30 872 -30
30MAR27 40.00 C 0.00 0.00 0.00 4.71 +0.05 54 0 279 0
30MAR27 41.00 C 0.00 0.00 0.00 4.36 +0.05 55 0 177 0
30MAR27 42.00 C 3.99 3.99 3.99 3.99 +0.01 54 50 52 +50
30MAR27 43.00 C 3.60 3.76 3.60 3.73 +0.05 55 877 815 +503
30MAR27 44.00 C 0.00 0.00 0.00 3.45 +0.04 55 0 32 0
30MAR27 45.00 C 0.00 0.00 0.00 3.17 +0.02 55 0 202 0
30MAR27 46.00 C 0.00 0.00 0.00 2.92 +0.02 55 0 121 0
30MAR27 47.00 C 0.00 0.00 0.00 2.68 +0.02 55 0 155 0
30MAR27 48.00 C 0.00 0.00 0.00 2.46 +0.01 55 0 307 0
30MAR27 49.00 C 0.00 0.00 0.00 2.26 +0.01 55 0 125 0
30MAR27 50.00 C 1.78 1.78 1.78 2.07 +0.01 54 5 393 0
30MAR27 52.50 C 0.00 0.00 0.00 1.67 +0.01 54 0 465 0
30MAR27 55.00 C 0.00 0.00 0.00 1.30 -0.04 54 0 373 0
30MAR27 57.50 C 0.00 0.00 0.00 1.08 +0.01 54 0 223 0
30MAR27 60.00 C 0.00 0.00 0.00 0.84 0.00 54 0 311 0
30MAR27 62.50 C 0.00 0.00 0.00 0.67 -0.02 54 0 131 0
30MAR27 65.00 C 0.00 0.00 0.00 0.55 0.00 54 0 203 0
30MAR27 67.50 C 0.75 0.75 0.75 0.44 0.00 54 120 369 -120
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 0.28 -0.01 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 0.00 54 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 0.06 -0.01 54 0 56 0
30MAR27 92.50 C 0.00 0.00 0.00 0.05 0.00 54 0 43 0
30MAR27 95.00 C 0.00 0.00 0.00 0.04 0.00 54 0 177 0
30MAR27 97.50 C 0.00 0.00 0.00 0.03 0.00 54 0 293 0
30MAR27 100.00 C 0.00 0.00 0.00 0.02 0.00 53 0 109 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 50 0 340 0
29JUN27 27.00 C 0.00 0.00 0.00 13.02 +0.10 55 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 12.34 +0.09 55 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 11.70 +0.09 55 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.08 +0.09 55 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.48 +0.08 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.91 +0.07 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.37 +0.07 55 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.86 +0.07 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.37 +0.07 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.90 +0.06 55 0 248 0
29JUN27 37.00 C 7.43 7.43 7.39 7.46 -0.02 55 159 1,149 +159
29JUN27 38.00 C 0.00 0.00 0.00 7.14 +0.16 56 0 990 0
29JUN27 39.00 C 0.00 0.00 0.00 6.73 +0.15 56 0 174 0
29JUN27 40.00 C 0.00 0.00 0.00 6.36 +0.15 56 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.01 +0.15 56 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 5.56 +0.04 55 0 150 0
29JUN27 43.00 C 5.13 5.13 5.13 5.39 +0.08 56 30 150 0
29JUN27 44.00 C 0.00 0.00 0.00 5.09 +0.12 56 0 578 0
29JUN27 45.00 C 0.00 0.00 0.00 4.80 +0.07 56 0 46 0
29JUN27 46.00 C 0.00 0.00 0.00 4.52 +0.05 56 0 160 0
29JUN27 47.00 C 0.00 0.00 0.00 4.26 +0.04 56 0 185 0
29JUN27 48.00 C 0.00 0.00 0.00 4.01 +0.03 56 0 35 0
29JUN27 49.00 C 3.87 3.87 3.87 3.78 +0.03 56 30 234 0
29JUN27 50.00 C 3.67 3.67 3.67 3.56 +0.03 56 30 75 +30
29JUN27 52.50 C 3.22 3.22 3.22 3.06 +0.02 56 26 178 -10
29JUN27 55.00 C 0.00 0.00 0.00 2.63 +0.02 56 0 37 0
29JUN27 57.50 C 0.00 0.00 0.00 2.27 +0.08 56 0 105 0
29JUN27 60.00 C 0.00 0.00 0.00 1.90 +0.02 55 0 53 0
29JUN27 62.50 C 0.00 0.00 0.00 1.63 +0.01 55 0 282 0
29JUN27 65.00 C 0.00 0.00 0.00 1.41 +0.01 55 0 127 0
29JUN27 67.50 C 0.00 0.00 0.00 1.21 0.00 55 0 21 0
29JUN27 70.00 C 0.00 0.00 0.00 1.05 +0.01 55 0 330 0
29JUN27 72.50 C 0.00 0.00 0.00 0.90 0.00 55 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 0.78 0.00 55 0 152 0
29JUN27 77.50 C 0.00 0.00 0.00 0.68 +0.01 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 0.51 +0.01 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 14.01 -0.21 56 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 13.38 -0.24 56 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 12.77 -0.24 56 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 12.18 -0.23 56 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 11.63 -0.21 56 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 11.11 -0.19 56 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 10.59 -0.20 56 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 10.08 -0.20 55 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 9.62 -0.16 55 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 9.37 +0.15 57 0 48 0
29SEP27 37.00 C 0.00 0.00 0.00 8.94 +0.14 57 0 159 0
29SEP27 38.00 C 0.00 0.00 0.00 8.53 +0.14 57 0 22 0
29SEP27 39.00 C 0.00 0.00 0.00 8.17 +0.14 57 0 220 0
29SEP27 40.00 C 0.00 0.00 0.00 7.73 +0.08 56 0 77 0
29SEP27 41.00 C 0.00 0.00 0.00 7.39 +0.07 56 0 178 0
29SEP27 42.00 C 0.00 0.00 0.00 7.06 +0.10 57 0 1 0
29SEP27 43.00 C 0.00 0.00 0.00 6.75 +0.07 57 0 23 0
29SEP27 44.00 C 0.00 0.00 0.00 6.45 +0.09 57 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 6.17 +0.06 57 0 24 0
29SEP27 46.00 C 0.00 0.00 0.00 5.91 +0.07 57 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 5.64 +0.07 57 0 192 0
29SEP27 48.00 C 0.00 0.00 0.00 5.38 +0.07 57 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.13 +0.07 57 0 105 0
29SEP27 50.00 C 0.00 0.00 0.00 4.90 +0.07 57 0 38 0
29SEP27 52.50 C 0.00 0.00 0.00 4.36 +0.07 57 0 2 0
29SEP27 55.00 C 0.00 0.00 0.00 3.88 +0.06 56 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.46 +0.06 56 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.08 +0.05 56 0 37 0
TOTAL CALL 8,326 159,898 +3,069
23OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
23OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
23OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
23OCT26 29.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
23OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23OCT26 31.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 33.50 P 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
23OCT26 34.00 P 0.00 0.00 0.00 0.02 -0.02 58 0 0 0
23OCT26 34.50 P 0.16 0.16 0.16 0.03 -0.05 54 20 257 +20
23OCT26 35.00 P 0.00 0.00 0.00 0.06 -0.07 54 0 0 0
23OCT26 35.50 P 0.50 0.50 0.50 0.11 -0.09 54 34 321 +34
23OCT26 36.00 P 0.70 0.72 0.25 0.19 -0.11 54 70 225 +30
23OCT26 36.50 P 1.01 1.01 0.33 0.30 -0.14 54 322 405 +124
23OCT26 37.00 P 1.20 1.20 0.50 0.46 -0.16 53 79 159 +30
23OCT26 37.50 P 1.35 1.35 0.64 0.67 -0.20 53 159 201 +131
23OCT26 38.00 P 1.34 1.37 1.34 0.93 -0.19 52 15 41 +11
23OCT26 38.50 P 1.43 1.43 1.29 1.24 -0.21 51 47 124 0
23OCT26 39.00 P 2.68 2.68 2.68 1.61 -0.21 51 7 102 0
23OCT26 39.50 P 0.00 0.00 0.00 2.06 -0.18 55 0 100 0
23OCT26 40.00 P 0.00 0.00 0.00 2.49 -0.18 54 0 30 0
23OCT26 40.50 P 0.00 0.00 0.00 2.95 -0.17 54 0 30 0
23OCT26 41.00 P 0.00 0.00 0.00 3.42 -0.16 52 0 0 0
23OCT26 41.50 P 0.00 0.00 0.00 3.91 -0.15 54 0 0 0
23OCT26 42.00 P 0.00 0.00 0.00 4.40 -0.15 0 0 0 0
23OCT26 42.50 P 0.00 0.00 0.00 4.90 -0.14 0 0 0 0
23OCT26 43.00 P 0.00 0.00 0.00 5.56 +0.02 110 0 0 0
23OCT26 43.50 P 0.00 0.00 0.00 6.06 +0.02 117 0 0 0
23OCT26 44.00 P 0.00 0.00 0.00 6.46 -0.08 101 0 0 0
23OCT26 44.50 P 0.00 0.00 0.00 6.98 -0.06 113 0 0 0
23OCT26 45.00 P 0.00 0.00 0.00 7.40 -0.14 0 0 0 0
23OCT26 45.50 P 0.00 0.00 0.00 8.08 +0.04 147 0 0 0
23OCT26 46.00 P 0.00 0.00 0.00 8.40 -0.14 0 0 0 0
23OCT26 46.50 P 0.00 0.00 0.00 8.94 -0.10 121 0 0 0
23OCT26 47.00 P 0.00 0.00 0.00 9.56 +0.02 161 0 0 0
23OCT26 47.50 P 0.00 0.00 0.00 9.94 -0.10 131 0 0 0
23OCT26 48.00 P 0.00 0.00 0.00 10.53 -0.01 165 0 0 0
23OCT26 48.50 P 0.00 0.00 0.00 11.09 +0.05 184 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 78 0 65 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 82 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 53 0 40 0
29OCT26 32.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 176 0
29OCT26 33.00 P 0.00 0.00 0.00 0.05 -0.02 49 0 179 0
29OCT26 34.00 P 0.39 0.39 0.39 0.11 -0.04 47 60 538 +60
29OCT26 35.00 P 0.68 0.68 0.59 0.25 -0.06 48 150 321 +62
29OCT26 36.00 P 0.80 1.00 0.50 0.48 -0.09 48 269 768 +38
29OCT26 37.00 P 1.63 1.63 0.84 0.83 -0.10 47 646 949 -11
29OCT26 38.00 P 1.68 1.68 1.29 1.30 -0.14 46 213 1,618 -44
29OCT26 39.00 P 2.98 2.98 2.59 1.96 -0.14 47 25 1,150 -25
29OCT26 40.00 P 3.90 3.90 3.90 2.71 -0.15 47 50 942 -50
29OCT26 41.00 P 0.00 0.00 0.00 3.56 -0.15 47 0 265 0
29OCT26 42.00 P 0.00 0.00 0.00 4.60 -0.02 60 0 411 0
29OCT26 43.00 P 0.00 0.00 0.00 5.56 -0.01 65 0 335 0
29OCT26 44.00 P 0.00 0.00 0.00 6.54 -0.09 71 0 280 0
29OCT26 45.00 P 0.00 0.00 0.00 7.62 +0.08 86 0 290 0
29OCT26 46.00 P 0.00 0.00 0.00 8.40 -0.14 0 0 240 0
29OCT26 47.00 P 0.00 0.00 0.00 9.56 +0.02 94 0 891 -1,134
29OCT26 48.00 P 0.00 0.00 0.00 10.53 -0.01 97 0 207 0
29OCT26 49.00 P 0.00 0.00 0.00 11.40 -0.14 0 0 105 0
29OCT26 50.00 P 0.00 0.00 0.00 12.40 -0.14 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 14.90 -0.14 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 17.40 -0.14 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 19.90 -0.14 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 22.40 -0.14 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 24.90 -0.14 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 27.40 -0.14 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 29.90 -0.14 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 32.40 -0.14 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 35.09 +0.05 225 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 37.63 +0.09 241 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 40.12 +0.08 248 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 42.62 +0.08 256 0 0 0
30OCT26 27.50 P 0.00 0.00 0.00 0.01 - 78 0 0 -
30OCT26 28.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
30OCT26 28.50 P 0.00 0.00 0.00 0.01 - 70 0 0 -
30OCT26 29.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
30OCT26 29.50 P 0.00 0.00 0.00 0.01 - 62 0 0 -
30OCT26 30.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
30OCT26 30.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
30OCT26 31.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
30OCT26 31.50 P 0.00 0.00 0.00 0.02 - 51 0 0 -
30OCT26 32.00 P 0.00 0.00 0.00 0.03 - 50 0 0 -
30OCT26 32.50 P 0.00 0.00 0.00 0.04 - 49 0 0 -
30OCT26 33.00 P 0.00 0.00 0.00 0.07 - 50 0 0 -
30OCT26 33.50 P 0.00 0.00 0.00 0.10 - 49 0 0 -
30OCT26 34.00 P 0.00 0.00 0.00 0.15 - 49 0 0 -
30OCT26 34.50 P 0.00 0.00 0.00 0.22 - 49 0 0 -
30OCT26 35.00 P 0.00 0.00 0.00 0.30 - 49 0 0 -
30OCT26 35.50 P 0.00 0.00 0.00 0.42 - 49 0 0 -
30OCT26 36.00 P 0.00 0.00 0.00 0.55 - 49 0 0 -
30OCT26 36.50 P 0.82 0.82 0.82 0.70 - 48 17 17 -
30OCT26 37.00 P 0.00 0.00 0.00 0.88 - 47 0 0 -
30OCT26 37.50 P 0.00 0.00 0.00 1.11 - 47 0 0 -
30OCT26 38.00 P 1.61 1.61 1.48 1.37 - 47 60 30 -
30OCT26 38.50 P 0.00 0.00 0.00 1.66 - 46 0 0 -
30OCT26 39.00 P 0.00 0.00 0.00 2.00 - 47 0 0 -
30OCT26 39.50 P 0.00 0.00 0.00 2.39 - 48 0 0 -
30OCT26 40.00 P 0.00 0.00 0.00 2.78 - 48 0 0 -
30OCT26 40.50 P 0.00 0.00 0.00 3.18 - 48 0 0 -
30OCT26 41.00 P 0.00 0.00 0.00 3.61 - 48 0 0 -
30OCT26 41.50 P 0.00 0.00 0.00 4.05 - 49 0 0 -
30OCT26 42.00 P 0.00 0.00 0.00 4.60 - 57 0 0 -
30OCT26 42.50 P 0.00 0.00 0.00 5.12 - 62 0 0 -
30OCT26 43.00 P 0.00 0.00 0.00 5.56 - 61 0 0 -
30OCT26 43.50 P 0.00 0.00 0.00 6.10 - 69 0 0 -
30OCT26 44.00 P 0.00 0.00 0.00 6.54 - 67 0 0 -
30OCT26 44.50 P 0.00 0.00 0.00 6.99 - 65 0 0 -
30OCT26 45.00 P 0.00 0.00 0.00 7.62 - 82 0 0 -
30OCT26 45.50 P 0.00 0.00 0.00 8.08 - 82 0 0 -
30OCT26 46.00 P 0.00 0.00 0.00 8.49 - 75 0 0 -
30OCT26 46.50 P 0.00 0.00 0.00 8.99 - 78 0 0 -
30OCT26 47.00 P 0.00 0.00 0.00 9.68 - 101 0 0 -
30OCT26 47.50 P 0.00 0.00 0.00 9.99 - 84 0 0 -
27NOV26 27.00 P 0.00 0.00 0.00 0.06 -0.01 54 0 10 0
27NOV26 28.00 P 0.00 0.00 0.00 0.11 0.00 55 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.17 -0.01 54 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.27 -0.01 54 0 132 0
27NOV26 31.00 P 0.00 0.00 0.00 0.40 -0.02 54 0 157 0
27NOV26 32.00 P 0.76 0.76 0.76 0.58 -0.02 54 2 243 +2
27NOV26 33.00 P 0.99 0.99 0.99 0.81 -0.03 54 1 114 +1
27NOV26 34.00 P 1.14 1.14 1.10 1.09 -0.04 54 40 629 -15
27NOV26 35.00 P 1.99 1.99 1.41 1.41 -0.06 54 45 211 -15
27NOV26 36.00 P 2.35 2.49 1.79 1.81 -0.06 54 73 519 +32
27NOV26 37.00 P 3.05 3.05 2.28 2.25 -0.08 53 174 1,019 -19
27NOV26 38.00 P 3.65 3.65 2.72 2.76 -0.10 53 133 1,241 -27
27NOV26 39.00 P 3.69 3.69 3.34 3.34 -0.12 53 157 627 -41
27NOV26 40.00 P 0.00 0.00 0.00 3.97 -0.17 53 0 706 0
27NOV26 41.00 P 0.00 0.00 0.00 4.69 -0.08 54 0 359 0
27NOV26 42.00 P 0.00 0.00 0.00 5.42 -0.09 54 0 170 0
27NOV26 43.00 P 0.00 0.00 0.00 6.20 -0.10 54 0 369 0
27NOV26 44.00 P 7.55 7.55 7.55 7.17 +0.17 58 10 538 -4
27NOV26 45.00 P 0.00 0.00 0.00 8.04 +0.19 59 0 312 0
27NOV26 46.00 P 0.00 0.00 0.00 8.96 -0.02 61 0 626 0
27NOV26 47.00 P 0.00 0.00 0.00 9.95 +0.08 64 0 539 0
27NOV26 48.00 P 0.00 0.00 0.00 10.90 +0.02 67 0 187 0
27NOV26 49.00 P 0.00 0.00 0.00 11.55 -0.05 55 0 135 0
27NOV26 50.00 P 0.00 0.00 0.00 12.50 -0.25 55 0 105 0
27NOV26 52.50 P 0.00 0.00 0.00 14.97 -0.07 60 0 240 0
27NOV26 55.00 P 0.00 0.00 0.00 17.54 0.00 72 0 93 0
27NOV26 57.50 P 0.00 0.00 0.00 20.04 0.00 79 0 85 0
27NOV26 60.00 P 0.00 0.00 0.00 22.47 -0.20 79 0 60 0
27NOV26 62.50 P 0.00 0.00 0.00 24.97 -0.07 84 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 27.47 -0.07 89 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 29.90 -0.26 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 32.40 -0.14 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 35.09 -0.08 116 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.23 -0.01 52 0 32 0
30DEC26 28.00 P 0.00 0.00 0.00 0.33 -0.02 52 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.46 -0.03 51 0 100 0
30DEC26 30.00 P 0.00 0.00 0.00 0.63 -0.03 52 0 275 0
30DEC26 31.00 P 0.94 0.94 0.94 0.84 -0.03 52 30 292 +30
30DEC26 32.00 P 1.10 1.10 1.10 1.10 -0.03 52 10 185 -6
30DEC26 33.00 P 1.72 1.72 1.60 1.38 -0.04 52 51 224 +51
30DEC26 34.00 P 2.12 2.12 1.77 1.70 -0.05 51 253 1,344 +213
30DEC26 35.00 P 2.58 2.58 2.08 2.08 -0.06 51 376 1,704 +374
30DEC26 36.00 P 2.66 2.66 2.64 2.51 -0.06 51 67 1,028 +17
30DEC26 37.00 P 3.64 3.64 2.96 2.99 -0.07 51 13 531 -1
30DEC26 38.00 P 4.02 4.02 3.48 3.51 -0.09 51 162 743 -30
30DEC26 39.00 P 4.90 4.90 4.16 4.09 -0.09 51 110 815 +1
30DEC26 40.00 P 4.86 5.14 4.72 4.72 -0.10 51 62 1,522 +58
30DEC26 41.00 P 0.00 0.00 0.00 5.53 -0.10 54 0 471 0
30DEC26 42.00 P 0.00 0.00 0.00 6.22 +0.18 53 0 655 0
30DEC26 43.00 P 0.00 0.00 0.00 6.90 -0.04 53 0 1,117 0
30DEC26 44.00 P 0.00 0.00 0.00 7.81 +0.26 55 0 938 0
30DEC26 45.00 P 0.00 0.00 0.00 8.62 +0.08 56 0 2,664 0
30DEC26 46.00 P 0.00 0.00 0.00 9.34 -0.09 54 0 897 0
30DEC26 47.00 P 0.00 0.00 0.00 10.20 0.00 54 0 615 0
30DEC26 48.00 P 0.00 0.00 0.00 11.07 +0.01 55 0 345 0
30DEC26 49.00 P 0.00 0.00 0.00 11.96 +0.13 55 0 1,084 0
30DEC26 50.00 P 0.00 0.00 0.00 12.96 +0.17 58 0 2,652 0
30DEC26 52.50 P 0.00 0.00 0.00 15.42 +0.37 63 0 2,102 0
30DEC26 55.00 P 0.00 0.00 0.00 17.83 +0.24 66 0 8,226 0
30DEC26 57.50 P 0.00 0.00 0.00 20.04 -0.02 61 0 438 0
30DEC26 60.00 P 0.00 0.00 0.00 22.47 -0.20 61 0 857 0
30DEC26 62.50 P 0.00 0.00 0.00 24.97 -0.07 65 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 27.48 -0.06 70 0 1,960 0
30DEC26 67.50 P 29.78 29.78 29.78 29.92 -0.24 68 34 238 0
30DEC26 70.00 P 32.96 32.96 32.28 32.42 -0.12 72 82 80 0
30DEC26 72.50 P 0.00 0.00 0.00 35.09 -0.08 89 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.63 +0.09 94 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 40.12 +0.08 97 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 42.62 +0.08 101 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 44.90 -0.14 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 47.56 +0.02 104 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 49.90 -0.14 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 52.40 -0.14 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 54.92 -0.12 99 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 57.50 -0.04 111 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 59.90 -0.14 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 62.42 -0.12 107 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 65.05 +0.01 122 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 67.55 +0.01 124 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 70.06 +0.02 127 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.46 -0.02 52 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.63 -0.02 53 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.82 -0.02 53 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 1.04 -0.02 53 0 37 0
28JAN27 31.00 P 0.00 0.00 0.00 1.31 -0.02 53 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 1.58 -0.04 53 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 1.90 -0.04 52 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 2.27 -0.04 52 0 300 0
28JAN27 35.00 P 0.00 0.00 0.00 2.67 -0.06 52 0 0 0
28JAN27 36.00 P 3.37 3.37 3.37 3.12 -0.06 52 30 75 -29
28JAN27 37.00 P 3.95 3.95 3.57 3.62 -0.06 52 164 332 +81
28JAN27 38.00 P 4.45 4.45 4.45 4.14 -0.09 52 6 359 0
28JAN27 39.00 P 5.02 5.02 4.73 4.72 -0.09 52 132 278 +30
28JAN27 40.00 P 5.87 5.87 5.34 5.33 -0.13 52 193 455 +193
28JAN27 41.00 P 6.00 6.00 6.00 5.98 -0.31 52 60 299 +60
28JAN27 42.00 P 0.00 0.00 0.00 6.79 +0.13 53 0 120 0
28JAN27 43.00 P 0.00 0.00 0.00 7.46 +0.03 53 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 8.29 +0.11 54 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 9.08 +0.12 55 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 9.88 +0.05 55 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 10.67 +0.01 55 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 11.55 +0.05 55 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.06 -0.03 54 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.29 -0.03 54 0 15 0
30MAR27 29.00 P 0.00 0.00 0.00 1.57 -0.05 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.84 -0.06 54 0 289 0
30MAR27 31.00 P 0.00 0.00 0.00 2.16 -0.06 54 0 229 0
30MAR27 32.00 P 0.00 0.00 0.00 2.51 -0.06 54 0 68 0
30MAR27 33.00 P 0.00 0.00 0.00 2.88 -0.07 54 0 118 0
30MAR27 34.00 P 0.00 0.00 0.00 3.30 -0.07 53 0 180 0
30MAR27 35.00 P 0.00 0.00 0.00 3.75 -0.08 54 0 378 0
30MAR27 36.00 P 0.00 0.00 0.00 4.23 -0.09 53 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 4.74 -0.10 53 0 371 0
30MAR27 38.00 P 5.33 5.33 5.28 5.29 -0.10 53 460 633 +420
30MAR27 39.00 P 6.12 6.12 5.93 5.87 -0.11 53 60 443 +60
30MAR27 40.00 P 6.75 6.77 6.75 6.46 -0.14 53 60 455 +60
30MAR27 41.00 P 7.28 7.28 7.21 7.11 -0.15 53 57 827 +30
30MAR27 42.00 P 0.00 0.00 0.00 7.93 +0.14 55 0 139 0
30MAR27 43.00 P 0.00 0.00 0.00 8.61 +0.09 55 0 66 0
30MAR27 44.00 P 0.00 0.00 0.00 9.33 +0.13 55 0 147 0
30MAR27 45.00 P 0.00 0.00 0.00 10.09 +0.10 55 0 143 0
30MAR27 46.00 P 0.00 0.00 0.00 10.86 +0.11 55 0 93 0
30MAR27 47.00 P 0.00 0.00 0.00 11.63 +0.10 56 0 65 0
30MAR27 48.00 P 0.00 0.00 0.00 12.44 +0.14 56 0 59 0
30MAR27 49.00 P 0.00 0.00 0.00 13.26 +0.11 56 0 105 0
30MAR27 50.00 P 0.00 0.00 0.00 14.09 +0.12 56 0 266 0
30MAR27 52.50 P 0.00 0.00 0.00 16.22 +0.14 57 0 395 0
30MAR27 55.00 P 0.00 0.00 0.00 18.42 +0.12 57 0 637 0
30MAR27 57.50 P 0.00 0.00 0.00 20.71 +0.20 58 0 176 0
30MAR27 60.00 P 0.00 0.00 0.00 23.01 +0.12 59 0 221 0
30MAR27 62.50 P 0.00 0.00 0.00 25.25 -0.16 57 0 177 0
30MAR27 65.00 P 29.00 29.00 29.00 27.71 -0.13 59 20 206 0
30MAR27 67.50 P 0.00 0.00 0.00 30.27 +0.11 64 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 32.55 -0.01 60 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 35.10 -0.07 65 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 37.63 +0.09 68 0 214 0
30MAR27 77.50 P 0.00 0.00 0.00 40.12 +0.08 71 0 14 0
30MAR27 80.00 P 0.00 0.00 0.00 42.62 +0.08 73 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 44.94 -0.10 68 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 47.56 +0.02 76 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 50.01 -0.03 76 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 52.45 -0.09 75 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 54.96 -0.08 77 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 57.50 -0.04 81 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 59.93 -0.11 79 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 62.44 -0.10 82 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 65.05 +0.01 89 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.85 -0.03 55 0 30 0
29JUN27 28.00 P 0.00 0.00 0.00 2.18 -0.03 55 0 30 0
29JUN27 29.00 P 0.00 0.00 0.00 2.49 -0.04 55 0 152 0
29JUN27 30.00 P 0.00 0.00 0.00 2.84 -0.04 55 0 130 0
29JUN27 31.00 P 0.00 0.00 0.00 3.21 -0.04 55 0 168 0
29JUN27 32.00 P 0.00 0.00 0.00 3.61 -0.05 55 0 423 0
29JUN27 33.00 P 0.00 0.00 0.00 4.04 -0.05 54 0 240 0
29JUN27 34.00 P 0.00 0.00 0.00 4.50 -0.05 54 0 110 0
29JUN27 35.00 P 0.00 0.00 0.00 4.99 -0.05 54 0 387 0
29JUN27 36.00 P 0.00 0.00 0.00 5.50 -0.06 54 0 128 0
29JUN27 37.00 P 6.20 6.20 6.20 6.04 -0.07 54 30 1,120 -30
29JUN27 38.00 P 0.00 0.00 0.00 6.59 -0.17 54 0 962 0
29JUN27 39.00 P 0.00 0.00 0.00 7.28 -0.08 55 0 8 0
29JUN27 40.00 P 0.00 0.00 0.00 7.89 -0.08 55 0 233 0
29JUN27 41.00 P 0.00 0.00 0.00 8.50 -0.08 55 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 9.17 -0.08 55 0 179 0
29JUN27 43.00 P 0.00 0.00 0.00 9.85 -0.09 55 0 149 0
29JUN27 44.00 P 0.00 0.00 0.00 10.53 -0.09 55 0 129 0
29JUN27 45.00 P 0.00 0.00 0.00 11.22 -0.09 55 0 106 0
29JUN27 46.00 P 0.00 0.00 0.00 11.95 -0.10 55 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 12.70 -0.10 55 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 13.46 -0.09 55 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 14.21 -0.10 55 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 14.99 -0.11 55 0 125 0
29JUN27 52.50 P 0.00 0.00 0.00 17.02 -0.10 55 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 19.09 -0.11 55 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 21.25 -0.11 55 0 106 0
29JUN27 60.00 P 0.00 0.00 0.00 23.44 -0.12 55 0 111 0
29JUN27 62.50 P 0.00 0.00 0.00 25.70 -0.12 55 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 27.99 -0.12 55 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 30.33 -0.13 55 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 32.69 -0.13 55 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 35.10 -0.12 55 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 37.63 -0.01 58 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 40.12 +0.03 60 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 42.62 +0.07 62 0 19 0
29JUN27 82.50 P 0.00 0.00 0.00 44.94 -0.10 58 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 47.56 +0.02 64 0 18 0
29JUN27 87.50 P 0.00 0.00 0.00 50.01 -0.03 65 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 52.45 -0.09 64 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 54.96 -0.08 66 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 57.50 -0.04 70 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.59 -0.03 56 0 1 0
29SEP27 28.00 P 0.00 0.00 0.00 2.89 -0.08 55 0 11 0
29SEP27 29.00 P 0.00 0.00 0.00 3.26 -0.06 55 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 3.65 -0.05 55 0 1 0
29SEP27 31.00 P 0.00 0.00 0.00 4.06 -0.06 55 0 112 0
29SEP27 32.00 P 0.00 0.00 0.00 4.49 -0.07 55 0 62 0
29SEP27 33.00 P 0.00 0.00 0.00 4.94 -0.08 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 5.42 -0.08 55 0 45 0
29SEP27 35.00 P 0.00 0.00 0.00 5.95 -0.05 55 0 39 0
29SEP27 36.00 P 0.00 0.00 0.00 6.44 -0.11 54 0 319 0
29SEP27 37.00 P 0.00 0.00 0.00 6.99 -0.12 54 0 238 0
29SEP27 38.00 P 0.00 0.00 0.00 7.58 -0.10 54 0 16 0
29SEP27 39.00 P 0.00 0.00 0.00 8.19 -0.09 54 0 145 0
29SEP27 40.00 P 0.00 0.00 0.00 8.79 -0.11 54 0 172 0
29SEP27 41.00 P 0.00 0.00 0.00 9.45 -0.11 55 0 6 0
29SEP27 42.00 P 0.00 0.00 0.00 10.10 -0.02 55 0 50 0
29SEP27 43.00 P 0.00 0.00 0.00 10.89 +0.10 55 0 110 0
29SEP27 44.00 P 0.00 0.00 0.00 11.53 +0.03 55 0 110 0
29SEP27 45.00 P 0.00 0.00 0.00 12.30 +0.10 56 0 17 0
29SEP27 46.00 P 0.00 0.00 0.00 13.03 +0.09 56 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 13.78 +0.11 56 0 2 0
29SEP27 48.00 P 14.68 14.68 14.68 14.60 +0.16 57 100 100 +100
29SEP27 49.00 P 0.00 0.00 0.00 15.31 +0.11 56 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 16.11 +0.13 56 0 0 0
29SEP27 52.50 P 18.22 18.22 18.22 18.07 +0.10 57 95 95 +95
29SEP27 55.00 P 0.00 0.00 0.00 20.12 +0.13 57 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 22.22 +0.13 57 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 24.44 +0.21 58 0 6 0
TOTAL PUT 5,595 73,070 +967
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$ 5.845
29OCT26 4.40 C 0.00 0.00 0.00 1.45 +0.07 74 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.35 +0.07 68 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.25 +0.07 63 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.15 +0.08 57 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.05 +0.08 52 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.96 +0.09 67 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.85 +0.08 41 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.62 +0.08 52 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.42 +0.08 55 0 12 0
29OCT26 5.75 C 0.00 0.00 0.00 0.24 +0.06 51 0 3 0
29OCT26 6.00 C 0.08 0.13 0.08 0.12 +0.03 50 88 248 +27
29OCT26 6.25 C 0.00 0.00 0.00 0.06 +0.02 52 0 564 0
29OCT26 6.50 C 0.00 0.00 0.00 0.02 0.00 49 0 182 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 78 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 130 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 74 0 126 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 83 0 217 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 92 0 105 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 101 0 265 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 109 0 22 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 117 0 27 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 124 0 23 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 131 0 10 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 138 0 34 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 144 0 15 0
29OCT26 9.75 C 0.01 0.01 0.01 0.01 0.00 151 38 0 -38
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 157 0 251 0
27NOV26 4.40 C 0.00 0.00 0.00 1.47 +0.07 48 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.37 +0.07 44 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.28 +0.07 47 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.19 +0.08 48 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.10 +0.08 48 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.01 +0.08 47 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.94 +0.10 50 0 91 0
27NOV26 5.25 C 0.00 0.00 0.00 0.72 +0.07 45 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.54 +0.06 44 0 4 0
27NOV26 5.75 C 0.00 0.00 0.00 0.41 +0.08 47 0 5 0
27NOV26 6.00 C 0.00 0.00 0.00 0.28 +0.05 45 0 215 0
27NOV26 6.25 C 0.00 0.00 0.00 0.20 +0.04 46 0 179 0
27NOV26 6.50 C 0.10 0.10 0.10 0.13 +0.03 45 74 259 +74
27NOV26 6.75 C 0.00 0.00 0.00 0.09 +0.02 46 0 333 0
27NOV26 7.00 C 0.00 0.00 0.00 0.06 +0.02 47 0 325 0
27NOV26 7.25 C 0.00 0.00 0.00 0.04 +0.01 48 0 172 0
27NOV26 7.50 C 0.00 0.00 0.00 0.03 +0.01 50 0 115 0
27NOV26 7.75 C 0.02 0.02 0.02 0.01 0.00 44 45 113 -45
27NOV26 8.00 C 0.02 0.02 0.02 0.01 0.00 48 30 74 -30
27NOV26 8.25 C 0.02 0.02 0.02 0.01 0.00 52 30 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 60 0 16 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 67 0 40 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 73 0 5 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.51 +0.10 46 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.42 +0.06 46 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.33 +0.06 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.24 +0.06 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.16 +0.07 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.07 +0.05 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.00 +0.06 44 0 2 0
30DEC26 5.25 C 0.70 0.70 0.70 0.81 +0.09 43 15 60 +15
30DEC26 5.50 C 0.63 0.67 0.63 0.65 +0.07 43 50 322 +50
30DEC26 5.75 C 0.00 0.00 0.00 0.53 +0.07 45 0 30 0
30DEC26 6.00 C 0.00 0.00 0.00 0.41 +0.05 44 0 123 0
30DEC26 6.25 C 0.25 0.25 0.25 0.31 +0.04 44 30 96 +30
30DEC26 6.50 C 0.00 0.00 0.00 0.24 +0.02 45 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.19 +0.03 46 0 111 0
30DEC26 7.00 C 0.00 0.00 0.00 0.14 +0.02 46 0 75 0
30DEC26 7.25 C 0.00 0.00 0.00 0.10 +0.01 45 0 100 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 +0.02 46 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 +0.01 47 0 41 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 4 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 12 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 200 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 18 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 74 0 36 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 80 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 83 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 88 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 91 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 96 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 98 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 102 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 108 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 110 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 114 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 117 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 126 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 129 0 55 0
28JAN27 4.40 C 0.00 0.00 0.00 1.56 +0.07 48 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 1.47 +0.07 46 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.39 +0.07 47 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.31 +0.07 47 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.23 +0.07 46 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 1.15 +0.07 45 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 1.07 +0.06 45 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.90 +0.07 44 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.75 +0.07 45 0 30 0
28JAN27 5.75 C 0.00 0.00 0.00 0.61 +0.06 44 0 28 0
28JAN27 6.00 C 0.00 0.00 0.00 0.50 +0.06 44 0 35 0
28JAN27 6.25 C 0.00 0.00 0.00 0.41 +0.06 45 0 85 0
28JAN27 6.50 C 0.00 0.00 0.00 0.32 +0.04 44 0 75 0
28JAN27 6.75 C 0.00 0.00 0.00 0.26 +0.04 45 0 20 0
28JAN27 7.00 C 0.00 0.00 0.00 0.21 +0.03 45 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.16 +0.02 45 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.13 +0.02 45 0 80 0
28JAN27 7.75 C 0.00 0.00 0.00 0.10 +0.01 45 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.08 +0.02 46 0 4 0
28JAN27 8.25 C 0.00 0.00 0.00 0.06 +0.01 45 0 45 0
28JAN27 8.50 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.65 +0.07 47 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.57 +0.07 46 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.49 +0.06 46 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.42 +0.07 46 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.35 +0.07 46 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.27 +0.06 45 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.21 +0.06 45 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.05 +0.06 45 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.91 +0.05 45 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.78 +0.05 45 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.66 +0.04 44 0 15 0
30MAR27 6.25 C 0.00 0.00 0.00 0.57 +0.04 45 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.48 +0.04 44 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.41 +0.04 45 0 10 0
30MAR27 7.00 C 0.00 0.00 0.00 0.35 +0.03 45 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.30 +0.02 45 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.26 +0.04 46 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.21 +0.01 45 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.18 +0.02 46 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.15 +0.01 46 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.13 +0.02 46 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.09 +0.01 46 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.08 +0.01 47 0 150 0
30MAR27 9.50 C 0.00 0.00 0.00 0.06 0.00 46 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.04 0.00 45 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.03 +0.01 46 0 80 0
30MAR27 11.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 12 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 66 0 35 0
29JUN27 4.40 C 0.00 0.00 0.00 1.78 +0.07 46 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.71 +0.07 46 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.64 +0.06 46 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.57 +0.06 46 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.51 +0.06 46 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.44 +0.06 46 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.38 +0.06 46 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.23 +0.05 45 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.10 +0.05 45 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.98 +0.04 45 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.88 +0.05 46 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.78 +0.05 46 0 1 0
29JUN27 6.50 C 0.00 0.00 0.00 0.70 +0.05 46 0 1 0
29JUN27 6.75 C 0.00 0.00 0.00 0.62 +0.04 46 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.53 +0.03 45 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 0.48 +0.04 46 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.43 +0.03 46 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.38 +0.03 46 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.34 +0.03 46 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.30 +0.03 46 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.26 +0.02 46 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.23 +0.02 46 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.20 +0.02 46 0 1,700 0
29JUN27 9.25 C 0.00 0.00 0.00 0.18 +0.02 46 0 20 0
29JUN27 9.50 C 0.00 0.00 0.00 0.16 +0.02 46 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.14 +0.01 46 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.12 +0.01 46 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.08 +0.01 47 0 24 0
29JUN27 11.50 C 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 15 0
29JUN27 13.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 36 0
29SEP27 4.40 C 0.00 0.00 0.00 1.92 +0.07 48 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.85 +0.07 47 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.78 +0.06 47 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.72 +0.06 47 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.66 +0.06 47 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.60 +0.06 47 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.54 +0.06 46 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.41 +0.06 47 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.28 +0.05 46 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.16 +0.05 46 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.06 +0.07 46 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.96 +0.06 46 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.87 +0.05 46 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.79 +0.05 46 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.72 +0.04 46 0 2 0
29SEP27 7.25 C 0.00 0.00 0.00 0.65 +0.03 46 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.61 +0.05 47 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.55 +0.05 47 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.50 +0.04 47 0 2 0
29SEP27 8.25 C 0.00 0.00 0.00 0.45 +0.04 47 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.41 +0.04 47 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.37 +0.03 47 0 30 0
TOTAL CALL 400 9,167 +83
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 66 0 208 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 8 0
29OCT26 5.25 P 0.00 0.00 0.00 0.03 0.00 58 0 231 0
29OCT26 5.50 P 0.00 0.00 0.00 0.06 -0.03 51 0 170 0
29OCT26 5.75 P 0.20 0.20 0.20 0.15 -0.05 53 15 147 -15
29OCT26 6.00 P 0.00 0.00 0.00 0.28 -0.08 52 0 174 0
29OCT26 6.25 P 0.00 0.00 0.00 0.46 -0.08 52 0 348 0
29OCT26 6.50 P 0.00 0.00 0.00 0.68 -0.10 55 0 255 0
29OCT26 6.75 P 0.00 0.00 0.00 0.92 -0.10 61 0 245 0
29OCT26 7.00 P 0.00 0.00 0.00 1.17 -0.10 73 0 10 0
29OCT26 7.25 P 0.00 0.00 0.00 1.41 -0.11 71 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.66 -0.11 81 0 58 0
29OCT26 7.75 P 0.00 0.00 0.00 1.91 -0.11 90 0 60 0
29OCT26 8.00 P 0.00 0.00 0.00 2.16 -0.11 98 0 48 0
29OCT26 8.25 P 0.00 0.00 0.00 2.41 -0.11 106 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 2.66 -0.11 113 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.91 -0.11 121 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.16 -0.11 128 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.41 -0.11 135 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.66 -0.11 141 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.91 -0.11 148 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 4.16 -0.11 154 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.02 0.00 47 0 48 0
27NOV26 4.70 P 0.00 0.00 0.00 0.03 0.00 48 0 12 0
27NOV26 4.80 P 0.00 0.00 0.00 0.04 0.00 48 0 5 0
27NOV26 4.90 P 0.00 0.00 0.00 0.05 -0.01 47 0 250 0
27NOV26 5.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 15 0
27NOV26 5.25 P 0.00 0.00 0.00 0.12 -0.01 48 0 10 0
27NOV26 5.50 P 0.00 0.00 0.00 0.19 -0.03 46 0 73 0
27NOV26 5.75 P 0.30 0.30 0.30 0.29 -0.04 45 150 273 +110
27NOV26 6.00 P 0.00 0.00 0.00 0.42 -0.06 45 0 168 0
27NOV26 6.25 P 0.00 0.00 0.00 0.59 -0.06 46 0 285 0
27NOV26 6.50 P 0.00 0.00 0.00 0.78 -0.07 47 0 135 0
27NOV26 6.75 P 0.00 0.00 0.00 0.99 -0.05 49 0 120 0
27NOV26 7.00 P 0.00 0.00 0.00 1.20 -0.07 47 0 3 0
27NOV26 7.25 P 0.00 0.00 0.00 1.44 -0.08 51 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.68 -0.09 53 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.92 -0.10 54 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.16 -0.11 53 0 10 0
27NOV26 8.25 P 0.00 0.00 0.00 2.41 -0.11 57 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.66 -0.11 61 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.91 -0.11 65 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.16 -0.11 69 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.41 -0.11 73 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.66 -0.11 76 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.91 -0.11 80 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 4.16 -0.11 83 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.04 -0.02 44 0 16 0
30DEC26 4.60 P 0.00 0.00 0.00 0.06 -0.01 46 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.07 -0.02 45 0 14 0
30DEC26 4.80 P 0.00 0.00 0.00 0.09 -0.02 46 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.11 -0.02 46 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.13 -0.02 45 0 35 0
30DEC26 5.25 P 0.00 0.00 0.00 0.20 -0.03 45 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.30 -0.03 46 0 221 0
30DEC26 5.75 P 0.00 0.00 0.00 0.41 -0.05 46 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.53 -0.05 44 0 470 0
30DEC26 6.25 P 0.00 0.00 0.00 0.70 -0.05 46 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.86 -0.05 44 0 28 0
30DEC26 6.75 P 0.00 0.00 0.00 1.06 -0.05 46 0 76 0
30DEC26 7.00 P 0.00 0.00 0.00 1.28 -0.04 48 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 1.49 -0.07 48 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 1.72 -0.05 49 0 10 0
30DEC26 7.75 P 0.00 0.00 0.00 1.95 -0.08 50 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 2.18 -0.09 49 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 2.42 -0.10 49 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.66 -0.11 48 0 72 0
30DEC26 8.75 P 0.00 0.00 0.00 2.91 -0.11 51 0 91 0
30DEC26 9.00 P 0.00 0.00 0.00 3.16 -0.11 54 0 40 0
30DEC26 9.25 P 0.00 0.00 0.00 3.41 -0.11 57 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.66 -0.11 60 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.91 -0.11 63 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.16 -0.11 65 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.66 -0.11 70 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.16 -0.11 75 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.66 -0.11 79 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.16 -0.11 83 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.66 -0.11 87 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 7.16 -0.11 91 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.66 -0.11 95 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 8.16 -0.11 99 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.66 -0.11 102 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 9.16 -0.11 105 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.66 -0.11 108 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 10.16 -0.11 111 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.66 -0.11 114 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 11.16 -0.11 117 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.66 -0.11 120 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 12.16 -0.11 123 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 12.66 -0.11 125 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 13.16 -0.11 128 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 13.66 -0.11 130 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 14.16 -0.11 133 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 15.16 -0.11 137 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 16.16 -0.11 142 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 17.16 -0.11 146 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 18.16 -0.11 150 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 19.16 -0.11 154 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 20.16 -0.11 158 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.06 -0.02 44 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.09 -0.02 44 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.11 -0.02 44 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.13 -0.03 44 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.16 -0.02 45 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.19 -0.02 45 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.27 -0.02 45 0 40 0
28JAN27 5.50 P 0.00 0.00 0.00 0.36 -0.04 45 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.48 -0.05 45 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.61 -0.04 44 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.76 -0.06 44 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.93 -0.05 44 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 1.12 -0.05 45 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.32 -0.06 45 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.53 -0.06 46 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.75 -0.06 47 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 1.98 -0.08 48 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.21 -0.06 48 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 2.44 -0.10 48 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 2.66 -0.12 43 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.14 -0.02 46 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.16 -0.02 46 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.18 -0.02 46 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.21 -0.02 46 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.24 -0.02 46 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.27 -0.02 46 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.30 -0.02 46 0 2 0
30MAR27 5.25 P 0.00 0.00 0.00 0.39 -0.03 45 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.50 -0.03 46 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.62 -0.04 45 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.77 -0.04 46 0 17 0
30MAR27 6.25 P 0.00 0.00 0.00 0.90 -0.04 45 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.07 -0.04 45 0 37 0
30MAR27 6.75 P 0.00 0.00 0.00 1.25 -0.04 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.44 -0.05 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.64 -0.05 46 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 1.84 -0.06 46 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 2.05 -0.06 46 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 2.27 -0.06 47 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.50 -0.05 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.73 -0.06 48 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.96 -0.06 48 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 3.19 -0.08 48 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 3.43 -0.09 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.67 -0.10 48 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 3.91 -0.11 47 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.16 -0.11 49 0 6 0
30MAR27 10.50 P 0.00 0.00 0.00 4.66 -0.11 52 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.16 -0.11 56 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 5.66 -0.11 59 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 6.16 -0.11 62 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.66 -0.11 65 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 7.16 -0.11 68 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.66 -0.11 71 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 8.16 -0.11 73 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.66 -0.11 76 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 9.16 -0.11 78 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.66 -0.11 81 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 10.16 -0.11 83 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 10.66 -0.11 85 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 11.16 -0.11 87 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 11.66 -0.11 89 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.24 -0.02 46 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.27 -0.02 46 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.30 -0.02 47 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.33 -0.02 46 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.36 -0.03 46 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.40 -0.03 46 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.44 -0.02 46 0 5 0
29JUN27 5.25 P 0.00 0.00 0.00 0.55 -0.03 47 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.67 0.00 47 0 5 0
29JUN27 5.75 P 0.00 0.00 0.00 0.77 -0.03 45 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.91 -0.03 45 0 20 0
29JUN27 6.25 P 0.00 0.00 0.00 1.07 -0.04 46 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 1.23 -0.04 46 0 13 0
29JUN27 6.75 P 0.00 0.00 0.00 1.41 -0.04 46 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 1.59 -0.04 46 0 63 0
29JUN27 7.25 P 0.00 0.00 0.00 1.78 -0.04 47 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 1.97 -0.05 47 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 2.17 -0.05 47 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.38 -0.06 47 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 2.60 -0.04 48 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.82 -0.04 48 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 3.03 -0.06 47 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.26 -0.06 48 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.48 -0.07 47 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.72 -0.06 48 0 4 0
29JUN27 9.75 P 0.00 0.00 0.00 3.95 -0.07 47 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.19 -0.09 48 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 4.67 -0.10 48 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 5.16 -0.11 48 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 5.66 -0.11 51 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 6.16 -0.11 54 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.66 -0.11 56 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 7.16 -0.11 59 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 7.66 -0.11 61 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.34 -0.01 47 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.37 -0.02 47 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.41 0.00 47 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.43 -0.02 46 0 4 0
29SEP27 4.80 P 0.00 0.00 0.00 0.47 -0.02 46 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.51 -0.02 46 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.56 -0.01 47 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.68 -0.01 47 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.80 -0.01 47 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.90 -0.04 46 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.05 -0.04 46 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.20 -0.04 46 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.36 -0.05 46 0 53 0
29SEP27 6.75 P 0.00 0.00 0.00 1.54 -0.03 47 0 2 0
29SEP27 7.00 P 0.00 0.00 0.00 1.71 -0.04 47 0 50 0
29SEP27 7.25 P 0.00 0.00 0.00 1.90 -0.04 47 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.09 -0.04 47 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.29 -0.04 47 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.49 -0.05 47 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.69 -0.05 47 0 5 0
29SEP27 8.50 P 0.00 0.00 0.00 2.90 -0.05 47 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 3.12 -0.05 48 0 0 0
TOTAL PUT 165 5,033 +95
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIC - PICC P&C CLOSING PRICE HK$ 14.880
29OCT26 9.75 C 0.00 0.00 0.00 5.14 -0.34 100 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.89 -0.34 94 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 4.39 -0.34 81 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.89 -0.33 69 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.41 -0.31 87 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.89 -0.33 46 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.39 -0.34 30 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.89 -0.35 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.40 -0.34 33 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.92 -0.33 29 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.52 -0.29 30 0 0 0
29OCT26 15.00 C 0.38 0.38 0.23 0.23 -0.21 30 6 40 +5
29OCT26 15.50 C 0.11 0.11 0.09 0.08 -0.12 30 18 85 0
29OCT26 16.00 C 0.00 0.00 0.00 0.03 -0.04 32 0 433 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 292 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 242 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 325 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 206 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 124 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 71 0 62 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 77 0 34 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 83 0 29 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.46 -0.31 63 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.96 -0.31 55 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.46 -0.32 48 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.01 -0.27 50 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.44 -0.34 30 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.97 -0.32 30 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.53 -0.31 29 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.13 -0.28 29 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.79 -0.25 29 0 30 0
27NOV26 15.00 C 0.00 0.00 0.00 0.53 -0.20 29 0 50 0
27NOV26 15.50 C 0.00 0.00 0.00 0.34 -0.14 29 0 92 0
27NOV26 16.00 C 0.23 0.23 0.23 0.21 -0.10 30 64 78 +13
27NOV26 16.50 C 0.14 0.14 0.12 0.12 -0.07 30 41 133 -12
27NOV26 17.00 C 0.00 0.00 0.00 0.07 -0.04 30 0 213 0
27NOV26 17.50 C 0.00 0.00 0.00 0.04 -0.02 31 0 91 0
27NOV26 18.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 48 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 160 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 44 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 49 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.28 -0.28 63 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.01 -0.32 56 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.52 -0.29 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.03 -0.29 47 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.51 -0.32 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.05 -0.28 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.58 -0.27 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.07 -0.31 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.66 -0.29 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.31 -0.25 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.99 -0.22 28 0 298 0
30DEC26 15.00 C 0.00 0.00 0.00 0.73 -0.21 28 0 282 0
30DEC26 15.50 C 0.64 0.64 0.64 0.52 -0.16 28 19 103 0
30DEC26 16.00 C 0.44 0.44 0.44 0.37 -0.12 28 5 53 +1
30DEC26 16.50 C 0.33 0.33 0.32 0.25 -0.10 28 24 97 0
30DEC26 17.00 C 0.00 0.00 0.00 0.16 -0.07 28 0 156 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 -0.05 28 0 207 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 -0.03 28 0 112 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 -0.02 28 0 64 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 48 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 73 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 75 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 120 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 4.57 - 46 0 0 -
28JAN27 11.00 C 0.00 0.00 0.00 4.11 -0.30 45 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 3.61 -0.32 39 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 3.13 -0.33 36 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 2.67 -0.31 33 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 2.18 -0.29 28 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 1.79 -0.28 28 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 1.45 -0.24 28 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 1.14 -0.22 28 0 0 0
28JAN27 15.00 C 0.89 0.89 0.89 0.89 -0.19 28 40 40 +40
28JAN27 15.50 C 0.00 0.00 0.00 0.67 -0.17 28 0 15 0
28JAN27 16.00 C 0.00 0.00 0.00 0.49 -0.15 27 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.37 -0.11 28 0 18 0
28JAN27 17.00 C 0.00 0.00 0.00 0.27 -0.09 28 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.19 -0.07 28 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.13 -0.05 28 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.09 -0.04 28 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.06 -0.03 28 0 16 0
28JAN27 19.50 C 0.00 0.00 0.00 0.04 -0.02 28 0 34 0
28JAN27 20.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 10 0
28JAN27 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.41 -0.32 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.16 -0.31 44 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.68 -0.32 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.20 -0.32 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.73 -0.34 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.27 -0.30 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.84 -0.29 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.44 -0.30 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.01 -0.27 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.69 -0.25 28 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 1.41 -0.22 28 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 1.16 -0.20 28 0 66 0
30MAR27 15.50 C 1.07 1.07 1.07 0.93 -0.19 28 2 48 0
30MAR27 16.00 C 0.00 0.00 0.00 0.75 -0.16 28 0 42 0
30MAR27 16.50 C 0.00 0.00 0.00 0.60 -0.15 28 0 171 0
30MAR27 17.00 C 0.00 0.00 0.00 0.48 -0.12 28 0 65 0
30MAR27 17.50 C 0.00 0.00 0.00 0.37 -0.10 28 0 39 0
30MAR27 18.00 C 0.00 0.00 0.00 0.29 -0.08 28 0 33 0
30MAR27 18.50 C 0.00 0.00 0.00 0.22 -0.07 28 0 16 0
30MAR27 19.00 C 0.00 0.00 0.00 0.17 -0.05 28 0 44 0
30MAR27 19.50 C 0.00 0.00 0.00 0.13 -0.04 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.10 -0.03 28 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.53 -0.33 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.29 -0.32 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.83 -0.30 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.37 -0.30 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.93 -0.31 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.51 -0.30 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.11 -0.26 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.74 -0.28 30 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 2.38 -0.24 29 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 2.08 -0.22 29 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 1.81 -0.20 29 300 302 +265
29JUN27 15.00 C 0.00 0.00 0.00 1.58 -0.11 30 300 423 +200
29JUN27 15.50 C 0.00 0.00 0.00 1.32 -0.17 29 0 233 0
29JUN27 16.00 C 0.00 0.00 0.00 1.12 -0.13 29 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 0.95 -0.12 29 0 202 0
29JUN27 17.00 C 0.00 0.00 0.00 0.81 -0.10 29 0 200 0
29JUN27 17.50 C 0.00 0.00 0.00 0.68 -0.09 29 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 0.58 -0.09 29 0 21 0
29JUN27 18.50 C 0.00 0.00 0.00 0.48 -0.09 29 0 75 0
29JUN27 19.00 C 0.00 0.00 0.00 0.42 -0.07 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.34 -0.04 29 0 45 0
29JUN27 20.00 C 0.00 0.00 0.00 0.28 -0.05 29 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 0.20 -0.03 29 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 0.14 -0.02 30 0 5 0
29JUN27 23.00 C 0.00 0.00 0.00 0.09 -0.02 29 0 128 0
29JUN27 24.00 C 0.00 0.00 0.00 0.07 0.00 30 0 42 0
29SEP27 10.50 C 0.00 0.00 0.00 4.85 - 36 0 0 -
29SEP27 11.00 C 0.00 0.00 0.00 4.39 -0.32 34 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.96 -0.33 32 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.56 -0.31 32 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.18 -0.29 31 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.82 -0.29 30 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.49 -0.19 30 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.16 -0.21 29 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.91 -0.23 29 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.66 -0.24 29 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.46 -0.20 29 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.26 -0.19 29 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.09 -0.17 29 0 1 0
29SEP27 17.00 C 0.00 0.00 0.00 0.94 -0.16 29 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.81 -0.13 29 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 0.69 -0.13 29 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.59 -0.11 29 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.50 -0.11 29 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.43 -0.09 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.37 -0.08 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.26 -0.06 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.19 -0.04 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.14 -0.03 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.10 -0.02 29 0 4 0
TOTAL CALL 819 7,194 +512
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 89 0 13 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 17 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 130 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 94 0
29OCT26 14.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 370 0
29OCT26 14.50 P 0.08 0.11 0.08 0.13 +0.06 30 56 162 -11
29OCT26 15.00 P 0.22 0.31 0.22 0.35 +0.13 31 53 235 +7
29OCT26 15.50 P 0.00 0.00 0.00 0.69 +0.23 30 0 267 0
29OCT26 16.00 P 0.00 0.00 0.00 1.13 +0.29 29 0 413 0
29OCT26 16.50 P 0.00 0.00 0.00 1.62 +0.33 0 0 705 0
29OCT26 17.00 P 0.00 0.00 0.00 2.12 +0.34 0 0 5 -431
29OCT26 17.50 P 0.00 0.00 0.00 2.62 +0.34 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.12 +0.34 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.65 +0.37 81 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.15 +0.37 89 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.65 +0.36 96 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.15 +0.37 104 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.15 +0.36 117 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.15 +0.37 130 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 8.15 +0.37 142 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 9.12 +0.34 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
27NOV26 12.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 12 0
27NOV26 13.00 P 0.05 0.05 0.05 0.05 +0.02 30 2 19 +2
27NOV26 13.50 P 0.00 0.00 0.00 0.11 +0.04 30 0 3 0
27NOV26 14.00 P 0.16 0.18 0.16 0.20 +0.05 29 20 638 +20
27NOV26 14.50 P 0.30 0.33 0.30 0.38 +0.10 29 20 116 +5
27NOV26 15.00 P 0.00 0.00 0.00 0.61 +0.15 29 0 497 0
27NOV26 15.50 P 0.78 0.78 0.78 0.91 +0.19 29 21 326 +11
27NOV26 16.00 P 1.04 1.04 1.04 1.28 +0.23 29 15 270 -15
27NOV26 16.50 P 0.00 0.00 0.00 1.69 +0.27 29 0 76 0
27NOV26 17.00 P 0.00 0.00 0.00 2.15 +0.31 29 0 77 0
27NOV26 17.50 P 0.00 0.00 0.00 2.63 +0.33 30 0 44 0
27NOV26 18.00 P 0.00 0.00 0.00 3.12 +0.34 0 0 45 -30
27NOV26 18.50 P 0.00 0.00 0.00 3.65 +0.36 43 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.15 +0.37 47 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.65 +0.36 51 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.15 +0.36 55 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 6.15 +0.36 62 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.15 +0.36 69 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 8.15 +0.36 75 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 9.12 +0.33 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 103 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 155 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 55 0
30DEC26 12.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.06 +0.02 28 0 59 0
30DEC26 13.00 P 0.00 0.00 0.00 0.11 +0.03 28 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 0.20 +0.05 28 0 68 0
30DEC26 14.00 P 0.30 0.30 0.30 0.34 +0.08 28 1 115 +1
30DEC26 14.50 P 0.41 0.46 0.41 0.52 +0.11 28 24 405 +24
30DEC26 15.00 P 0.00 0.00 0.00 0.75 +0.14 27 0 527 0
30DEC26 15.50 P 1.02 1.02 1.02 1.06 +0.19 28 2 199 0
30DEC26 16.00 P 0.00 0.00 0.00 1.40 +0.22 28 0 60 0
30DEC26 16.50 P 0.00 0.00 0.00 1.78 +0.25 28 0 15 0
30DEC26 17.00 P 2.03 2.03 1.99 2.21 +0.29 28 47 65 +45
30DEC26 17.50 P 0.00 0.00 0.00 2.66 +0.31 28 0 6 0
30DEC26 18.00 P 0.00 0.00 0.00 3.13 +0.35 28 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 3.65 +0.34 34 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 4.15 +0.37 37 0 0 -15
30DEC26 19.50 P 0.00 0.00 0.00 4.65 +0.35 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.15 +0.36 43 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.15 +0.36 48 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.15 +0.36 53 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.15 +0.36 58 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.12 +0.33 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.12 +0.34 0 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 - 31 0 0 -
28JAN27 11.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.11 +0.03 28 0 25 0
28JAN27 13.00 P 0.00 0.00 0.00 0.19 +0.05 28 0 40 0
28JAN27 13.50 P 0.27 0.27 0.27 0.29 +0.06 28 1 21 +1
28JAN27 14.00 P 0.42 0.42 0.42 0.44 +0.09 28 3 121 0
28JAN27 14.50 P 0.61 0.61 0.61 0.64 +0.12 28 1 200 -1
28JAN27 15.00 P 0.84 0.88 0.84 0.88 +0.15 28 76 326 +76
28JAN27 15.50 P 0.00 0.00 0.00 1.16 +0.18 27 0 27 0
28JAN27 16.00 P 0.00 0.00 0.00 1.49 +0.20 27 0 2 0
28JAN27 16.50 P 0.00 0.00 0.00 1.87 +0.24 28 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 2.28 +0.27 28 0 15 0
28JAN27 17.50 P 0.00 0.00 0.00 2.66 +0.24 25 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 3.16 +0.37 28 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 3.65 +0.34 30 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 4.15 +0.36 33 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 4.65 +0.35 35 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 5.15 +0.36 38 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 6.15 +0.36 42 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 7.15 +0.36 47 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 27 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 0.00 27 0 65 0
30MAR27 11.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 450 0
30MAR27 11.50 P 0.00 0.00 0.00 0.08 +0.01 28 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.14 +0.03 28 0 39 0
30MAR27 12.50 P 0.00 0.00 0.00 0.21 +0.04 28 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.32 +0.06 28 0 11 0
30MAR27 13.50 P 0.00 0.00 0.00 0.44 +0.07 27 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 0.61 +0.10 27 0 1 0
30MAR27 14.50 P 0.78 0.78 0.78 0.82 +0.12 27 1 112 0
30MAR27 15.00 P 0.00 0.00 0.00 1.06 +0.14 27 0 99 0
30MAR27 15.50 P 0.00 0.00 0.00 1.31 +0.13 26 0 38 0
30MAR27 16.00 P 0.00 0.00 0.00 1.67 +0.21 27 0 28 0
30MAR27 16.50 P 0.00 0.00 0.00 2.02 +0.21 27 0 17 0
30MAR27 17.00 P 0.00 0.00 0.00 2.36 +0.20 26 0 27 0
30MAR27 17.50 P 0.00 0.00 0.00 2.75 +0.20 25 0 43 0
30MAR27 18.00 P 0.00 0.00 0.00 3.18 +0.26 25 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 3.65 +0.32 25 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 4.15 +0.31 28 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 4.65 +0.34 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.15 +0.36 32 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 6.15 +0.36 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.15 +0.36 40 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.15 +0.36 43 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.12 +0.33 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.05 +0.01 30 0 42 0
29JUN27 10.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 49 0
29JUN27 10.50 P 0.00 0.00 0.00 0.10 +0.03 30 0 151 0
29JUN27 11.00 P 0.00 0.00 0.00 0.15 +0.04 30 0 225 0
29JUN27 11.50 P 0.00 0.00 0.00 0.22 +0.05 30 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.30 +0.05 29 0 40 0
29JUN27 12.50 P 0.00 0.00 0.00 0.40 +0.06 29 0 56 0
29JUN27 13.00 P 0.00 0.00 0.00 0.54 +0.08 29 0 6 0
29JUN27 13.50 P 0.00 0.00 0.00 0.70 +0.09 29 0 50 0
29JUN27 14.00 P 0.00 0.00 0.00 0.89 +0.11 29 0 80 0
29JUN27 14.50 P 1.07 1.07 1.07 1.10 +0.14 29 202 201 +150
29JUN27 15.00 P 1.31 1.31 1.31 1.38 +0.17 29 235 452 +165
29JUN27 15.50 P 0.00 0.00 0.00 1.64 +0.16 29 0 210 0
29JUN27 16.00 P 0.00 0.00 0.00 1.92 +0.16 28 0 43 0
29JUN27 16.50 P 0.00 0.00 0.00 2.26 +0.18 28 0 200 0
29JUN27 17.00 P 0.00 0.00 0.00 2.61 +0.20 28 0 200 0
29JUN27 17.50 P 0.00 0.00 0.00 2.99 +0.23 28 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.38 +0.24 28 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 3.79 +0.28 28 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 4.22 +0.28 27 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 4.66 +0.29 27 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.18 +0.32 30 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.15 +0.35 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.15 +0.36 34 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.15 +0.36 37 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.12 +0.33 0 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.18 - 28 0 0 -
29SEP27 11.00 P 0.00 0.00 0.00 0.26 +0.04 29 0 101 0
29SEP27 11.50 P 0.00 0.00 0.00 0.34 +0.04 28 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 0.46 +0.05 28 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.60 +0.07 28 0 5 0
29SEP27 13.00 P 0.00 0.00 0.00 0.76 +0.07 28 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.95 +0.09 28 0 20 0
29SEP27 14.00 P 0.00 0.00 0.00 1.17 +0.11 28 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.41 +0.13 28 0 6 0
29SEP27 15.00 P 1.68 1.68 1.68 1.68 +0.15 28 15 22 +15
29SEP27 15.50 P 0.00 0.00 0.00 1.96 +0.16 27 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.30 +0.21 28 0 31 0
29SEP27 16.50 P 0.00 0.00 0.00 2.58 +0.17 27 0 17 0
29SEP27 17.00 P 0.00 0.00 0.00 2.93 +0.20 27 0 43 0
29SEP27 17.50 P 0.00 0.00 0.00 3.30 +0.22 27 0 75 0
29SEP27 18.00 P 0.00 0.00 0.00 3.68 +0.22 26 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.08 +0.25 26 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 4.49 +0.25 26 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.91 +0.26 26 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.34 +0.27 26 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.22 +0.30 24 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.15 +0.33 24 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.17 +0.32 29 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 9.12 +0.33 0 0 0 0
TOTAL PUT 795 10,751 +19
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$ 4.845
29OCT26 3.80 C 0.00 0.00 0.00 1.06 -0.20 92 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.96 -0.20 84 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.86 -0.20 75 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.77 -0.19 78 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.67 -0.19 69 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.56 -0.20 51 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.46 -0.20 43 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.37 -0.20 43 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.28 -0.19 39 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.20 -0.18 36 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.13 -0.16 34 0 0 0
29OCT26 4.90 C 0.09 0.09 0.09 0.08 -0.13 33 100 100 +100
29OCT26 5.00 C 0.05 0.05 0.05 0.05 -0.09 35 1 1 +1
29OCT26 5.25 C 0.00 0.00 0.00 0.01 -0.03 35 0 89 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 50 0 64 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 64 0 415 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 76 0 479 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 88 0 148 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 99 0 67 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 109 0 125 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 118 0 45 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 127 0 23 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 136 0 43 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.79 -0.19 42 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.69 -0.19 37 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.60 -0.19 36 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.51 -0.19 34 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.43 -0.18 33 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.36 -0.17 33 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.29 -0.17 32 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.23 -0.15 31 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.18 -0.12 31 0 0 0
27NOV26 5.00 C 0.19 0.19 0.15 0.14 -0.11 31 46 166 +46
27NOV26 5.25 C 0.09 0.09 0.07 0.07 -0.07 32 115 145 -15
27NOV26 5.50 C 0.05 0.05 0.05 0.03 -0.04 31 15 97 +15
27NOV26 5.75 C 0.00 0.00 0.00 0.02 -0.02 35 0 122 0
27NOV26 6.00 C 0.01 0.01 0.01 0.01 -0.01 36 86 87 -76
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 116 0
27NOV26 6.50 C 0.01 0.01 0.01 0.01 0.00 47 3 335 -3
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 91 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 90 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 74 0 20 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.10 -0.20 41 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.01 -0.19 40 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.92 -0.18 39 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.83 -0.19 38 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.74 -0.19 36 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.66 -0.18 35 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.58 -0.17 34 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.50 -0.17 33 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.44 -0.15 34 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.36 -0.16 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.31 -0.14 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.27 -0.11 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.22 -0.10 32 0 269 0
30DEC26 5.25 C 0.13 0.13 0.13 0.13 -0.08 31 8 288 +8
30DEC26 5.50 C 0.09 0.09 0.09 0.08 -0.05 32 15 211 +15
30DEC26 5.75 C 0.06 0.06 0.06 0.05 -0.03 33 15 45 0
30DEC26 6.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 53 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 -0.01 35 0 97 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 108 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 114 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 150 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.86 - 35 0 0 -
28JAN27 4.20 C 0.00 0.00 0.00 0.78 -0.19 35 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.70 -0.18 34 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.63 -0.17 34 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.56 -0.16 34 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.49 -0.15 33 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.42 -0.15 32 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.36 -0.15 31 0 0 0
28JAN27 4.90 C 0.37 0.38 0.37 0.32 -0.11 32 20 20 +20
28JAN27 5.00 C 0.00 0.00 0.00 0.27 -0.11 31 0 0 0
28JAN27 5.25 C 0.23 0.23 0.23 0.19 -0.08 32 2 9 0
28JAN27 5.50 C 0.00 0.00 0.00 0.12 -0.06 31 0 24 0
28JAN27 5.75 C 0.00 0.00 0.00 0.08 -0.04 32 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 0.05 -0.03 32 0 9 0
28JAN27 6.25 C 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
28JAN27 6.50 C 0.03 0.03 0.03 0.02 -0.01 33 22 22 +22
28JAN27 6.75 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.18 -0.21 37 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.10 -0.19 37 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.02 -0.19 36 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.94 -0.18 36 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.86 -0.18 35 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.79 -0.17 34 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.72 -0.16 34 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.65 -0.16 33 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.59 -0.15 33 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.54 -0.14 33 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.49 -0.12 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.44 -0.11 33 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.38 -0.12 32 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.29 -0.08 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.21 -0.07 32 0 22 0
30MAR27 5.75 C 0.00 0.00 0.00 0.16 -0.05 33 0 7 0
30MAR27 6.00 C 0.00 0.00 0.00 0.11 -0.05 32 0 57 0
30MAR27 6.25 C 0.00 0.00 0.00 0.08 -0.03 32 0 18 0
30MAR27 6.50 C 0.00 0.00 0.00 0.06 -0.03 33 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.05 -0.01 34 0 24 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 71 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 -0.01 33 0 67 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 15 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 62 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29JUN27 3.80 C 0.00 0.00 0.00 1.26 -0.19 36 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.18 -0.19 35 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.11 -0.18 35 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.03 -0.18 34 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.96 -0.17 34 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.89 -0.17 33 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.84 -0.15 34 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.77 -0.15 33 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.72 -0.13 34 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.66 -0.13 33 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.61 -0.12 33 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.56 -0.11 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.52 -0.10 33 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.41 -0.09 32 0 100 0
29JUN27 5.50 C 0.00 0.00 0.00 0.32 -0.08 32 0 269 0
29JUN27 5.75 C 0.00 0.00 0.00 0.26 -0.06 32 0 120 0
29JUN27 6.00 C 0.00 0.00 0.00 0.21 -0.05 33 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.16 -0.04 32 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.13 -0.03 33 0 3 0
29JUN27 6.75 C 0.00 0.00 0.00 0.11 -0.01 33 0 2 0
29JUN27 7.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.07 0.00 34 0 2 0
29JUN27 7.50 C 0.07 0.07 0.07 0.05 0.00 33 3 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.04 0.00 33 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.03 0.00 33 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 0.02 0.00 32 0 55 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 1.05 - 34 0 0 -
29SEP27 4.20 C 0.00 0.00 0.00 0.98 -0.17 34 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.92 -0.16 34 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.86 -0.15 34 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.80 -0.15 33 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.74 -0.15 33 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.69 -0.14 33 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.64 -0.13 33 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.60 -0.12 33 0 0 0
29SEP27 5.00 C 0.58 0.58 0.58 0.55 -0.12 33 5 5 +5
29SEP27 5.25 C 0.00 0.00 0.00 0.45 -0.11 32 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.37 -0.09 32 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.30 -0.08 32 0 10 0
29SEP27 6.00 C 0.00 0.00 0.00 0.25 -0.06 32 0 1 0
29SEP27 6.25 C 0.00 0.00 0.00 0.20 -0.05 32 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.16 -0.05 32 0 3 0
29SEP27 6.75 C 0.00 0.00 0.00 0.13 -0.04 32 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.11 -0.03 33 0 12 0
29SEP27 7.25 C 0.10 0.10 0.10 0.09 -0.02 33 3 8 +3
29SEP27 7.50 C 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.06 -0.02 33 0 1 0
29SEP27 8.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 1 0
29SEP27 8.25 C 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.02 -0.02 30 0 2 0
TOTAL CALL 459 5,383 +141
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 73 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 58 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 122 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 18 0
29OCT26 4.60 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.04 +0.02 32 0 16 0
29OCT26 4.80 P 0.08 0.08 0.08 0.08 +0.05 33 15 16 +3
29OCT26 4.90 P 0.00 0.00 0.00 0.12 +0.07 30 0 121 0
29OCT26 5.00 P 0.10 0.10 0.10 0.19 +0.10 30 15 231 0
29OCT26 5.25 P 0.00 0.00 0.00 0.42 +0.18 41 0 109 0
29OCT26 5.50 P 0.00 0.00 0.00 0.66 +0.21 47 0 404 0
29OCT26 5.75 P 0.00 0.00 0.00 0.91 +0.20 61 0 0 -310
29OCT26 6.00 P 0.00 0.00 0.00 1.16 +0.22 73 0 0 -532
29OCT26 6.25 P 0.00 0.00 0.00 1.41 +0.21 84 0 0 -45
29OCT26 6.50 P 0.00 0.00 0.00 1.66 +0.21 95 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.91 +0.21 105 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.16 +0.21 114 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.41 +0.21 123 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.66 +0.21 131 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.91 +0.21 140 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 3.16 +0.21 148 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 3.41 +0.21 156 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.66 +0.21 163 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 32 0 158 0
27NOV26 4.20 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.03 +0.02 32 0 1 0
27NOV26 4.40 P 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
27NOV26 4.50 P 0.04 0.06 0.04 0.06 +0.02 31 15 25 +15
27NOV26 4.60 P 0.00 0.00 0.00 0.09 +0.04 31 0 45 0
27NOV26 4.70 P 0.00 0.00 0.00 0.13 +0.06 32 0 17 0
27NOV26 4.80 P 0.12 0.12 0.12 0.17 +0.07 31 10 126 +10
27NOV26 4.90 P 0.16 0.16 0.16 0.21 +0.07 30 2 15 +1
27NOV26 5.00 P 0.20 0.25 0.20 0.28 +0.10 31 72 256 +72
27NOV26 5.25 P 0.35 0.45 0.35 0.44 +0.12 27 115 320 +32
27NOV26 5.50 P 0.55 0.65 0.55 0.67 +0.19 30 30 291 +30
27NOV26 5.75 P 0.00 0.00 0.00 0.91 +0.19 33 2 278 0
27NOV26 6.00 P 0.00 0.00 0.00 1.16 +0.20 39 0 19 0
27NOV26 6.25 P 0.00 0.00 0.00 1.41 +0.21 45 0 0 -67
27NOV26 6.50 P 0.00 0.00 0.00 1.66 +0.21 51 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.91 +0.21 56 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.16 +0.21 61 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.41 +0.21 66 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.66 +0.21 71 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.91 +0.21 75 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 3.16 +0.21 79 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 3.41 +0.21 83 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.66 +0.21 87 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 +0.01 34 0 80 0
30DEC26 4.00 P 0.02 0.02 0.02 0.03 +0.02 34 2 2 +2
30DEC26 4.10 P 0.00 0.00 0.00 0.04 +0.02 33 0 1 0
30DEC26 4.20 P 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
30DEC26 4.30 P 0.07 0.07 0.07 0.07 +0.03 32 15 15 +15
30DEC26 4.40 P 0.00 0.00 0.00 0.09 +0.04 32 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.12 +0.05 32 0 87 0
30DEC26 4.60 P 0.00 0.00 0.00 0.15 +0.05 31 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.19 +0.07 31 0 67 0
30DEC26 4.80 P 0.00 0.00 0.00 0.23 +0.07 31 0 10 0
30DEC26 4.90 P 0.00 0.00 0.00 0.28 +0.08 30 0 97 0
30DEC26 5.00 P 0.00 0.00 0.00 0.34 +0.10 31 0 280 0
30DEC26 5.25 P 0.40 0.50 0.40 0.50 +0.13 30 45 503 +42
30DEC26 5.50 P 0.60 0.70 0.60 0.69 +0.14 28 64 379 +54
30DEC26 5.75 P 0.00 0.00 0.00 0.93 +0.19 32 0 67 0
30DEC26 6.00 P 0.00 0.00 0.00 1.16 +0.19 31 0 73 0
30DEC26 6.25 P 0.00 0.00 0.00 1.41 +0.21 36 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.66 +0.21 40 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 1.91 +0.21 44 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.16 +0.21 48 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.41 +0.21 52 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.66 +0.21 55 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.91 +0.21 59 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.16 +0.21 62 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.41 +0.21 65 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.66 +0.21 68 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.91 +0.21 71 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.16 +0.21 74 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.41 +0.21 77 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.66 +0.21 79 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.91 +0.21 82 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.06 - 32 0 0 -
28JAN27 4.20 P 0.00 0.00 0.00 0.08 +0.03 32 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.10 +0.04 32 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.13 +0.05 32 0 23 0
28JAN27 4.50 P 0.00 0.00 0.00 0.16 +0.06 32 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.19 +0.06 31 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.23 +0.07 31 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.27 +0.08 30 0 7 0
28JAN27 4.90 P 0.00 0.00 0.00 0.33 +0.09 31 0 15 0
28JAN27 5.00 P 0.00 0.00 0.00 0.38 +0.10 31 0 2 0
28JAN27 5.25 P 0.00 0.00 0.00 0.54 +0.12 30 0 80 0
28JAN27 5.50 P 0.00 0.00 0.00 0.73 +0.15 30 0 6 0
28JAN27 5.75 P 0.00 0.00 0.00 0.93 +0.17 28 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 1.16 +0.19 28 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 1.41 +0.21 32 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 1.66 +0.21 36 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 1.91 +0.21 39 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 2.16 +0.21 43 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 2.41 +0.21 46 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 2.66 +0.21 49 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.91 +0.21 52 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 3.16 +0.21 55 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.06 +0.02 33 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.08 +0.03 34 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.09 +0.03 32 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.12 +0.04 33 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.14 +0.04 33 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.17 +0.05 33 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.20 +0.05 33 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.23 +0.05 32 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.27 +0.06 32 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.31 +0.07 32 0 49 0
30MAR27 4.80 P 0.00 0.00 0.00 0.36 +0.08 32 0 48 0
30MAR27 4.90 P 0.00 0.00 0.00 0.41 +0.09 32 0 59 0
30MAR27 5.00 P 0.00 0.00 0.00 0.46 +0.10 31 0 81 0
30MAR27 5.25 P 0.00 0.00 0.00 0.61 +0.09 31 0 185 0
30MAR27 5.50 P 0.00 0.00 0.00 0.78 +0.13 30 0 61 0
30MAR27 5.75 P 0.00 0.00 0.00 0.97 +0.15 29 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.19 +0.17 29 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 1.41 +0.18 27 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 1.67 +0.21 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.91 +0.21 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.16 +0.21 36 0 26 0
30MAR27 7.25 P 0.00 0.00 0.00 2.41 +0.21 39 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.66 +0.21 42 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.91 +0.21 44 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.16 +0.21 47 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.41 +0.21 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.66 +0.21 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.91 +0.21 53 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.11 +0.03 33 0 3 0
29JUN27 3.90 P 0.00 0.00 0.00 0.13 +0.04 33 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.16 +0.05 33 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.18 +0.05 33 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.22 +0.06 33 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.25 +0.07 33 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.28 +0.07 33 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.32 +0.07 33 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.36 +0.08 32 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.40 +0.07 32 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.46 +0.09 33 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.50 +0.08 32 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.55 +0.09 31 0 12 0
29JUN27 5.25 P 0.00 0.00 0.00 0.70 +0.11 31 0 109 0
29JUN27 5.50 P 0.00 0.00 0.00 0.87 +0.13 31 0 220 0
29JUN27 5.75 P 0.00 0.00 0.00 1.05 +0.14 31 0 120 0
29JUN27 6.00 P 0.00 0.00 0.00 1.23 +0.13 29 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.46 +0.17 31 0 5 0
29JUN27 6.50 P 0.00 0.00 0.00 1.67 +0.17 29 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.93 +0.21 33 0 15 0
29JUN27 7.00 P 0.00 0.00 0.00 2.16 +0.21 32 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.41 +0.21 34 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.66 +0.21 36 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.91 +0.21 38 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.16 +0.21 40 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.41 +0.21 42 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.66 +0.21 44 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.26 - 32 0 0 -
29SEP27 4.20 P 0.00 0.00 0.00 0.30 +0.05 32 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.33 +0.05 31 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.37 +0.05 31 0 13 0
29SEP27 4.50 P 0.00 0.00 0.00 0.42 +0.07 31 0 6 0
29SEP27 4.60 P 0.00 0.00 0.00 0.46 +0.07 31 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.51 +0.08 31 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.56 +0.09 31 0 2 0
29SEP27 4.90 P 0.00 0.00 0.00 0.62 +0.10 31 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.67 +0.10 30 0 10 0
29SEP27 5.25 P 0.00 0.00 0.00 0.83 +0.12 31 0 2 0
29SEP27 5.50 P 0.00 0.00 0.00 0.99 +0.13 30 0 2 0
29SEP27 5.75 P 0.00 0.00 0.00 1.17 +0.14 29 2 2 +2
29SEP27 6.00 P 0.00 0.00 0.00 1.36 +0.15 29 0 15 0
29SEP27 6.25 P 0.00 0.00 0.00 1.56 +0.16 29 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.76 +0.16 27 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.97 +0.17 26 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.20 +0.19 26 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.42 +0.19 23 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.66 +0.20 23 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.94 +0.24 32 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 3.18 +0.23 33 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 3.41 +0.21 31 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 3.66 +0.21 34 0 0 0
TOTAL PUT 404 5,616 -676
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$ 136.400
23OCT26 122.00 C 0.00 0.00 0.00 14.43 - 0 0 0 -
23OCT26 123.00 C 0.00 0.00 0.00 13.44 - 43 0 0 -
23OCT26 124.00 C 0.00 0.00 0.00 12.44 - 40 0 0 -
23OCT26 125.00 C 0.00 0.00 0.00 11.45 -5.83 41 0 0 0
23OCT26 126.00 C 0.00 0.00 0.00 10.47 -5.81 42 0 0 0
23OCT26 127.00 C 0.00 0.00 0.00 9.49 -5.79 41 0 0 0
23OCT26 128.00 C 0.00 0.00 0.00 8.58 -5.70 45 0 0 0
23OCT26 129.00 C 0.00 0.00 0.00 7.62 -5.67 43 0 0 0
23OCT26 130.00 C 0.00 0.00 0.00 6.88 -5.41 50 0 0 0
23OCT26 131.00 C 6.22 6.28 6.22 5.98 -5.32 47 75 75 +75
23OCT26 132.00 C 0.00 0.00 0.00 5.12 -5.20 46 0 0 0
23OCT26 133.00 C 0.00 0.00 0.00 4.07 -5.28 38 0 0 0
23OCT26 134.00 C 2.89 4.03 2.89 3.38 -5.26 39 250 200 +200
23OCT26 135.00 C 2.33 2.33 2.33 2.76 -4.92 39 15 15 +15
23OCT26 136.00 C 3.58 3.58 2.10 2.22 -4.53 40 45 25 +25
23OCT26 137.00 C 2.11 2.52 1.75 1.74 -4.05 40 473 333 +333
23OCT26 138.00 C 1.67 2.06 1.67 1.34 -3.67 40 847 430 +430
23OCT26 139.00 C 1.20 1.20 1.03 1.01 -3.21 40 115 115 +115
23OCT26 140.00 C 2.34 2.58 0.82 0.75 -2.75 41 367 134 +134
23OCT26 141.00 C 2.05 2.33 0.58 0.54 -2.32 41 230 213 +183
23OCT26 142.00 C 1.35 1.35 0.30 0.38 -1.82 41 228 324 -133
23OCT26 143.00 C 1.00 1.37 0.41 0.27 -1.46 41 214 508 +169
23OCT26 144.00 C 0.97 0.98 0.25 0.18 -1.12 41 345 630 +255
23OCT26 145.00 C 0.68 0.77 0.26 0.13 -0.86 42 128 632 -7
23OCT26 146.00 C 0.24 0.24 0.14 0.08 -0.65 41 75 509 0
23OCT26 147.00 C 0.21 0.21 0.14 0.05 -0.47 41 84 606 +24
23OCT26 148.00 C 0.15 0.17 0.10 0.04 -0.33 43 90 645 +29
23OCT26 149.00 C 0.12 0.12 0.12 0.02 -0.25 42 2 629 0
23OCT26 150.00 C 0.10 0.12 0.06 0.01 -0.17 41 453 1,125 +226
23OCT26 152.50 C 0.00 0.00 0.00 0.01 -0.06 47 0 2,046 0
23OCT26 155.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 655 0
23OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 59 0 325 0
23OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 65 0 105 0
23OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 71 0 385 0
23OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 76 0 113 0
23OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
23OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
23OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
23OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
23OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
23OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
23OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
23OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
23OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
23OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
23OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
23OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
23OCT26 202.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 69.35 - 236 0 0 -
29OCT26 70.00 C 0.00 0.00 0.00 66.71 -5.57 210 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 64.11 -5.67 185 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 62.45 -4.84 245 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 59.83 -4.96 227 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 56.67 -5.62 166 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 54.06 -5.74 141 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 51.60 -5.70 140 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 49.21 -5.59 145 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 46.47 -5.83 0 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 44.11 -5.70 118 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 41.56 -5.75 103 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 39.36 -5.45 124 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 36.59 -5.73 94 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 34.21 -5.61 98 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 31.86 -5.46 100 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 29.16 -5.66 80 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 26.48 -5.85 0 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 24.20 -5.63 69 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 21.49 -5.84 0 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 19.00 -5.84 34 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 16.50 -5.84 29 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 14.03 -5.81 31 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 11.59 -5.76 31 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 9.18 -5.69 29 0 0 0
29OCT26 130.00 C 7.74 7.74 7.61 7.06 -5.37 31 42 42 +42
29OCT26 132.50 C 6.88 6.88 4.59 4.93 -5.12 28 220 205 +205
29OCT26 135.00 C 5.12 5.12 3.00 3.54 -4.28 32 454 424 +413
29OCT26 137.50 C 3.20 3.25 1.93 2.11 -3.68 30 609 327 +212
29OCT26 140.00 C 2.68 2.68 1.23 1.24 -2.82 30 7,699 10,287 +6,057
29OCT26 142.50 C 1.89 1.90 0.62 0.67 -1.93 30 840 1,151 +391
29OCT26 145.00 C 1.20 1.26 0.35 0.34 -1.26 30 2,217 13,901 -115
29OCT26 147.50 C 0.81 0.81 0.26 0.16 -0.76 30 281 1,773 -141
29OCT26 150.00 C 0.26 0.30 0.15 0.07 -0.42 30 50 9,559 0
29OCT26 152.50 C 0.17 0.17 0.10 0.03 -0.23 31 98 4,026 -55
29OCT26 155.00 C 0.15 0.15 0.08 0.01 -0.11 30 164 63,003 -93
29OCT26 157.50 C 0.11 0.11 0.11 0.01 -0.04 34 25 3,040 -25
29OCT26 160.00 C 0.10 0.10 0.05 0.01 -0.01 37 45 4,404 +35
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 41 0 2,189 0
29OCT26 165.00 C 0.09 0.09 0.09 0.01 0.00 44 2 2,951 -2
29OCT26 167.50 C 0.05 0.05 0.05 0.01 0.00 47 1 3,034 0
29OCT26 170.00 C 0.01 0.01 0.01 0.01 0.00 50 10 1,913 -10
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 53 0 2,065 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,319 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 59 0 2,089 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2,363 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 64 0 242 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 67 0 287 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 70 0 4,991 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 72 0 326 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 75 0 142 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 77 0 188 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 80 0 21 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,078 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 87 0 160 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 92 0 215 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 100 0 128 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 109 0 175 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 113 0 120 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 121 0 60 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 131 0 202 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 135 0 300 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 138 0 105 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 142 0 270 0
30OCT26 122.00 C 0.00 0.00 0.00 14.55 - 32 0 0 -
30OCT26 123.00 C 0.00 0.00 0.00 13.58 - 32 0 0 -
30OCT26 124.00 C 0.00 0.00 0.00 12.61 - 32 0 0 -
30OCT26 125.00 C 0.00 0.00 0.00 11.66 - 32 0 0 -
30OCT26 126.00 C 0.00 0.00 0.00 11.04 - 41 0 0 -
30OCT26 127.00 C 0.00 0.00 0.00 9.65 - 27 0 0 -
30OCT26 128.00 C 0.00 0.00 0.00 8.75 - 28 0 0 -
30OCT26 129.00 C 0.00 0.00 0.00 8.29 - 36 0 0 -
30OCT26 130.00 C 0.00 0.00 0.00 7.44 - 36 0 0 -
30OCT26 131.00 C 0.00 0.00 0.00 6.55 - 34 0 0 -
30OCT26 132.00 C 0.00 0.00 0.00 5.66 - 32 0 0 -
30OCT26 133.00 C 0.00 0.00 0.00 4.83 - 30 0 0 -
30OCT26 134.00 C 0.00 0.00 0.00 4.20 - 30 0 0 -
30OCT26 135.00 C 0.00 0.00 0.00 3.62 - 31 0 0 -
30OCT26 136.00 C 3.18 3.18 3.18 3.09 - 31 78 75 -
30OCT26 137.00 C 3.90 3.90 2.31 2.62 - 31 198 168 -
30OCT26 138.00 C 3.25 3.32 2.03 2.20 - 31 1,113 1,049 -
30OCT26 139.00 C 3.17 3.17 1.82 1.82 - 31 121 91 -
30OCT26 140.00 C 2.84 2.84 1.34 1.50 - 31 220 180 -
30OCT26 141.00 C 2.51 2.51 1.26 1.22 - 32 181 151 -
30OCT26 142.00 C 2.36 2.36 1.21 0.98 - 32 225 165 -
30OCT26 143.00 C 1.93 1.93 0.98 0.78 - 32 191 112 -
30OCT26 144.00 C 1.34 1.34 1.24 0.62 - 32 30 30 -
30OCT26 145.00 C 1.07 1.07 1.06 0.48 - 32 30 30 -
30OCT26 146.00 C 0.87 0.87 0.87 0.37 - 32 15 15 -
30OCT26 147.00 C 0.69 0.72 0.69 0.29 - 32 39 39 -
30OCT26 148.00 C 0.52 0.52 0.52 0.22 - 32 15 15 -
30OCT26 149.00 C 0.00 0.00 0.00 0.17 - 32 0 0 -
30OCT26 150.00 C 0.14 0.20 0.14 0.13 - 32 111 111 -
30OCT26 152.50 C 0.12 0.12 0.12 0.06 - 32 60 60 -
30OCT26 155.00 C 0.00 0.00 0.00 0.03 - 33 0 0 -
30OCT26 157.50 C 0.00 0.00 0.00 0.01 - 32 0 0 -
30OCT26 160.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
30OCT26 162.50 C 0.00 0.00 0.00 0.01 - 38 0 0 -
30OCT26 165.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
30OCT26 167.50 C 0.00 0.00 0.00 0.01 - 44 0 0 -
30OCT26 170.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
30OCT26 172.50 C 0.00 0.00 0.00 0.01 - 50 0 0 -
30OCT26 175.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
30OCT26 177.50 C 0.00 0.00 0.00 0.01 - 56 0 0 -
30OCT26 180.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
27NOV26 67.50 C 0.00 0.00 0.00 69.35 - 105 0 0 -
27NOV26 70.00 C 0.00 0.00 0.00 66.71 -5.75 86 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 64.11 -5.86 0 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 62.45 -5.03 114 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 59.83 -5.16 105 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 56.67 -5.83 46 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 54.06 -5.95 0 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 51.60 -5.92 0 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 49.21 -5.82 50 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 46.62 -5.91 0 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 44.11 -5.93 0 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 41.56 -5.99 0 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 39.36 -5.70 50 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 36.64 -5.93 0 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 34.21 -5.87 0 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 31.86 -5.73 39 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 29.16 -5.94 0 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 26.49 -5.84 0 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 24.62 -5.51 37 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 22.13 -5.53 34 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 19.65 -5.55 31 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 16.86 -5.91 19 0 0 0
27NOV26 122.50 C 15.24 15.30 15.24 14.74 -5.64 25 60 60 +60
27NOV26 125.00 C 0.00 0.00 0.00 12.74 -5.31 27 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 10.87 -4.45 28 0 0 0
27NOV26 130.00 C 11.29 11.29 7.94 9.15 -4.09 29 204 276 +87
27NOV26 132.50 C 8.65 8.65 7.05 7.59 -3.69 29 30 45 0
27NOV26 135.00 C 7.01 7.01 5.42 6.21 -3.30 30 1,084 1,067 +1,052
27NOV26 137.50 C 6.90 7.73 3.96 5.01 -2.82 30 3,451 3,051 +3,006
27NOV26 140.00 C 4.84 4.84 3.15 3.98 -2.39 30 2,142 2,229 +2,097
27NOV26 142.50 C 4.41 4.41 2.31 3.12 -1.97 30 2,226 2,419 +1,913
27NOV26 145.00 C 2.29 2.53 1.75 2.40 -1.60 30 1,604 1,481 +927
27NOV26 147.50 C 2.75 2.75 1.28 1.82 -1.27 30 1,114 1,437 +481
27NOV26 150.00 C 2.04 2.04 1.00 1.37 -0.98 30 647 1,286 +153
27NOV26 152.50 C 1.51 1.51 0.68 1.01 -0.74 30 530 3,968 +279
27NOV26 155.00 C 1.12 1.12 0.55 0.73 -0.55 30 516 2,622 +129
27NOV26 157.50 C 0.72 0.75 0.43 0.52 -0.45 30 159 15,752 +17
27NOV26 160.00 C 0.55 0.55 0.35 0.37 -0.32 30 26 7,767 -2
27NOV26 162.50 C 0.44 0.45 0.32 0.27 -0.21 31 18 1,054 -10
27NOV26 165.00 C 0.28 0.28 0.28 0.19 -0.14 31 5 1,208 -5
27NOV26 167.50 C 0.30 0.35 0.24 0.13 -0.09 31 171 863 +30
27NOV26 170.00 C 0.27 0.27 0.27 0.09 -0.06 31 1 886 0
27NOV26 172.50 C 0.20 0.20 0.20 0.06 -0.04 31 40 1,431 0
27NOV26 175.00 C 0.24 0.24 0.24 0.04 -0.03 31 200 517 +158
27NOV26 177.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 356 0
27NOV26 180.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 506 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 693 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 32 0 226 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 33 0 694 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 35 0 333 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 36 0 112 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 37 0 131 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 38 0 180 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 39 0 398 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 42 0 46 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 44 0 34 0
27NOV26 215.00 C 0.00 0.00 0.00 0.01 0.00 46 0 151 0
27NOV26 220.00 C 0.00 0.00 0.00 0.01 0.00 48 0 78 0
27NOV26 225.00 C 0.00 0.00 0.00 0.01 0.00 50 0 62 0
27NOV26 230.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 58 0 329 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 60 0 55 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 67 0 150 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 68 0 219 0
30DEC26 67.50 C 0.00 0.00 0.00 69.35 - 59 0 0 -
30DEC26 70.00 C 0.00 0.00 0.00 66.71 -5.95 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 64.36 -5.82 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 62.45 -5.25 78 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 59.83 -5.38 71 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 56.67 -6.06 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 54.66 -6.22 58 0 3,010 0
30DEC26 85.00 C 0.00 0.00 0.00 51.60 -6.16 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 49.21 -6.07 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 46.62 -6.18 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 44.11 -6.20 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 41.56 -6.27 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 39.53 -5.82 29 0 0 0
30DEC26 100.00 C 40.00 40.00 40.00 36.64 -6.23 0 6 117 -6
30DEC26 102.50 C 0.00 0.00 0.00 34.21 -6.19 0 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 31.86 -6.07 0 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 29.16 -6.31 0 0 0 0
30DEC26 110.00 C 31.42 32.08 26.78 27.39 -5.64 29 112 115 +82
30DEC26 112.50 C 0.00 0.00 0.00 24.62 -5.99 17 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 22.45 -5.77 25 0 142 0
30DEC26 117.50 C 0.00 0.00 0.00 20.60 -5.27 29 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 18.48 -5.09 29 0 31 0
30DEC26 122.50 C 0.00 0.00 0.00 16.47 -4.87 29 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 14.57 -4.63 29 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 12.41 -4.73 27 0 0 0
30DEC26 130.00 C 11.47 11.47 9.47 10.81 -4.38 28 19 30 -2
30DEC26 132.50 C 9.78 9.78 9.78 9.34 -4.02 28 15 56 -1
30DEC26 135.00 C 8.48 8.48 7.20 8.01 -3.30 28 444 427 +417
30DEC26 137.50 C 8.59 9.02 5.81 6.81 -2.98 28 1,599 1,586 +1,415
30DEC26 140.00 C 7.16 7.54 4.69 5.75 -2.66 29 1,027 1,744 +863
30DEC26 142.50 C 5.81 6.49 3.71 4.81 -2.35 29 824 1,018 +716
30DEC26 145.00 C 4.70 5.30 3.00 4.00 -2.05 29 595 3,032 +326
30DEC26 147.50 C 3.86 3.89 2.56 3.30 -1.77 29 386 733 +384
30DEC26 150.00 C 3.12 3.28 1.90 2.70 -1.51 29 973 2,837 +796
30DEC26 152.50 C 2.62 2.89 1.50 2.19 -1.28 29 862 2,264 +321
30DEC26 155.00 C 2.01 2.16 1.22 1.76 -1.08 29 764 3,020 +172
30DEC26 157.50 C 0.97 1.04 0.96 1.41 -0.89 29 218 1,624 +157
30DEC26 160.00 C 1.40 1.55 0.83 1.12 -0.73 29 572 2,659 -118
30DEC26 162.50 C 0.76 0.76 0.69 0.88 -0.60 29 11 987 -11
30DEC26 165.00 C 1.10 1.10 0.71 0.69 -0.48 29 6 1,592 -4
30DEC26 167.50 C 0.00 0.00 0.00 0.54 -0.40 29 0 1,378 0
30DEC26 170.00 C 0.00 0.00 0.00 0.43 -0.34 29 0 3,978 0
30DEC26 172.50 C 0.00 0.00 0.00 0.34 -0.25 29 0 1,014 0
30DEC26 175.00 C 0.00 0.00 0.00 0.26 -0.20 29 0 1,315 0
30DEC26 177.50 C 0.00 0.00 0.00 0.20 -0.15 29 0 1,141 0
30DEC26 180.00 C 0.37 0.37 0.37 0.15 -0.12 29 2 2,833 -2
30DEC26 182.50 C 0.00 0.00 0.00 0.11 -0.09 29 0 2,541 0
30DEC26 185.00 C 0.00 0.00 0.00 0.09 -0.06 30 0 1,095 0
30DEC26 187.50 C 0.00 0.00 0.00 0.07 -0.04 30 0 321 0
30DEC26 190.00 C 0.44 0.44 0.44 0.05 -0.04 30 2 1,728 -2
30DEC26 192.50 C 0.00 0.00 0.00 0.04 -0.03 30 0 326 0
30DEC26 195.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 1,078 0
30DEC26 197.50 C 0.00 0.00 0.00 0.02 -0.02 30 0 415 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 1,772 0
30DEC26 205.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 568 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 0.00 32 0 549 0
30DEC26 215.00 C 0.00 0.00 0.00 0.01 0.00 33 0 596 0
30DEC26 220.00 C 0.00 0.00 0.00 0.01 0.00 35 0 3,791 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 0.00 37 0 516 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 38 0 519 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 39 0 562 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2,353 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,414 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 44 0 741 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 45 0 404 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 46 0 847 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 47 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 49 0 251 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 50 0 203 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 51 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 52 0 362 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 53 0 716 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 54 0 300 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,679 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 57 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,426 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 0.00 61 0 311 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 63 0 487 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 65 0 766 0
28JAN27 67.50 C 0.00 0.00 0.00 69.50 - 42 0 0 -
28JAN27 70.00 C 0.00 0.00 0.00 67.02 -5.82 37 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 64.54 -5.83 0 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 62.45 -5.25 62 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 59.83 -5.58 54 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 57.11 -5.83 32 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 54.66 -6.22 37 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 52.16 -5.82 31 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 49.68 -5.83 29 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 47.21 -5.82 29 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 44.75 -5.81 30 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 42.29 -5.54 29 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 39.53 -6.10 0 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 37.42 -5.45 29 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 35.01 -5.72 29 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 31.86 -6.44 0 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 29.39 -6.51 0 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 27.39 -6.14 16 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 25.00 -5.61 19 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 23.61 -4.61 29 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 21.52 -4.35 29 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 19.52 -4.96 29 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 17.61 -4.77 29 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 15.81 -4.56 29 0 0 0
28JAN27 127.50 C 13.30 13.34 13.30 13.69 -4.75 27 60 60 +60
28JAN27 130.00 C 12.81 12.81 12.81 12.16 -4.46 28 15 15 +15
28JAN27 132.50 C 11.00 11.07 8.93 10.74 -4.16 28 150 150 +150
28JAN27 135.00 C 11.94 11.94 7.76 9.44 -3.45 28 1,131 996 +996
28JAN27 137.50 C 10.39 10.45 7.04 8.25 -3.19 28 1,990 1,665 +1,646
28JAN27 140.00 C 6.71 6.71 6.50 7.18 -2.92 28 182 191 +133
28JAN27 142.50 C 7.27 7.27 4.94 6.21 -2.66 29 518 461 +325
28JAN27 145.00 C 5.71 5.71 4.62 5.34 -2.41 29 408 581 +232
28JAN27 147.50 C 4.87 4.87 3.87 4.57 -2.17 29 260 215 -44
28JAN27 150.00 C 4.57 4.83 3.02 3.90 -1.93 29 197 437 +78
28JAN27 152.50 C 3.89 4.15 2.52 3.30 -1.72 29 200 217 +73
28JAN27 155.00 C 3.23 3.31 2.70 2.79 -1.52 29 228 240 +141
28JAN27 157.50 C 3.39 3.39 1.77 2.34 -1.33 29 319 338 +183
28JAN27 160.00 C 2.06 2.20 2.06 1.96 -1.16 29 31 326 +29
28JAN27 162.50 C 0.00 0.00 0.00 1.63 -1.00 29 0 118 0
28JAN27 165.00 C 0.00 0.00 0.00 1.39 -0.83 29 0 145 0
28JAN27 167.50 C 0.00 0.00 0.00 1.11 -0.75 29 0 135 0
28JAN27 170.00 C 1.10 1.10 1.10 0.92 -0.63 29 13 107 0
28JAN27 172.50 C 1.93 1.93 1.93 0.75 -0.57 29 4 165 0
28JAN27 175.00 C 0.00 0.00 0.00 0.63 -0.50 29 0 17 0
28JAN27 177.50 C 0.00 0.00 0.00 0.53 -0.40 29 0 79 0
28JAN27 180.00 C 0.00 0.00 0.00 0.43 -0.33 29 0 32 0
28JAN27 182.50 C 0.00 0.00 0.00 0.34 -0.29 29 0 0 0
28JAN27 185.00 C 0.00 0.00 0.00 0.28 -0.23 29 0 0 0
28JAN27 187.50 C 0.00 0.00 0.00 0.22 -0.19 29 0 0 0
28JAN27 190.00 C 0.00 0.00 0.00 0.18 -0.16 29 0 0 0
28JAN27 192.50 C 0.00 0.00 0.00 0.14 -0.13 29 0 3 0
28JAN27 195.00 C 0.00 0.00 0.00 0.11 -0.11 29 0 0 0
28JAN27 197.50 C 0.00 0.00 0.00 0.09 -0.08 29 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 0.07 -0.07 29 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 0.05 -0.04 30 0 135 0
28JAN27 210.00 C 0.00 0.00 0.00 0.03 -0.03 30 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 60 0
28JAN27 220.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 60 0
28JAN27 225.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 321 0
28JAN27 230.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 69.86 - 32 0 0 -
30MAR27 70.00 C 0.00 0.00 0.00 67.02 -6.20 0 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 64.54 -6.22 0 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 62.49 -5.81 34 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 59.83 -6.01 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 57.11 -6.27 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 54.66 -6.27 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 52.73 -5.76 33 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 49.68 -6.37 0 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 47.94 -5.69 33 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 44.75 -6.47 0 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 43.24 -5.59 33 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 39.71 -6.75 0 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 38.67 -5.45 33 0 4 0
30MAR27 102.50 C 0.00 0.00 0.00 35.36 -5.37 15 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 33.26 -5.09 24 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 31.21 -4.97 27 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 29.22 -4.85 28 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 28.14 -3.86 33 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 26.23 -3.76 33 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 24.38 -3.67 33 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 22.62 -4.36 33 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 20.94 -4.17 33 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 18.76 -4.56 31 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 17.28 -4.32 32 0 3 0
30MAR27 130.00 C 15.63 15.63 15.63 15.89 -3.48 32 15 185 +15
30MAR27 132.50 C 14.21 14.21 13.30 14.58 -3.28 32 45 133 +30
30MAR27 135.00 C 13.37 13.38 13.36 13.34 -3.10 32 60 63 +50
30MAR27 137.50 C 13.85 13.85 11.81 12.19 -2.90 32 29 129 +29
30MAR27 140.00 C 10.53 10.53 9.68 11.11 -2.72 32 90 316 +76
30MAR27 142.50 C 11.28 11.28 8.66 10.11 -2.53 32 49 425 +34
30MAR27 145.00 C 10.24 10.24 7.61 9.18 -2.35 32 69 831 +68
30MAR27 147.50 C 9.20 9.20 6.93 8.32 -2.18 33 42 1,569 +4
30MAR27 150.00 C 0.00 0.00 0.00 7.53 -2.01 33 0 2,828 0
30MAR27 152.50 C 7.40 7.40 5.44 6.80 -1.85 33 75 1,286 +45
30MAR27 155.00 C 6.73 6.73 5.10 6.13 -1.70 33 36 3,411 +30
30MAR27 157.50 C 5.65 5.65 5.65 5.51 -1.56 33 30 1,535 -25
30MAR27 160.00 C 4.64 4.64 4.64 4.95 -1.42 33 60 2,397 +60
30MAR27 162.50 C 0.00 0.00 0.00 4.44 -1.30 33 0 563 0
30MAR27 165.00 C 0.00 0.00 0.00 3.98 -1.17 33 0 872 0
30MAR27 167.50 C 0.00 0.00 0.00 3.56 -1.06 33 0 726 0
30MAR27 170.00 C 0.00 0.00 0.00 3.18 -0.96 33 0 835 0
30MAR27 172.50 C 0.00 0.00 0.00 2.83 -0.87 33 0 792 0
30MAR27 175.00 C 2.00 2.00 2.00 2.52 -0.78 33 1 667 -1
30MAR27 177.50 C 0.00 0.00 0.00 2.25 -0.70 33 0 449 0
30MAR27 180.00 C 1.70 1.70 1.60 1.99 -0.63 33 70 594 -39
30MAR27 182.50 C 0.00 0.00 0.00 1.77 -0.56 33 0 1,165 0
30MAR27 185.00 C 0.00 0.00 0.00 1.57 -0.56 33 0 1,450 0
30MAR27 187.50 C 0.00 0.00 0.00 1.43 -0.52 33 0 334 0
30MAR27 190.00 C 0.00 0.00 0.00 1.23 -0.46 33 0 965 0
30MAR27 192.50 C 0.00 0.00 0.00 1.09 -0.44 33 0 222 0
30MAR27 195.00 C 0.00 0.00 0.00 0.96 -0.39 33 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 0.84 -0.35 33 0 58 0
30MAR27 200.00 C 0.88 0.88 0.88 0.74 -0.31 33 5 467 -5
30MAR27 205.00 C 0.00 0.00 0.00 0.61 -0.18 33 0 169 0
30MAR27 210.00 C 0.00 0.00 0.00 0.47 -0.14 33 0 258 0
30MAR27 215.00 C 0.00 0.00 0.00 0.36 -0.12 33 0 283 0
30MAR27 220.00 C 0.00 0.00 0.00 0.28 -0.09 33 0 1,361 0
30MAR27 225.00 C 0.00 0.00 0.00 0.21 -0.07 33 0 674 0
30MAR27 230.00 C 0.00 0.00 0.00 0.16 -0.05 33 0 860 0
30MAR27 235.00 C 0.00 0.00 0.00 0.13 -0.03 34 0 26 0
30MAR27 240.00 C 0.00 0.00 0.00 0.10 -0.03 34 0 192 0
30MAR27 245.00 C 0.00 0.00 0.00 0.07 -0.03 33 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 366 0
30MAR27 255.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 87 0
30MAR27 260.00 C 0.00 0.00 0.00 0.04 0.00 34 0 27 0
30MAR27 265.00 C 0.00 0.00 0.00 0.03 0.00 34 0 220 0
30MAR27 270.00 C 0.00 0.00 0.00 0.02 0.00 34 0 1,111 0
30MAR27 275.00 C 0.00 0.00 0.00 0.01 0.00 33 0 352 0
29JUN27 67.50 C 0.00 0.00 0.00 69.86 - 0 0 0 -
29JUN27 70.00 C 0.00 0.00 0.00 67.02 -6.50 0 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 65.26 -5.82 35 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 62.49 -5.81 0 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 60.42 -5.42 34 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 58.03 -5.35 35 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 55.65 -5.28 35 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 52.73 -5.76 0 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 49.68 -6.37 0 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 47.94 -5.69 0 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 46.42 -4.80 35 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 43.24 -5.59 23 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 40.77 -5.69 22 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 38.69 -5.43 26 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 36.70 -5.15 28 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 34.74 -5.06 29 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 32.83 -4.99 30 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 31.02 -4.84 31 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 29.21 -4.79 31 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 27.54 -4.62 32 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 26.69 -3.69 35 0 3 0
29JUN27 120.00 C 0.00 0.00 0.00 25.05 -3.66 35 0 2 0
29JUN27 122.50 C 0.00 0.00 0.00 23.53 -3.52 35 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 22.01 -4.25 35 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 19.99 -4.73 33 0 0 0
29JUN27 130.00 C 17.10 17.25 17.10 19.29 -3.93 35 6 29 -3
29JUN27 132.50 C 0.00 0.00 0.00 17.44 -3.69 33 0 0 0
29JUN27 135.00 C 14.79 14.79 14.79 16.28 -3.55 33 1 4 -1
29JUN27 137.50 C 15.40 15.40 14.50 15.20 -3.38 34 45 45 +45
29JUN27 140.00 C 13.50 13.50 12.95 14.12 -3.24 34 16 64 +15
29JUN27 142.50 C 13.27 13.27 13.27 13.12 -3.13 34 15 565 +15
29JUN27 145.00 C 11.06 11.06 10.75 12.23 -2.97 34 16 452 +15
29JUN27 147.50 C 0.00 0.00 0.00 11.34 -2.80 34 0 341 0
29JUN27 150.00 C 9.72 9.72 9.23 10.48 -2.73 34 31 251 0
29JUN27 152.50 C 8.82 8.82 8.52 9.76 -2.57 34 70 256 +40
29JUN27 155.00 C 8.56 8.56 8.56 9.33 -2.13 35 15 8,201 0
29JUN27 157.50 C 7.93 7.94 7.88 8.61 -2.03 35 90 210 +65
29JUN27 160.00 C 7.36 7.36 6.70 7.95 -1.98 35 16 158 +6
29JUN27 162.50 C 6.82 6.82 6.25 7.38 -1.85 35 16 186 0
29JUN27 165.00 C 0.00 0.00 0.00 6.82 -1.81 35 0 299 0
29JUN27 167.50 C 5.32 5.32 5.32 6.27 -1.89 35 30 346 +30
29JUN27 170.00 C 4.92 4.92 4.92 5.78 -1.82 35 15 349 +15
29JUN27 172.50 C 0.00 0.00 0.00 5.36 -1.47 35 0 270 0
29JUN27 175.00 C 0.00 0.00 0.00 4.94 -1.55 35 0 195 0
29JUN27 177.50 C 3.84 3.84 3.84 4.53 -1.48 35 15 323 +15
29JUN27 180.00 C 3.59 3.59 3.59 4.16 -1.43 35 15 284 +15
29JUN27 182.50 C 0.00 0.00 0.00 3.85 -1.32 35 0 228 0
29JUN27 185.00 C 0.00 0.00 0.00 3.55 -1.20 35 0 51 0
29JUN27 187.50 C 0.00 0.00 0.00 3.25 -1.13 35 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 2.96 -1.11 35 0 20 0
29JUN27 192.50 C 0.00 0.00 0.00 2.74 -1.03 35 0 34 0
29JUN27 195.00 C 0.00 0.00 0.00 2.53 -0.93 35 0 56 0
29JUN27 197.50 C 0.00 0.00 0.00 2.32 -0.84 35 0 261 0
29JUN27 200.00 C 0.00 0.00 0.00 2.11 -0.83 35 0 179 0
29JUN27 205.00 C 0.00 0.00 0.00 1.79 -0.72 35 0 324 0
29JUN27 210.00 C 0.00 0.00 0.00 1.50 -0.59 35 0 510 0
29JUN27 215.00 C 0.00 0.00 0.00 1.25 -0.55 35 0 70 0
29JUN27 220.00 C 0.00 0.00 0.00 1.06 -0.45 35 0 32 0
29JUN27 225.00 C 0.00 0.00 0.00 0.87 -0.41 35 0 30 0
29JUN27 230.00 C 0.00 0.00 0.00 0.74 -0.35 35 0 270 0
29JUN27 235.00 C 0.00 0.00 0.00 0.62 -0.28 35 0 315 0
29JUN27 240.00 C 1.02 1.02 1.02 0.51 -0.26 35 2 3 +2
29JUN27 245.00 C 0.00 0.00 0.00 0.43 -0.22 35 0 89 0
29JUN27 250.00 C 0.00 0.00 0.00 0.36 -0.18 35 0 206 0
29JUN27 255.00 C 0.00 0.00 0.00 0.30 -0.16 35 0 30 0
29JUN27 260.00 C 0.00 0.00 0.00 0.25 -0.14 35 0 105 0
29JUN27 265.00 C 0.66 0.66 0.66 0.21 -0.11 35 30 129 +30
29JUN27 270.00 C 0.60 0.60 0.60 0.17 -0.11 35 15 471 0
29JUN27 275.00 C 0.56 0.56 0.56 0.15 -0.08 35 15 198 +15
29SEP27 67.50 C 0.00 0.00 0.00 69.86 - 0 0 0 -
29SEP27 70.00 C 0.00 0.00 0.00 67.74 -5.84 35 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 65.26 -5.91 32 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 62.94 -5.83 35 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 60.57 -5.27 35 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 58.23 -5.82 35 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 55.65 -5.28 31 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 53.63 -4.86 35 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 49.85 -6.20 0 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 47.94 -5.69 0 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 46.42 -4.80 31 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 43.58 -5.54 26 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 41.62 -5.46 28 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 39.68 -5.45 29 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 37.79 -5.41 30 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 36.00 -5.30 31 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 34.21 -5.30 31 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 32.52 -5.23 32 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 30.90 -5.09 32 0 0 0
29SEP27 115.00 C 28.00 28.00 28.00 29.30 -5.08 32 2 14 +2
29SEP27 117.50 C 0.00 0.00 0.00 27.78 -5.02 33 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 26.36 -4.85 33 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 24.95 -4.79 33 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 23.57 -4.78 33 0 2 0
29SEP27 127.50 C 23.00 23.00 23.00 22.34 -4.61 33 5 8 +5
29SEP27 130.00 C 20.10 20.10 20.10 21.13 -4.45 33 4 20 +4
29SEP27 132.50 C 20.71 20.71 20.71 19.92 -4.45 33 15 15 +15
29SEP27 135.00 C 19.52 19.52 17.99 18.81 -4.36 34 60 60 +60
29SEP27 137.50 C 17.28 17.28 17.28 17.80 -4.17 34 15 15 +2
29SEP27 140.00 C 19.00 19.00 19.00 16.78 -4.04 34 40 41 +40
29SEP27 142.50 C 14.93 14.93 14.93 15.76 -4.05 34 15 147 0
29SEP27 145.00 C 0.00 0.00 0.00 14.89 -3.91 34 0 170 0
29SEP27 147.50 C 0.00 0.00 0.00 14.06 -3.74 34 0 120 0
29SEP27 150.00 C 13.40 13.40 12.40 13.22 -3.60 34 16 231 0
29SEP27 152.50 C 13.05 13.05 13.05 12.40 -3.59 34 2 221 0
29SEP27 155.00 C 11.27 11.27 10.91 11.69 -3.48 34 28 238 -13
29SEP27 157.50 C 10.59 10.59 10.59 11.02 -3.33 34 15 255 0
29SEP27 160.00 C 9.79 9.92 9.76 10.36 -3.17 34 42 211 -2
29SEP27 162.50 C 9.50 9.64 9.33 9.70 -3.12 34 32 270 0
29SEP27 165.00 C 0.00 0.00 0.00 9.09 -3.08 34 0 120 0
29SEP27 167.50 C 0.00 0.00 0.00 8.58 -2.93 34 0 120 0
29SEP27 170.00 C 7.77 7.77 7.77 8.07 -2.79 34 15 234 0
29SEP27 172.50 C 7.29 7.29 7.29 7.62 -2.59 34 19 100 0
29SEP27 175.00 C 0.00 0.00 0.00 7.15 -2.54 34 0 145 0
29SEP27 177.50 C 6.10 6.10 6.10 6.74 -2.44 34 15 259 +15
29SEP27 180.00 C 0.00 0.00 0.00 6.33 -2.35 34 0 36 0
29SEP27 182.50 C 0.00 0.00 0.00 5.95 -2.22 34 0 37 0
29SEP27 185.00 C 5.42 5.42 5.42 5.60 -2.07 35 30 60 +28
29SEP27 187.50 C 5.09 5.09 5.04 5.25 -2.02 35 30 90 +30
29SEP27 190.00 C 4.48 4.48 4.48 4.94 -1.95 35 15 23 +15
29SEP27 192.50 C 4.21 4.21 4.21 4.65 -1.86 35 15 15 +15
29SEP27 195.00 C 3.95 3.95 3.95 4.38 -1.75 35 15 15 +15
29SEP27 197.50 C 0.00 0.00 0.00 4.08 -1.68 35 0 0 0
29SEP27 200.00 C 3.83 3.83 3.83 3.79 -1.69 35 15 31 +15
29SEP27 205.00 C 0.00 0.00 0.00 3.34 -1.63 35 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 2.93 -1.59 35 0 20 0
29SEP27 215.00 C 0.00 0.00 0.00 2.53 -1.37 35 0 58 0
29SEP27 220.00 C 0.00 0.00 0.00 2.24 -1.27 35 0 3 0
29SEP27 225.00 C 0.00 0.00 0.00 1.96 -1.15 35 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 1.69 -1.02 35 0 5 0
29SEP27 235.00 C 0.00 0.00 0.00 1.49 -0.95 35 0 1 0
29SEP27 240.00 C 0.00 0.00 0.00 1.31 -0.87 35 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 1.13 -0.78 35 0 0 0
29SEP27 250.00 C 1.57 1.59 1.57 0.98 -0.71 35 60 225 +60
29SEP27 255.00 C 0.00 0.00 0.00 0.87 -0.65 35 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 0.76 -0.58 35 0 2 0
29SEP27 265.00 C 1.20 1.20 1.20 0.64 -0.56 35 2 520 -2
TOTAL CALL 49,463 334,135 +29,873
23OCT26 122.00 P 0.30 0.33 0.30 0.01 - 48 11 11 -
23OCT26 123.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
23OCT26 124.00 P 0.10 0.54 0.10 0.01 - 42 105 105 -
23OCT26 125.00 P 0.10 0.62 0.10 0.02 +0.01 42 110 87 +87
23OCT26 126.00 P 0.27 0.71 0.27 0.04 +0.03 43 31 31 +31
23OCT26 127.00 P 0.46 0.85 0.34 0.06 +0.05 42 216 106 +91
23OCT26 128.00 P 0.52 0.77 0.40 0.10 +0.09 42 150 135 +105
23OCT26 129.00 P 0.63 0.91 0.47 0.16 +0.15 42 246 216 +216
23OCT26 130.00 P 0.39 1.15 0.39 0.25 +0.23 42 786 550 +535
23OCT26 131.00 P 0.44 1.59 0.44 0.38 +0.35 42 353 283 +283
23OCT26 132.00 P 0.43 1.55 0.43 0.55 +0.51 42 226 168 +153
23OCT26 133.00 P 0.42 2.28 0.42 0.79 +0.72 42 369 235 +205
23OCT26 134.00 P 0.52 2.59 0.52 1.09 +0.98 42 152 103 +80
23OCT26 135.00 P 0.55 3.20 0.55 1.46 +1.29 42 938 510 +492
23OCT26 136.00 P 0.67 3.40 0.52 1.91 +1.64 42 350 261 +211
23OCT26 137.00 P 0.65 2.65 0.65 2.44 +2.03 43 307 352 +37
23OCT26 138.00 P 0.85 3.92 0.85 3.04 +2.45 43 278 142 -68
23OCT26 139.00 P 1.26 4.55 0.95 3.73 +2.89 44 1,127 1,237 +381
23OCT26 140.00 P 1.50 6.35 1.22 4.47 +3.32 45 793 1,600 -164
23OCT26 141.00 P 2.00 3.30 1.52 5.28 +3.75 46 210 821 -44
23OCT26 142.00 P 1.93 6.00 1.93 6.14 +4.18 47 340 583 +315
23OCT26 143.00 P 2.69 2.69 2.69 7.05 +4.51 49 320 658 +241
23OCT26 144.00 P 5.00 5.00 5.00 7.99 +4.91 52 1 1,208 0
23OCT26 145.00 P 5.00 10.80 5.00 8.96 +5.16 55 8 1,350 -7
23OCT26 146.00 P 0.00 0.00 0.00 9.94 +5.33 58 0 1,103 0
23OCT26 147.00 P 0.00 0.00 0.00 10.95 +5.65 63 0 531 0
23OCT26 148.00 P 8.00 11.00 8.00 11.96 +5.83 68 2 1,734 -2
23OCT26 149.00 P 0.00 0.00 0.00 12.98 +5.98 73 0 1,065 0
23OCT26 150.00 P 8.10 11.29 8.10 14.01 +6.09 78 2 462 +1
23OCT26 152.50 P 0.00 0.00 0.00 16.58 +6.26 92 0 430 0
23OCT26 155.00 P 0.00 0.00 0.00 19.16 +6.36 105 0 15 0
23OCT26 157.50 P 0.00 0.00 0.00 21.70 +6.40 117 0 0 0
23OCT26 160.00 P 0.00 0.00 0.00 24.19 +6.39 126 0 0 0
23OCT26 162.50 P 0.00 0.00 0.00 26.69 +6.39 135 0 0 0
23OCT26 165.00 P 0.00 0.00 0.00 29.19 +6.39 143 0 0 0
23OCT26 167.50 P 0.00 0.00 0.00 31.68 +6.38 151 0 0 0
23OCT26 170.00 P 0.00 0.00 0.00 34.18 +6.38 159 0 0 0
23OCT26 172.50 P 0.00 0.00 0.00 36.68 +6.00 167 0 0 0
23OCT26 175.00 P 0.00 0.00 0.00 39.18 +6.25 175 0 0 0
23OCT26 177.50 P 0.00 0.00 0.00 41.67 +6.24 182 0 0 0
23OCT26 180.00 P 0.00 0.00 0.00 44.17 +6.16 190 0 0 0
23OCT26 182.50 P 0.00 0.00 0.00 46.67 +6.00 197 0 0 0
23OCT26 185.00 P 0.00 0.00 0.00 49.17 +5.99 203 0 0 0
23OCT26 187.50 P 0.00 0.00 0.00 51.67 +6.19 210 0 0 0
23OCT26 190.00 P 0.00 0.00 0.00 54.17 +6.27 217 0 0 0
23OCT26 192.50 P 0.00 0.00 0.00 56.67 +6.18 223 0 0 0
23OCT26 195.00 P 0.00 0.00 0.00 59.17 +6.11 230 0 0 0
23OCT26 197.50 P 0.00 0.00 0.00 61.67 +6.19 236 0 0 0
23OCT26 200.00 P 0.00 0.00 0.00 64.17 +6.03 243 0 0 0
23OCT26 202.50 P 0.00 0.00 0.00 66.66 +6.00 248 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 - 152 0 0 -
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 76 0 36 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 71 0 151 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 60 0 50 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 110.00 P 0.13 0.14 0.13 0.01 0.00 50 70 204 0
29OCT26 112.50 P 0.20 0.20 0.20 0.01 0.00 46 3 18 +3
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 36 0 2 0
29OCT26 120.00 P 0.30 0.41 0.27 0.01 0.00 31 254 293 +118
29OCT26 122.50 P 0.82 0.84 0.40 0.03 +0.02 31 467 722 +417
29OCT26 125.00 P 0.77 1.16 0.51 0.09 +0.08 31 760 581 +480
29OCT26 127.50 P 0.50 1.50 0.50 0.23 +0.20 30 286 806 +79
29OCT26 130.00 P 0.76 2.01 0.76 0.54 +0.46 31 2,751 2,285 +1,466
29OCT26 132.50 P 0.76 2.87 0.69 1.10 +0.89 31 1,968 2,204 +724
29OCT26 135.00 P 0.95 4.00 0.95 1.99 +1.51 31 2,175 2,202 +359
29OCT26 137.50 P 1.40 5.30 1.40 3.27 +2.30 31 946 1,910 +552
29OCT26 140.00 P 2.50 7.10 2.19 4.93 +3.17 32 1,597 14,205 +272
29OCT26 142.50 P 3.30 8.35 3.30 6.91 +4.00 34 420 4,399 -32
29OCT26 145.00 P 5.11 11.30 5.11 9.00 +4.58 34 687 13,385 -111
29OCT26 147.50 P 6.64 14.11 6.30 11.53 +5.24 41 633 25,207 -627
29OCT26 150.00 P 10.00 15.80 8.00 14.03 +5.61 47 454 41,559 -184
29OCT26 152.50 P 11.50 16.80 11.40 16.58 +6.14 54 169 5,078 +16
29OCT26 155.00 P 16.00 19.10 16.00 19.16 +6.16 62 122 2,946 -43
29OCT26 157.50 P 19.72 21.33 19.72 21.70 +6.40 68 41 1,833 -41
29OCT26 160.00 P 22.30 22.50 22.30 24.31 +6.51 77 151 4,434 -1
29OCT26 162.50 P 0.00 0.00 0.00 26.69 +6.39 79 0 1,819 0
29OCT26 165.00 P 0.00 0.00 0.00 29.19 +6.39 84 15 527 -15
29OCT26 167.50 P 0.00 0.00 0.00 31.68 +6.38 89 20 223 -15
29OCT26 170.00 P 33.90 33.90 33.90 34.18 +6.38 93 13 1,077 -13
29OCT26 172.50 P 0.00 0.00 0.00 36.68 +6.00 98 0 107 0
29OCT26 175.00 P 0.00 0.00 0.00 39.18 +6.25 103 0 260 0
29OCT26 177.50 P 0.00 0.00 0.00 41.67 +6.24 107 0 100 0
29OCT26 180.00 P 0.00 0.00 0.00 44.17 +6.16 111 0 95 0
29OCT26 182.50 P 0.00 0.00 0.00 46.67 +6.00 116 0 1 0
29OCT26 185.00 P 0.00 0.00 0.00 49.17 +5.99 120 0 35 0
29OCT26 187.50 P 0.00 0.00 0.00 51.67 +6.19 124 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 54.17 +6.27 127 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 56.67 +6.18 131 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 59.17 +6.11 135 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 61.67 +6.19 139 0 0 0
29OCT26 200.00 P 58.48 58.48 58.48 64.17 +6.03 142 2 1 -2
29OCT26 205.00 P 0.00 0.00 0.00 68.60 +5.80 0 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 73.64 +5.84 117 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 78.60 +5.80 0 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 83.60 +5.80 0 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 88.60 +5.80 0 0 111 0
29OCT26 230.00 P 0.00 0.00 0.00 93.60 +5.80 0 0 90 0
29OCT26 235.00 P 0.00 0.00 0.00 98.60 +5.80 0 0 15 0
29OCT26 240.00 P 0.00 0.00 0.00 103.60 +5.80 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 108.60 +5.80 0 0 15 0
29OCT26 250.00 P 0.00 0.00 0.00 113.60 +5.80 0 0 15 0
29OCT26 255.00 P 0.00 0.00 0.00 118.60 +5.80 0 0 377 0
29OCT26 260.00 P 0.00 0.00 0.00 123.60 +5.80 0 0 160 0
29OCT26 265.00 P 0.00 0.00 0.00 128.60 +5.80 0 0 100 0
29OCT26 270.00 P 0.00 0.00 0.00 133.60 +5.80 0 0 60 0
29OCT26 275.00 P 0.00 0.00 0.00 138.60 +5.80 0 0 60 0
30OCT26 122.00 P 0.65 0.65 0.49 0.05 - 32 45 45 -
30OCT26 123.00 P 0.94 0.94 0.55 0.07 - 32 30 0 -
30OCT26 124.00 P 0.26 0.34 0.26 0.11 - 32 28 28 -
30OCT26 125.00 P 0.36 1.13 0.36 0.15 - 32 85 40 -
30OCT26 126.00 P 0.86 1.28 0.86 0.22 - 32 30 30 -
30OCT26 127.00 P 0.53 1.45 0.53 0.30 - 32 60 60 -
30OCT26 128.00 P 0.62 1.11 0.62 0.41 - 32 30 30 -
30OCT26 129.00 P 1.07 1.38 1.02 0.55 - 32 40 30 -
30OCT26 130.00 P 0.82 2.10 0.82 0.73 - 32 208 170 -
30OCT26 131.00 P 1.61 1.64 1.34 0.95 - 32 61 46 -
30OCT26 132.00 P 0.00 0.00 0.00 1.20 - 33 0 0 -
30OCT26 133.00 P 1.76 1.76 1.76 1.52 - 33 15 15 -
30OCT26 134.00 P 2.10 3.54 1.69 1.88 - 33 37 37 -
30OCT26 135.00 P 1.08 3.20 1.08 2.28 - 33 74 37 -
30OCT26 136.00 P 3.60 3.60 3.32 2.76 - 33 7 5 -
30OCT26 137.00 P 1.37 3.51 1.37 3.29 - 33 73 36 -
30OCT26 138.00 P 1.60 3.63 1.60 3.86 - 33 35 20 -
30OCT26 139.00 P 4.11 4.29 4.11 4.50 - 33 1,540 1,540 -
30OCT26 140.00 P 1.80 6.20 1.80 5.19 - 34 1,187 1,128 -
30OCT26 141.00 P 2.70 2.70 2.70 5.92 - 34 1 1 -
30OCT26 142.00 P 2.90 2.90 2.90 6.71 - 35 1 1 -
30OCT26 143.00 P 0.00 0.00 0.00 7.53 - 36 0 0 -
30OCT26 144.00 P 0.00 0.00 0.00 8.24 - 34 0 0 -
30OCT26 145.00 P 0.00 0.00 0.00 9.14 - 35 0 0 -
30OCT26 146.00 P 0.00 0.00 0.00 9.94 - 33 0 0 -
30OCT26 147.00 P 0.00 0.00 0.00 10.95 - 36 0 0 -
30OCT26 148.00 P 0.00 0.00 0.00 11.96 - 38 0 0 -
30OCT26 149.00 P 0.00 0.00 0.00 12.98 - 41 0 0 -
30OCT26 150.00 P 0.00 0.00 0.00 14.03 - 45 0 0 -
30OCT26 152.50 P 0.00 0.00 0.00 16.58 - 51 0 0 -
30OCT26 155.00 P 0.00 0.00 0.00 19.16 - 59 0 0 -
30OCT26 157.50 P 0.00 0.00 0.00 21.70 - 65 0 0 -
30OCT26 160.00 P 0.00 0.00 0.00 24.31 - 73 0 0 -
30OCT26 162.50 P 0.00 0.00 0.00 26.69 - 75 0 0 -
30OCT26 165.00 P 0.00 0.00 0.00 29.19 - 80 0 0 -
30OCT26 167.50 P 0.00 0.00 0.00 31.68 - 84 0 0 -
30OCT26 170.00 P 0.00 0.00 0.00 34.18 - 89 0 0 -
30OCT26 172.50 P 0.00 0.00 0.00 36.68 - 93 0 0 -
30OCT26 175.00 P 0.00 0.00 0.00 39.18 - 98 0 0 -
30OCT26 177.50 P 0.00 0.00 0.00 41.67 - 102 0 0 -
30OCT26 180.00 P 0.00 0.00 0.00 44.17 - 106 0 0 -
27NOV26 67.50 P 0.00 0.00 0.00 0.01 - 74 0 0 -
27NOV26 70.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.01 0.00 54 0 188 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 51 0 191 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
27NOV26 92.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 95.00 P 0.26 0.26 0.26 0.01 0.00 40 30 150 0
27NOV26 97.50 P 0.27 0.27 0.27 0.01 0.00 37 15 122 +15
27NOV26 100.00 P 0.00 0.00 0.00 0.01 0.00 34 0 233 0
27NOV26 102.50 P 0.00 0.00 0.00 0.01 0.00 32 0 150 0
27NOV26 105.00 P 0.52 0.66 0.52 0.02 +0.01 32 151 310 +150
27NOV26 107.50 P 0.00 0.00 0.00 0.04 +0.03 31 0 0 0
27NOV26 110.00 P 0.76 0.95 0.76 0.07 +0.06 31 110 322 +97
27NOV26 112.50 P 1.22 1.22 1.22 0.13 +0.11 31 1 182 0
27NOV26 115.00 P 0.63 1.39 0.63 0.22 +0.18 31 490 409 +343
27NOV26 117.50 P 1.01 1.82 1.01 0.37 +0.30 31 435 428 +418
27NOV26 120.00 P 0.77 2.11 0.77 0.59 +0.46 31 1,482 1,603 +1,252
27NOV26 122.50 P 1.16 2.34 1.16 0.92 +0.69 31 976 1,055 +834
27NOV26 125.00 P 1.32 3.13 1.32 1.36 +0.97 31 1,305 1,215 +618
27NOV26 127.50 P 1.66 3.79 1.66 1.94 +1.31 31 1,118 1,855 +380
27NOV26 130.00 P 1.84 4.60 1.84 2.69 +1.70 31 2,251 3,638 +914
27NOV26 132.50 P 2.53 5.50 2.53 3.62 +2.14 31 5,976 6,037 +4,383
27NOV26 135.00 P 3.28 6.75 3.02 4.73 +2.60 31 6,662 6,658 +5,053
27NOV26 137.50 P 4.01 7.89 3.32 6.03 +3.07 32 1,252 2,822 +60
27NOV26 140.00 P 2.65 9.72 2.65 7.51 +3.53 32 495 5,032 +5
27NOV26 142.50 P 6.00 10.60 5.80 9.16 +3.95 32 83 2,871 -46
27NOV26 145.00 P 10.00 13.05 10.00 10.98 +4.35 33 13 17,880 -8
27NOV26 147.50 P 12.29 14.11 11.74 12.96 +4.72 33 77 8,927 0
27NOV26 150.00 P 11.00 18.10 11.00 15.07 +5.03 34 132 7,942 -41
27NOV26 152.50 P 21.09 21.09 21.09 17.29 +5.29 35 1 3,965 0
27NOV26 155.00 P 19.44 19.44 19.44 19.47 +5.36 36 6 2,453 -5
27NOV26 157.50 P 0.00 0.00 0.00 21.70 +5.38 36 0 1,248 0
27NOV26 160.00 P 23.00 23.25 23.00 24.31 +6.19 40 6 1,112 0
27NOV26 162.50 P 0.00 0.00 0.00 26.93 +6.48 44 0 297 0
27NOV26 165.00 P 0.00 0.00 0.00 29.21 +6.36 44 15 160 +15
27NOV26 167.50 P 0.00 0.00 0.00 31.78 +5.71 47 20 67 +20
27NOV26 170.00 P 0.00 0.00 0.00 34.41 +5.78 52 6 139 +6
27NOV26 172.50 P 0.00 0.00 0.00 36.71 +5.50 51 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 39.24 +5.46 54 0 66 0
27NOV26 177.50 P 0.00 0.00 0.00 41.67 +5.35 55 0 45 0
27NOV26 180.00 P 0.00 0.00 0.00 44.17 +5.37 57 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 46.67 +5.41 60 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 49.17 +5.45 62 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 51.67 +5.48 64 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 54.17 +5.51 66 0 2 0
27NOV26 192.50 P 0.00 0.00 0.00 56.67 +5.56 68 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 59.17 +5.57 70 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 61.67 +5.59 72 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 64.17 +5.61 74 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 69.09 +5.58 76 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 73.89 +5.39 75 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 78.97 +5.44 80 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 83.93 +5.42 82 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 88.89 +5.44 84 0 1 0
27NOV26 230.00 P 0.00 0.00 0.00 94.01 +5.58 91 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 98.79 +5.38 87 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 103.97 +5.58 95 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 108.82 +5.43 93 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 113.83 +5.46 96 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 118.82 +5.48 99 0 180 0
27NOV26 260.00 P 0.00 0.00 0.00 123.77 +5.43 100 0 135 0
27NOV26 265.00 P 0.00 0.00 0.00 128.72 +5.43 99 0 105 0
27NOV26 270.00 P 0.00 0.00 0.00 133.75 +5.46 103 0 60 0
27NOV26 275.00 P 0.00 0.00 0.00 138.66 +5.40 101 0 75 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 46 0 55 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 42 0 45 0
30DEC26 82.50 P 0.25 0.26 0.25 0.01 0.00 40 195 259 +164
30DEC26 85.00 P 0.29 0.29 0.29 0.01 0.00 37 15 90 +15
30DEC26 87.50 P 0.33 0.33 0.33 0.01 0.00 35 15 140 +15
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
30DEC26 95.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 100 0
30DEC26 97.50 P 0.00 0.00 0.00 0.03 +0.02 30 0 15 0
30DEC26 100.00 P 0.82 0.82 0.67 0.04 +0.03 29 46 1,455 -30
30DEC26 102.50 P 0.70 0.88 0.70 0.07 +0.05 29 520 446 +320
30DEC26 105.00 P 0.83 1.18 0.83 0.12 +0.08 29 33 133 0
30DEC26 107.50 P 1.04 1.05 1.04 0.19 +0.13 29 30 123 +30
30DEC26 110.00 P 0.90 1.70 0.90 0.31 +0.21 29 681 2,473 +414
30DEC26 112.50 P 1.43 1.44 1.33 0.47 +0.30 29 68 73 +62
30DEC26 115.00 P 2.29 2.29 1.60 0.70 +0.44 29 124 249 +101
30DEC26 117.50 P 1.36 2.13 1.36 1.00 +0.60 30 36 63 +21
30DEC26 120.00 P 2.00 3.05 2.00 1.38 +0.78 30 210 1,208 +134
30DEC26 122.50 P 1.64 3.95 1.64 1.86 +1.01 30 482 655 +455
30DEC26 125.00 P 2.40 4.50 2.40 2.48 +1.27 30 920 1,411 +859
30DEC26 127.50 P 3.17 5.18 3.17 3.22 +1.56 30 655 1,594 +589
30DEC26 130.00 P 4.10 6.30 4.10 4.08 +1.86 30 444 5,918 +102
30DEC26 132.50 P 4.62 7.13 4.62 5.08 +2.18 30 330 1,627 +263
30DEC26 135.00 P 4.78 8.28 4.78 6.26 +2.56 30 684 1,167 -27
30DEC26 137.50 P 6.90 9.50 6.78 7.56 +2.88 30 699 2,976 +59
30DEC26 140.00 P 6.40 11.15 6.32 8.99 +3.21 30 385 6,747 -30
30DEC26 142.50 P 7.89 12.40 7.89 10.60 +3.59 31 568 2,226 -24
30DEC26 145.00 P 9.29 14.96 9.29 12.32 +3.90 31 423 5,825 +26
30DEC26 147.50 P 13.91 16.09 13.91 13.73 +3.76 29 7 2,738 -4
30DEC26 150.00 P 13.31 19.44 13.31 16.12 +4.49 32 95 5,730 -2
30DEC26 152.50 P 20.94 20.94 20.94 17.64 +4.20 29 1 2,038 0
30DEC26 155.00 P 17.00 17.00 17.00 20.32 +4.95 33 5 2,748 0
30DEC26 157.50 P 17.81 25.10 17.81 22.56 +5.29 34 3 2,495 -3
30DEC26 160.00 P 25.50 25.50 25.50 24.86 +5.84 35 5 1,419 -5
30DEC26 162.50 P 0.00 0.00 0.00 27.23 +6.02 36 0 913 0
30DEC26 165.00 P 0.00 0.00 0.00 29.66 +6.21 38 0 778 0
30DEC26 167.50 P 0.00 0.00 0.00 32.13 +6.06 40 0 682 0
30DEC26 170.00 P 0.00 0.00 0.00 34.64 +6.01 42 0 1,370 0
30DEC26 172.50 P 0.00 0.00 0.00 37.18 +5.89 44 0 361 0
30DEC26 175.00 P 0.00 0.00 0.00 39.72 +5.94 46 0 1,561 0
30DEC26 177.50 P 0.00 0.00 0.00 42.33 +5.97 49 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 44.43 +5.63 47 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 47.06 +5.80 50 0 2,026 0
30DEC26 185.00 P 49.60 49.60 49.60 49.60 +5.60 52 8 486 0
30DEC26 187.50 P 0.00 0.00 0.00 52.53 +6.12 58 0 342 0
30DEC26 190.00 P 54.60 54.60 54.60 54.60 +5.74 55 8 197 0
30DEC26 192.50 P 0.00 0.00 0.00 57.15 +5.94 57 0 356 0
30DEC26 195.00 P 59.00 59.00 59.00 59.17 +5.40 54 8 480 0
30DEC26 197.50 P 0.00 0.00 0.00 62.35 +6.12 62 0 420 0
30DEC26 200.00 P 64.00 64.00 64.00 64.17 +5.61 57 8 1,579 0
30DEC26 205.00 P 68.96 69.70 68.96 69.20 +5.69 60 2,008 1,111 -1,150
30DEC26 210.00 P 76.80 76.80 74.20 74.20 +5.70 63 8 216 -3
30DEC26 215.00 P 0.00 0.00 0.00 79.70 +6.17 71 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 84.36 +5.85 70 0 307 0
30DEC26 225.00 P 0.00 0.00 0.00 89.45 +6.00 74 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 94.50 +6.07 77 0 308 0
30DEC26 235.00 P 0.00 0.00 0.00 99.60 +6.19 80 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 103.97 +5.58 74 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 108.82 +5.43 73 0 1,580 0
30DEC26 250.00 P 0.00 0.00 0.00 114.26 +5.89 83 0 212 0
30DEC26 255.00 P 0.00 0.00 0.00 119.52 +6.18 89 0 264 0
30DEC26 260.00 P 0.00 0.00 0.00 124.39 +6.05 89 1 77 0
30DEC26 265.00 P 0.00 0.00 0.00 129.38 +6.09 91 0 65 0
30DEC26 270.00 P 0.00 0.00 0.00 134.15 +5.86 89 0 58 0
30DEC26 275.00 P 0.00 0.00 0.00 139.27 +5.98 93 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 144.26 +6.00 95 0 3 0
30DEC26 285.00 P 0.00 0.00 0.00 149.16 +5.93 95 0 1 0
30DEC26 290.00 P 0.00 0.00 0.00 154.11 +5.90 96 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 159.17 +5.96 99 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 163.96 +5.78 97 0 5 0
30DEC26 310.00 P 0.00 0.00 0.00 174.06 +5.89 102 0 620 0
30DEC26 320.00 P 0.00 0.00 0.00 183.84 +5.70 100 0 169 0
30DEC26 330.00 P 0.00 0.00 0.00 193.79 +5.68 102 0 45 0
30DEC26 340.00 P 0.00 0.00 0.00 203.94 +5.85 109 0 97 0
30DEC26 350.00 P 0.00 0.00 0.00 213.99 +5.92 113 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 0.01 - 46 0 0 -
28JAN27 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 75.00 P 0.27 0.27 0.27 0.01 0.00 39 150 150 +150
28JAN27 77.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 90.00 P 0.50 0.50 0.50 0.02 +0.01 30 10 10 +10
28JAN27 92.50 P 0.00 0.00 0.00 0.03 +0.02 29 0 165 0
28JAN27 95.00 P 0.00 0.00 0.00 0.05 +0.03 29 0 159 0
28JAN27 97.50 P 0.00 0.00 0.00 0.09 +0.05 30 0 0 0
28JAN27 100.00 P 1.15 1.15 1.15 0.13 +0.07 29 2 11 +2
28JAN27 102.50 P 1.01 1.01 1.01 0.21 +0.12 29 15 15 +15
28JAN27 105.00 P 1.19 1.19 1.19 0.32 +0.18 29 180 180 +180
28JAN27 107.50 P 0.00 0.00 0.00 0.46 +0.24 29 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 0.65 +0.32 29 0 444 0
28JAN27 112.50 P 2.78 2.78 2.64 0.91 +0.44 29 246 246 +246
28JAN27 115.00 P 2.00 3.22 2.00 1.24 +0.58 29 1,682 1,647 +1,642
28JAN27 117.50 P 2.58 3.07 2.58 1.64 +0.73 29 256 256 +256
28JAN27 120.00 P 3.27 4.25 3.24 2.13 +0.90 30 1,058 748 +660
28JAN27 122.50 P 3.47 4.78 3.47 2.74 +1.12 30 75 129 +45
28JAN27 125.00 P 3.56 5.52 3.56 3.44 +1.34 30 219 297 +170
28JAN27 127.50 P 4.16 6.19 3.92 4.25 +1.56 30 378 615 +331
28JAN27 130.00 P 4.84 7.50 4.51 5.21 +1.86 30 1,093 1,559 +1,014
28JAN27 132.50 P 5.62 8.22 5.24 6.25 +2.09 30 397 1,978 +346
28JAN27 135.00 P 6.24 10.10 6.09 7.46 +2.39 30 637 2,444 +493
28JAN27 137.50 P 7.51 11.50 7.05 8.76 +2.69 30 364 1,984 +143
28JAN27 140.00 P 8.16 12.96 8.16 10.18 +2.94 30 1,396 1,638 +1,000
28JAN27 142.50 P 11.50 13.13 11.50 11.75 +3.27 30 18 134 -1
28JAN27 145.00 P 15.00 16.50 14.77 13.38 +3.48 31 69 458 0
28JAN27 147.50 P 15.87 17.36 15.87 15.19 +3.80 31 7 569 0
28JAN27 150.00 P 14.50 17.95 14.50 16.54 +3.53 29 6 1,125 0
28JAN27 152.50 P 21.00 22.00 21.00 18.47 +3.73 29 8 246 +8
28JAN27 155.00 P 0.00 0.00 0.00 20.45 +3.89 29 0 739 0
28JAN27 157.50 P 0.00 0.00 0.00 22.56 +4.60 29 0 36 0
28JAN27 160.00 P 0.00 0.00 0.00 25.40 +5.50 33 0 0 0
28JAN27 162.50 P 28.30 28.30 28.30 27.68 +5.74 34 5 5 +5
28JAN27 165.00 P 0.00 0.00 0.00 30.01 +5.25 35 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 32.40 +5.39 36 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 34.82 +5.52 37 0 1 0
28JAN27 172.50 P 0.00 0.00 0.00 37.29 +5.63 39 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 39.80 +5.74 41 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 42.34 +5.83 43 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 44.91 +5.91 45 0 100 0
28JAN27 182.50 P 0.00 0.00 0.00 47.48 +5.95 47 0 51 0
28JAN27 185.00 P 0.00 0.00 0.00 50.06 +5.98 49 0 0 0
28JAN27 187.50 P 0.00 0.00 0.00 52.63 +5.98 51 0 138 0
28JAN27 190.00 P 56.17 56.18 54.13 55.21 +6.15 53 290 290 +290
28JAN27 192.50 P 0.00 0.00 0.00 57.46 +5.98 52 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 59.99 +6.06 54 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 62.93 +6.63 58 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 64.69 +5.91 54 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 69.73 +6.09 57 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 74.89 +6.36 61 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 79.86 +6.33 63 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 84.79 +6.28 65 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 89.57 +6.12 65 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 94.53 +6.10 67 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 99.60 +6.19 70 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 104.14 +5.75 67 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 109.51 +6.12 73 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 114.32 +5.95 73 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 119.52 +6.18 77 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 124.50 +6.16 79 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 0.01 - 36 0 0 -
30MAR27 70.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.03 +0.02 35 0 17 0
30MAR27 77.50 P 0.00 0.00 0.00 0.04 +0.02 34 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.06 +0.03 34 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 0.09 +0.05 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.13 +0.07 33 0 0 0
30MAR27 87.50 P 1.05 1.05 1.05 0.19 +0.10 34 11 21 -4
30MAR27 90.00 P 1.30 1.30 1.30 0.27 +0.14 34 2 13 +2
30MAR27 92.50 P 0.00 0.00 0.00 0.37 +0.19 33 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 0.50 +0.25 34 0 30 0
30MAR27 97.50 P 0.00 0.00 0.00 0.68 +0.33 34 0 32 0
30MAR27 100.00 P 2.25 2.25 2.25 0.88 +0.40 33 1 41 +1
30MAR27 102.50 P 2.45 2.45 2.45 1.15 +0.51 34 1 1 +1
30MAR27 105.00 P 2.85 2.85 2.85 1.45 +0.62 34 1 1 +1
30MAR27 107.50 P 0.00 0.00 0.00 1.82 +0.73 34 0 0 0
30MAR27 110.00 P 3.90 3.90 3.90 2.25 +0.89 34 15 27 +15
30MAR27 112.50 P 3.71 3.71 3.71 2.76 +1.03 34 240 244 +240
30MAR27 115.00 P 5.05 5.05 4.38 3.33 +1.21 34 17 34 +15
30MAR27 117.50 P 4.80 4.80 4.80 3.99 +1.37 34 80 100 +80
30MAR27 120.00 P 6.60 6.71 5.60 4.71 +1.56 34 72 3,693 -66
30MAR27 122.50 P 6.37 6.55 6.37 5.54 +1.74 34 47 177 -9
30MAR27 125.00 P 8.10 8.10 7.10 6.41 +1.95 34 69 432 -38
30MAR27 127.50 P 7.00 9.19 7.00 7.44 +2.15 34 6 519 +3
30MAR27 130.00 P 8.00 10.20 8.00 8.48 +2.36 34 365 1,292 -20
30MAR27 132.50 P 8.90 10.18 8.90 9.68 +2.57 34 14 557 0
30MAR27 135.00 P 10.25 12.19 10.25 10.92 +2.78 34 89 807 +86
30MAR27 137.50 P 12.42 14.85 12.42 12.25 +2.98 34 19 1,117 -2
30MAR27 140.00 P 12.03 14.83 12.03 13.69 +3.19 34 9 2,495 -2
30MAR27 142.50 P 14.58 14.58 14.58 15.15 +3.38 34 2 814 0
30MAR27 145.00 P 17.81 17.81 17.46 16.78 +3.58 35 6 1,238 -4
30MAR27 147.50 P 15.92 19.86 15.92 18.43 +3.79 35 28 2,017 -4
30MAR27 150.00 P 16.90 21.15 16.90 20.16 +3.95 35 30 4,163 +8
30MAR27 152.50 P 0.00 0.00 0.00 21.99 +4.14 35 0 1,556 0
30MAR27 155.00 P 0.00 0.00 0.00 23.84 +4.33 35 0 4,983 0
30MAR27 157.50 P 0.00 0.00 0.00 25.79 +4.45 36 18 1,811 0
30MAR27 160.00 P 30.00 30.00 30.00 27.80 +4.62 36 2 1,814 +2
30MAR27 162.50 P 0.00 0.00 0.00 29.83 +4.75 36 0 880 0
30MAR27 165.00 P 0.00 0.00 0.00 31.96 +4.88 37 0 310 0
30MAR27 167.50 P 0.00 0.00 0.00 34.13 +5.03 37 0 302 0
30MAR27 170.00 P 33.38 33.38 33.38 36.32 +5.13 37 5 406 -5
30MAR27 172.50 P 0.00 0.00 0.00 38.58 +5.22 38 0 347 0
30MAR27 175.00 P 0.00 0.00 0.00 40.88 +5.34 39 0 272 0
30MAR27 177.50 P 0.00 0.00 0.00 43.20 +5.43 39 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 45.57 +5.50 40 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 47.98 +5.91 41 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 50.40 +5.69 42 0 1,383 0
30MAR27 187.50 P 0.00 0.00 0.00 52.85 +5.70 43 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 55.35 +5.78 44 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 57.85 +5.83 45 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 60.38 +5.87 47 0 195 0
30MAR27 197.50 P 0.00 0.00 0.00 62.93 +6.00 48 0 76 0
30MAR27 200.00 P 0.00 0.00 0.00 65.38 +6.04 49 0 103 0
30MAR27 205.00 P 0.00 0.00 0.00 69.93 +5.83 49 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 74.89 +6.28 51 0 44 0
30MAR27 215.00 P 0.00 0.00 0.00 80.02 +6.25 53 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 84.94 +6.31 55 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 89.87 +6.42 56 0 36 0
30MAR27 230.00 P 0.00 0.00 0.00 94.68 +6.19 57 0 942 0
30MAR27 235.00 P 0.00 0.00 0.00 99.73 +6.28 59 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 104.28 +5.87 57 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 109.62 +6.23 62 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 114.32 +5.95 61 0 119 0
30MAR27 255.00 P 0.00 0.00 0.00 119.54 +6.20 64 0 110 0
30MAR27 260.00 P 0.00 0.00 0.00 124.50 +6.16 65 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 129.47 +6.18 67 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 134.33 +6.04 67 0 102 0
30MAR27 275.00 P 0.00 0.00 0.00 139.31 +6.02 68 0 158 0
29JUN27 67.50 P 0.80 0.80 0.80 0.07 - 35 2 2 -
29JUN27 70.00 P 0.00 0.00 0.00 0.10 +0.03 35 0 55 0
29JUN27 72.50 P 0.00 0.00 0.00 0.15 +0.05 35 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 0.21 +0.07 35 0 85 0
29JUN27 77.50 P 0.00 0.00 0.00 0.29 +0.10 35 0 34 0
29JUN27 80.00 P 0.00 0.00 0.00 0.39 +0.12 35 0 30 0
29JUN27 82.50 P 1.65 1.65 1.65 0.51 +0.16 35 1 5 -1
29JUN27 85.00 P 1.60 1.95 1.60 0.69 +0.21 35 117 160 -27
29JUN27 87.50 P 0.00 0.00 0.00 0.86 +0.26 35 0 41 0
29JUN27 90.00 P 2.00 2.60 2.00 1.12 +0.31 35 14 121 +4
29JUN27 92.50 P 0.00 0.00 0.00 1.39 +0.41 35 0 16 0
29JUN27 95.00 P 0.00 0.00 0.00 1.71 +0.47 35 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 2.09 +0.58 35 0 27 0
29JUN27 100.00 P 0.00 0.00 0.00 2.49 +0.64 35 0 128 0
29JUN27 102.50 P 4.66 4.66 4.02 3.00 +0.78 35 107 111 +103
29JUN27 105.00 P 5.26 5.26 4.62 3.52 +0.88 35 137 139 +137
29JUN27 107.50 P 5.18 5.20 5.18 4.14 +0.91 35 180 183 +180
29JUN27 110.00 P 0.00 0.00 0.00 4.81 +1.06 35 0 134 0
29JUN27 112.50 P 0.00 0.00 0.00 5.51 +1.12 35 0 16 0
29JUN27 115.00 P 0.00 0.00 0.00 6.36 +1.30 35 0 84 0
29JUN27 117.50 P 8.10 8.14 8.10 7.21 +1.44 35 30 164 0
29JUN27 120.00 P 10.20 10.20 9.00 8.15 +1.54 35 85 215 -15
29JUN27 122.50 P 10.10 10.80 10.00 9.18 +1.72 35 8 32 +2
29JUN27 125.00 P 0.00 0.00 0.00 10.22 +1.84 35 0 1,572 0
29JUN27 127.50 P 0.00 0.00 0.00 11.39 +1.97 35 0 279 0
29JUN27 130.00 P 12.05 14.86 12.05 12.62 +2.17 35 44 295 +22
29JUN27 132.50 P 15.50 15.50 14.45 13.87 +2.29 36 2 260 +2
29JUN27 135.00 P 16.58 17.00 16.30 15.22 +2.41 36 31 472 +31
29JUN27 137.50 P 17.06 17.06 17.06 16.66 +2.61 36 2 333 +1
29JUN27 140.00 P 16.10 20.66 16.10 18.11 +2.76 36 97 1,671 +97
29JUN27 142.50 P 0.00 0.00 0.00 19.63 +2.85 36 0 145 0
29JUN27 145.00 P 21.66 22.30 21.59 21.24 +3.02 36 29 596 +6
29JUN27 147.50 P 21.64 24.12 21.64 22.89 +3.22 36 5 240 -5
29JUN27 150.00 P 25.28 26.44 25.28 24.54 +3.26 36 4 1,167 -4
29JUN27 152.50 P 0.00 0.00 0.00 26.35 +3.44 36 0 503 0
29JUN27 155.00 P 0.00 0.00 0.00 28.16 +3.61 37 0 8,379 0
29JUN27 157.50 P 0.00 0.00 0.00 29.98 +3.72 37 0 422 0
29JUN27 160.00 P 0.00 0.00 0.00 31.87 +3.80 37 0 1,298 0
29JUN27 162.50 P 0.00 0.00 0.00 33.84 +3.96 37 0 165 0
29JUN27 165.00 P 0.00 0.00 0.00 35.82 +4.12 37 0 50 0
29JUN27 167.50 P 0.00 0.00 0.00 37.80 +4.18 37 0 95 0
29JUN27 170.00 P 40.20 40.20 40.20 39.86 +4.27 38 10 115 0
29JUN27 172.50 P 0.00 0.00 0.00 41.97 +4.40 38 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 44.09 +4.54 38 0 150 0
29JUN27 177.50 P 0.00 0.00 0.00 46.21 +4.60 38 0 103 0
29JUN27 180.00 P 0.00 0.00 0.00 48.39 +4.66 39 0 261 0
29JUN27 182.50 P 0.00 0.00 0.00 50.61 +4.77 39 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 52.84 +4.88 40 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 55.08 +4.96 40 0 31 0
29JUN27 190.00 P 0.00 0.00 0.00 57.33 +4.98 40 0 44 0
29JUN27 192.50 P 0.00 0.00 0.00 59.65 +5.07 41 0 2 0
29JUN27 195.00 P 0.00 0.00 0.00 61.97 +5.16 41 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 64.30 +5.25 42 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 66.63 +5.27 42 0 143 0
29JUN27 205.00 P 0.00 0.00 0.00 71.41 +5.40 43 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 76.24 +5.53 45 0 545 0
29JUN27 215.00 P 0.00 0.00 0.00 81.16 +5.62 46 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 86.04 +5.62 48 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 91.26 +5.87 50 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 96.04 +5.59 51 0 135 0
29JUN27 235.00 P 0.00 0.00 0.00 100.98 +5.84 52 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 105.71 +5.78 53 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 110.26 +5.54 53 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 115.12 +5.58 54 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 120.36 +6.00 56 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 124.82 +5.63 55 0 5 0
29JUN27 265.00 P 0.00 0.00 0.00 129.68 +5.51 55 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 134.95 +6.08 58 0 3 0
29JUN27 275.00 P 0.00 0.00 0.00 139.71 +5.99 58 0 5 0
29SEP27 67.50 P 0.00 0.00 0.00 0.21 - 35 0 0 -
29SEP27 70.00 P 0.00 0.00 0.00 0.30 +0.02 35 0 5 0
29SEP27 72.50 P 0.00 0.00 0.00 0.38 +0.01 35 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 0.51 +0.01 35 0 65 0
29SEP27 77.50 P 0.00 0.00 0.00 0.64 +0.02 35 0 13 0
29SEP27 80.00 P 0.00 0.00 0.00 0.86 +0.08 35 0 12 0
29SEP27 82.50 P 0.00 0.00 0.00 1.05 +0.07 35 0 4 0
29SEP27 85.00 P 0.00 0.00 0.00 1.33 +0.14 35 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 1.61 +0.14 35 0 0 0
29SEP27 90.00 P 3.77 3.77 3.77 1.95 +0.15 35 1 1 +1
29SEP27 92.50 P 0.00 0.00 0.00 2.34 +0.18 35 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 2.74 +0.18 35 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 3.26 +0.30 35 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 3.78 +0.29 35 0 88 0
29SEP27 102.50 P 0.00 0.00 0.00 4.37 +0.35 35 0 2 0
29SEP27 105.00 P 7.53 7.53 6.54 5.05 +0.47 35 16 19 +16
29SEP27 107.50 P 0.00 0.00 0.00 5.73 +0.46 35 0 1 0
29SEP27 110.00 P 9.12 9.12 9.12 6.50 +0.55 35 1 128 +1
29SEP27 112.50 P 10.00 10.00 10.00 7.36 +0.70 35 10 83 0
29SEP27 115.00 P 10.00 10.61 10.00 8.22 +0.70 35 11 29 +11
29SEP27 117.50 P 10.00 10.45 10.00 9.16 +0.77 35 11 36 +1
29SEP27 120.00 P 0.00 0.00 0.00 10.21 +0.95 35 0 56 0
29SEP27 122.50 P 12.50 12.89 12.50 11.27 +1.00 35 3 4 +3
29SEP27 125.00 P 13.77 13.77 13.40 12.36 +1.03 35 14 47 +10
29SEP27 127.50 P 15.00 15.00 14.82 13.61 +1.22 36 14 49 +13
29SEP27 130.00 P 15.83 17.30 15.83 14.86 +1.37 36 52 103 +37
29SEP27 132.50 P 18.00 18.60 18.00 16.13 +1.38 36 16 65 -15
29SEP27 135.00 P 19.10 20.60 18.44 17.51 +1.49 36 218 295 +160
29SEP27 137.50 P 20.50 20.70 20.09 18.97 +1.68 36 22 53 +20
29SEP27 140.00 P 20.55 22.50 20.55 20.43 +1.81 36 69 394 +22
29SEP27 142.50 P 23.49 23.49 22.74 21.91 +1.83 36 38 307 +36
29SEP27 145.00 P 25.00 25.00 25.00 23.52 +1.97 36 2 144 0
29SEP27 147.50 P 0.00 0.00 0.00 25.18 +2.15 36 0 249 0
29SEP27 150.00 P 26.20 30.00 26.20 26.84 +2.30 36 16 374 -13
29SEP27 152.50 P 0.00 0.00 0.00 28.51 +2.31 36 0 527 0
29SEP27 155.00 P 0.00 0.00 0.00 30.31 +2.45 36 1 614 0
29SEP27 157.50 P 0.00 0.00 0.00 32.15 +2.62 37 0 188 0
29SEP27 160.00 P 0.00 0.00 0.00 33.99 +2.78 37 0 98 0
29SEP27 162.50 P 0.00 0.00 0.00 35.84 +2.83 37 0 95 0
29SEP27 165.00 P 0.00 0.00 0.00 37.76 +2.91 37 0 891 0
29SEP27 167.50 P 0.00 0.00 0.00 39.76 +3.06 37 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 41.76 +3.21 37 0 500 0
29SEP27 172.50 P 0.00 0.00 0.00 43.77 +3.35 37 0 100 0
29SEP27 175.00 P 0.00 0.00 0.00 45.79 +3.48 38 0 12 0
29SEP27 177.50 P 47.60 47.60 47.60 47.90 +3.49 38 10 50 +10
29SEP27 180.00 P 0.00 0.00 0.00 50.04 +3.62 38 0 153 0
29SEP27 182.50 P 0.00 0.00 0.00 52.18 +3.74 38 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 54.33 +3.86 39 0 2 0
29SEP27 187.50 P 0.00 0.00 0.00 56.49 +3.91 39 0 1 0
29SEP27 190.00 P 0.00 0.00 0.00 58.72 +4.00 39 0 6 0
29SEP27 192.50 P 0.00 0.00 0.00 60.97 +4.10 39 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 63.22 +4.21 40 0 3 0
29SEP27 197.50 P 0.00 0.00 0.00 65.48 +4.31 40 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 67.75 +4.39 40 0 5 0
29SEP27 205.00 P 0.00 0.00 0.00 72.39 +4.52 41 0 1 0
29SEP27 210.00 P 0.00 0.00 0.00 77.09 +4.70 42 0 1 0
29SEP27 215.00 P 0.00 0.00 0.00 81.82 +4.85 43 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 86.67 +5.00 44 0 3 0
29SEP27 225.00 P 0.00 0.00 0.00 91.57 +5.17 45 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 96.31 +5.13 46 0 3 0
29SEP27 235.00 P 0.00 0.00 0.00 101.04 +4.97 47 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 105.91 +5.08 48 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 110.57 +5.03 48 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 115.76 +5.32 50 0 7 0
29SEP27 255.00 P 0.00 0.00 0.00 120.36 +5.36 50 0 1 0
29SEP27 260.00 P 0.00 0.00 0.00 125.38 +5.43 51 1 3 +1
29SEP27 265.00 P 0.00 0.00 0.00 129.82 +5.09 50 0 6 0
TOTAL PUT 68,999 390,560 +31,547
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$ 11.320
29OCT26 7.50 C 0.00 0.00 0.00 3.84 -0.16 128 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.59 -0.16 119 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.34 -0.16 110 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.09 -0.16 101 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.84 -0.16 92 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.57 -0.18 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.32 -0.18 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.10 -0.15 76 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.83 -0.17 47 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.58 -0.18 40 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.33 -0.18 34 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.86 -0.18 38 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.44 -0.17 34 0 38 0
29OCT26 11.50 C 0.22 0.22 0.22 0.16 -0.11 32 30 1,075 -30
29OCT26 12.00 C 0.06 0.07 0.05 0.12 -0.01 49 246 2,048 -102
29OCT26 12.50 C 0.00 0.00 0.00 0.11 +0.06 65 0 2,111 0
29OCT26 13.00 C 0.00 0.00 0.00 0.10 +0.07 78 0 2,044 0
29OCT26 13.50 C 0.00 0.00 0.00 0.09 +0.07 90 0 2,150 0
29OCT26 14.00 C 0.00 0.00 0.00 0.08 +0.07 99 0 1,742 0
29OCT26 14.50 C 0.00 0.00 0.00 0.07 +0.06 107 0 1,440 0
29OCT26 15.00 C 0.00 0.00 0.00 0.06 +0.05 114 0 1,832 0
29OCT26 15.50 C 0.00 0.00 0.00 0.05 +0.04 120 0 1,119 0
29OCT26 16.00 C 0.00 0.00 0.00 0.04 +0.03 124 0 1,368 0
29OCT26 16.50 C 0.00 0.00 0.00 0.03 +0.02 126 0 237 0
29OCT26 17.00 C 0.00 0.00 0.00 0.02 +0.01 125 0 717 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 120 0 750 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 127 0 305 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 145 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 0.00 162 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 3.87 -0.13 69 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 3.62 -0.15 63 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 3.37 -0.13 58 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 3.12 -0.13 54 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.88 -0.13 53 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.64 -0.12 51 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.39 -0.11 46 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.16 -0.11 46 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.92 -0.13 43 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.65 -0.17 34 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.43 -0.16 34 0 125 0
27NOV26 10.50 C 0.00 0.00 0.00 1.02 -0.15 33 0 110 0
27NOV26 11.00 C 0.00 0.00 0.00 0.65 -0.13 31 0 30 0
27NOV26 11.50 C 0.44 0.45 0.44 0.39 -0.10 31 35 175 -30
27NOV26 12.00 C 0.25 0.25 0.25 0.22 -0.08 31 18 1,022 +18
27NOV26 12.50 C 0.00 0.00 0.00 0.12 -0.05 32 0 520 0
27NOV26 13.00 C 0.00 0.00 0.00 0.10 +0.01 37 0 432 0
27NOV26 13.50 C 0.05 0.05 0.05 0.09 +0.05 43 10 808 -10
27NOV26 14.00 C 0.00 0.00 0.00 0.08 +0.05 48 0 240 0
27NOV26 14.50 C 0.00 0.00 0.00 0.07 +0.05 52 0 559 0
27NOV26 15.00 C 0.00 0.00 0.00 0.06 +0.05 55 0 472 0
27NOV26 15.50 C 0.00 0.00 0.00 0.05 +0.04 58 0 190 0
27NOV26 16.00 C 0.00 0.00 0.00 0.04 +0.03 60 0 181 0
27NOV26 16.50 C 0.00 0.00 0.00 0.03 +0.02 61 0 70 0
27NOV26 17.00 C 0.00 0.00 0.00 0.02 +0.01 60 0 300 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 309 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.92 -0.14 58 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.67 -0.14 54 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.43 -0.13 52 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.18 -0.15 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.95 -0.13 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.70 -0.14 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.46 -0.14 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.22 -0.14 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.00 -0.13 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.74 -0.16 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.53 -0.17 32 0 20 0
30DEC26 10.50 C 1.15 1.15 1.15 1.15 -0.14 31 30 60 0
30DEC26 11.00 C 0.00 0.00 0.00 0.80 -0.15 29 0 31 0
30DEC26 11.50 C 0.58 0.59 0.58 0.55 -0.10 30 33 464 +33
30DEC26 12.00 C 0.00 0.00 0.00 0.36 -0.08 30 0 329 0
30DEC26 12.50 C 0.00 0.00 0.00 0.24 -0.04 31 0 748 0
30DEC26 13.00 C 0.17 0.17 0.17 0.15 -0.03 31 20 1,427 0
30DEC26 13.50 C 0.00 0.00 0.00 0.09 -0.02 31 0 1,175 0
30DEC26 14.00 C 0.00 0.00 0.00 0.08 +0.02 34 0 2,068 0
30DEC26 14.50 C 0.00 0.00 0.00 0.07 +0.03 37 0 1,094 0
30DEC26 15.00 C 0.00 0.00 0.00 0.06 +0.04 40 0 1,218 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 +0.04 42 0 1,054 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 +0.03 43 0 791 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 +0.02 44 0 1,994 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 591 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 591 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 385 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 748 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 453 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 154 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 391 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 70 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 91 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 3.96 -0.14 53 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 3.71 -0.17 49 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 3.47 -0.15 47 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 3.23 -0.14 45 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 2.99 -0.15 42 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 2.75 -0.15 40 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 2.52 -0.13 38 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 2.29 -0.13 37 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 2.07 -0.13 35 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 1.83 -0.16 32 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 1.63 -0.15 32 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 1.26 -0.14 31 0 30 0
28JAN27 11.00 C 0.00 0.00 0.00 0.95 -0.12 31 0 75 0
28JAN27 11.50 C 0.00 0.00 0.00 0.69 -0.11 30 0 1,224 0
28JAN27 12.00 C 0.00 0.00 0.00 0.49 -0.09 30 0 150 0
28JAN27 12.50 C 0.37 0.37 0.37 0.36 -0.05 31 30 130 +30
28JAN27 13.00 C 0.00 0.00 0.00 0.25 -0.03 31 0 92 0
28JAN27 13.50 C 0.00 0.00 0.00 0.17 -0.03 31 0 95 0
28JAN27 14.00 C 0.00 0.00 0.00 0.11 -0.03 31 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.04 +0.02 36 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 4.03 -0.14 46 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.79 -0.15 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.55 -0.14 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.31 -0.14 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.08 -0.15 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.86 -0.13 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.64 -0.13 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.43 -0.12 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.22 -0.15 34 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 2.03 -0.12 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.81 -0.14 32 0 0 0
30MAR27 10.50 C 1.55 1.55 1.55 1.47 -0.12 31 30 310 +30
30MAR27 11.00 C 0.00 0.00 0.00 1.16 -0.12 30 0 380 0
30MAR27 11.50 C 0.00 0.00 0.00 0.91 -0.11 30 0 330 0
30MAR27 12.00 C 0.00 0.00 0.00 0.70 -0.10 30 0 500 0
30MAR27 12.50 C 0.00 0.00 0.00 0.55 -0.07 31 0 270 0
30MAR27 13.00 C 0.00 0.00 0.00 0.41 -0.06 30 0 1,651 0
30MAR27 13.50 C 0.00 0.00 0.00 0.30 -0.06 30 0 2,274 0
30MAR27 14.00 C 0.24 0.24 0.24 0.22 -0.05 30 100 853 +100
30MAR27 14.50 C 0.00 0.00 0.00 0.16 -0.04 30 0 381 0
30MAR27 15.00 C 0.00 0.00 0.00 0.11 -0.04 30 0 1,934 0
30MAR27 15.50 C 0.00 0.00 0.00 0.08 -0.03 30 0 1,592 0
30MAR27 16.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 1,931 0
30MAR27 16.50 C 0.00 0.00 0.00 0.04 -0.02 30 0 559 0
30MAR27 17.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 1,680 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 -0.02 27 0 929 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 445 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 220 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 299 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 706 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 4.11 -0.13 46 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.87 -0.13 43 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 3.64 -0.15 42 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.41 -0.14 40 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.18 -0.14 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.97 -0.14 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.75 -0.15 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.55 -0.14 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.36 -0.14 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.17 -0.14 34 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 1.99 -0.13 34 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 1.62 -0.11 32 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.37 -0.10 32 0 500 0
29JUN27 11.50 C 0.00 0.00 0.00 1.09 -0.11 31 0 780 0
29JUN27 12.00 C 0.00 0.00 0.00 0.89 -0.06 31 0 568 0
29JUN27 12.50 C 0.00 0.00 0.00 0.73 -0.06 32 0 130 0
29JUN27 13.00 C 0.00 0.00 0.00 0.59 -0.07 32 0 393 0
29JUN27 13.50 C 0.00 0.00 0.00 0.49 -0.05 32 0 358 0
29JUN27 14.00 C 0.00 0.00 0.00 0.39 -0.06 32 0 631 0
29JUN27 14.50 C 0.00 0.00 0.00 0.32 -0.05 33 0 537 0
29JUN27 15.00 C 0.00 0.00 0.00 0.25 -0.05 32 0 1,916 0
29JUN27 15.50 C 0.00 0.00 0.00 0.21 -0.03 33 0 1,974 0
29JUN27 16.00 C 0.00 0.00 0.00 0.16 -0.04 33 0 2,598 0
29JUN27 16.50 C 0.00 0.00 0.00 0.13 -0.04 33 0 822 0
29JUN27 17.00 C 0.00 0.00 0.00 0.11 -0.04 33 0 241 0
29JUN27 17.50 C 0.00 0.00 0.00 0.09 -0.04 34 0 1,304 0
29JUN27 18.00 C 0.00 0.00 0.00 0.07 -0.04 34 0 1,112 0
29JUN27 18.50 C 0.00 0.00 0.00 0.06 -0.04 34 0 568 0
29JUN27 19.00 C 0.00 0.00 0.00 0.05 -0.03 34 0 667 0
29JUN27 19.50 C 0.00 0.00 0.00 0.04 -0.03 34 0 271 0
29JUN27 20.00 C 0.00 0.00 0.00 0.03 -0.03 34 0 320 0
29JUN27 21.00 C 0.00 0.00 0.00 0.02 -0.03 34 0 88 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 -0.03 33 0 255 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 605 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 395 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 465 0
29SEP27 7.50 C 0.00 0.00 0.00 4.11 -0.14 42 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 3.88 -0.14 40 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 3.66 -0.13 39 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 3.44 -0.14 38 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 3.23 -0.13 37 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 3.03 -0.12 37 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.83 -0.12 36 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.64 -0.12 35 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.45 -0.12 35 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.28 -0.11 34 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.11 -0.15 34 0 3 0
29SEP27 10.50 C 0.00 0.00 0.00 1.84 -0.07 34 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.54 -0.11 33 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.31 -0.11 33 0 2 0
29SEP27 12.00 C 0.00 0.00 0.00 1.12 -0.09 33 0 35 0
29SEP27 12.50 C 0.00 0.00 0.00 0.95 -0.08 33 0 102 0
29SEP27 13.00 C 0.00 0.00 0.00 0.80 -0.08 33 0 65 0
29SEP27 13.50 C 0.00 0.00 0.00 0.67 -0.08 33 0 215 0
29SEP27 14.00 C 0.00 0.00 0.00 0.56 -0.07 33 0 30 0
29SEP27 14.50 C 0.00 0.00 0.00 0.48 -0.05 33 0 225 0
29SEP27 15.00 C 0.00 0.00 0.00 0.38 -0.07 32 0 7 0
29SEP27 15.50 C 0.00 0.00 0.00 0.32 -0.06 32 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.27 -0.05 33 0 9 0
29SEP27 16.50 C 0.00 0.00 0.00 0.22 -0.05 32 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.18 -0.05 32 0 13 0
29SEP27 17.50 C 0.00 0.00 0.00 0.14 -0.05 32 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.12 -0.04 32 0 12 0
29SEP27 18.50 C 0.14 0.14 0.14 0.09 -0.04 31 170 170 +170
29SEP27 19.00 C 0.00 0.00 0.00 0.07 -0.04 31 0 5 0
29SEP27 19.50 C 0.00 0.00 0.00 0.06 -0.03 31 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.05 -0.03 31 0 66 0
TOTAL CALL 752 78,952 +209
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 89 0 116 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 65 0 96 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 213 0
29OCT26 10.50 P 0.03 0.03 0.03 0.03 -0.01 37 8 1,185 +8
29OCT26 11.00 P 0.10 0.12 0.10 0.11 +0.01 34 753 2,179 +113
29OCT26 11.50 P 0.00 0.00 0.00 0.34 +0.07 34 0 2,539 0
29OCT26 12.00 P 0.65 0.65 0.65 0.80 +0.18 50 75 3,814 0
29OCT26 12.50 P 0.00 0.00 0.00 1.29 +0.23 67 0 2,070 0
29OCT26 13.00 P 0.00 0.00 0.00 1.79 +0.26 82 0 8,723 0
29OCT26 13.50 P 0.00 0.00 0.00 2.30 +0.25 99 0 518 0
29OCT26 14.00 P 0.00 0.00 0.00 2.81 +0.30 116 0 2,755 0
29OCT26 14.50 P 0.00 0.00 0.00 3.32 +0.27 131 0 382 0
29OCT26 15.00 P 0.00 0.00 0.00 3.84 +0.29 149 0 76 0
29OCT26 15.50 P 0.00 0.00 0.00 4.36 +0.31 165 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.88 +0.33 182 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.40 +0.35 198 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 5.92 +0.37 213 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 6.45 +0.40 231 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 6.97 +0.42 245 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 7.50 +0.45 261 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 8.04 +0.49 279 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 8.57 +0.52 295 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 9.11 +0.56 312 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 10.19 +0.64 345 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 11.27 +0.72 377 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.01 0.00 55 0 45 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 0.00 51 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 40 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.02 0.00 36 0 13 0
27NOV26 9.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 31 0
27NOV26 9.75 P 0.00 0.00 0.00 0.05 0.00 35 0 230 0
27NOV26 10.00 P 0.00 0.00 0.00 0.08 +0.01 35 0 168 0
27NOV26 10.50 P 0.00 0.00 0.00 0.16 +0.02 33 0 1,522 0
27NOV26 11.00 P 0.27 0.32 0.26 0.31 +0.03 32 394 2,350 +184
27NOV26 11.50 P 0.00 0.00 0.00 0.55 +0.07 32 0 3,242 0
27NOV26 12.00 P 0.00 0.00 0.00 0.88 +0.10 32 0 616 0
27NOV26 12.50 P 0.00 0.00 0.00 1.29 +0.14 34 0 1,317 0
27NOV26 13.00 P 0.00 0.00 0.00 1.79 +0.22 42 0 328 0
27NOV26 13.50 P 0.00 0.00 0.00 2.30 +0.25 50 0 210 0
27NOV26 14.00 P 0.00 0.00 0.00 2.81 +0.27 58 0 949 0
27NOV26 14.50 P 0.00 0.00 0.00 3.32 +0.27 66 0 30 0
27NOV26 15.00 P 0.00 0.00 0.00 3.84 +0.29 75 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.36 +0.31 83 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.88 +0.33 91 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.40 +0.35 99 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 5.92 +0.37 106 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 6.45 +0.40 115 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 6.97 +0.42 122 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 7.50 +0.45 130 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 8.04 +0.49 139 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 8.57 +0.52 146 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 9.11 +0.56 155 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 10.19 +0.64 171 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 11.27 +0.72 187 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 0.02 +0.01 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.04 0.00 34 0 15 0
30DEC26 9.25 P 0.00 0.00 0.00 0.06 +0.01 34 0 45 0
30DEC26 9.50 P 0.00 0.00 0.00 0.08 0.00 33 0 76 0
30DEC26 9.75 P 0.00 0.00 0.00 0.11 +0.01 32 0 490 0
30DEC26 10.00 P 0.00 0.00 0.00 0.15 +0.02 32 0 194 0
30DEC26 10.50 P 0.00 0.00 0.00 0.27 +0.03 31 0 1,323 0
30DEC26 11.00 P 0.44 0.44 0.40 0.44 +0.05 31 64 1,214 +49
30DEC26 11.50 P 0.00 0.00 0.00 0.68 +0.07 30 0 1,771 0
30DEC26 12.00 P 0.97 0.97 0.97 0.99 +0.09 30 30 1,331 +30
30DEC26 12.50 P 0.00 0.00 0.00 1.36 +0.15 31 0 818 0
30DEC26 13.00 P 0.00 0.00 0.00 1.79 +0.16 32 0 2,105 0
30DEC26 13.50 P 0.00 0.00 0.00 2.30 +0.22 38 0 1,020 0
30DEC26 14.00 P 0.00 0.00 0.00 2.81 +0.27 44 0 817 0
30DEC26 14.50 P 0.00 0.00 0.00 3.32 +0.27 50 0 865 0
30DEC26 15.00 P 0.00 0.00 0.00 3.84 +0.29 56 0 287 0
30DEC26 15.50 P 0.00 0.00 0.00 4.36 +0.31 63 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.88 +0.33 68 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.40 +0.35 74 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.92 +0.37 80 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.45 +0.40 86 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.97 +0.42 91 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.50 +0.45 97 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.04 +0.49 104 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.57 +0.52 109 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.11 +0.56 115 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.19 +0.64 128 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.27 +0.72 139 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.68 +0.17 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.68 +0.17 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.68 +0.17 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 14.68 +0.17 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 15.68 +0.17 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 16.68 +0.17 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 17.68 +0.17 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 18.68 +0.17 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 19.68 +0.17 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 20.68 +0.17 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 21.68 +0.17 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 22.68 +0.17 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 34 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 32 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.08 +0.02 34 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.10 +0.01 33 0 40 0
28JAN27 9.50 P 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.17 +0.02 32 0 20 0
28JAN27 10.00 P 0.00 0.00 0.00 0.23 +0.03 32 0 24 0
28JAN27 10.50 P 0.00 0.00 0.00 0.35 +0.03 31 0 242 0
28JAN27 11.00 P 0.00 0.00 0.00 0.55 +0.06 31 0 31 0
28JAN27 11.50 P 0.00 0.00 0.00 0.79 +0.07 31 0 60 0
28JAN27 12.00 P 0.00 0.00 0.00 1.09 +0.09 31 0 30 0
28JAN27 12.50 P 0.00 0.00 0.00 1.44 +0.07 31 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 1.84 +0.13 31 0 5 0
28JAN27 13.50 P 0.00 0.00 0.00 2.30 +0.18 33 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 2.81 +0.24 39 0 40 0
28JAN27 14.50 P 0.00 0.00 0.00 3.32 +0.27 43 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 3.84 +0.29 49 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 4.36 +0.31 54 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 4.88 +0.33 59 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 5.40 +0.35 64 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 5.92 +0.37 69 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 6.45 +0.40 74 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 6.97 +0.42 78 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.09 +0.01 33 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.14 +0.01 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.18 +0.02 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.22 +0.02 31 0 471 0
30MAR27 9.75 P 0.25 0.25 0.25 0.28 +0.03 31 210 420 +210
30MAR27 10.00 P 0.31 0.31 0.31 0.34 +0.02 31 100 487 0
30MAR27 10.50 P 0.45 0.45 0.45 0.49 +0.03 30 205 575 +205
30MAR27 11.00 P 0.00 0.00 0.00 0.70 +0.06 30 0 590 0
30MAR27 11.50 P 0.00 0.00 0.00 0.94 +0.06 30 0 733 0
30MAR27 12.00 P 0.00 0.00 0.00 1.24 +0.09 30 0 2,197 0
30MAR27 12.50 P 0.00 0.00 0.00 1.54 +0.02 29 0 1,278 0
30MAR27 13.00 P 0.00 0.00 0.00 1.92 +0.09 29 0 7,907 0
30MAR27 13.50 P 0.00 0.00 0.00 2.32 +0.09 29 0 1,604 0
30MAR27 14.00 P 0.00 0.00 0.00 2.81 +0.16 32 0 1,514 0
30MAR27 14.50 P 0.00 0.00 0.00 3.32 +0.24 36 0 1,045 0
30MAR27 15.00 P 0.00 0.00 0.00 3.84 +0.26 40 0 621 0
30MAR27 15.50 P 0.00 0.00 0.00 4.36 +0.31 45 0 576 0
30MAR27 16.00 P 0.00 0.00 0.00 4.88 +0.33 49 0 156 0
30MAR27 16.50 P 0.00 0.00 0.00 5.40 +0.35 52 0 430 0
30MAR27 17.00 P 0.00 0.00 0.00 5.92 +0.37 56 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.45 +0.40 60 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.97 +0.42 64 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.50 +0.45 68 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.04 +0.49 72 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.57 +0.52 76 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.11 +0.56 81 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 10.19 +0.64 89 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 11.27 +0.72 96 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.68 +0.17 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 12.68 +0.17 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 13.68 +0.17 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 14.68 +0.17 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 15.68 +0.17 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.12 +0.01 33 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.15 +0.01 33 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.19 +0.02 33 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.22 +0.01 32 0 555 0
29JUN27 8.75 P 0.00 0.00 0.00 0.27 +0.01 32 0 50 0
29JUN27 9.00 P 0.00 0.00 0.00 0.33 +0.02 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.39 +0.02 31 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.47 +0.02 31 0 350 0
29JUN27 9.75 P 0.00 0.00 0.00 0.55 +0.04 31 0 150 0
29JUN27 10.00 P 0.00 0.00 0.00 0.64 +0.05 31 0 451 0
29JUN27 10.50 P 0.00 0.00 0.00 0.85 +0.05 31 0 450 0
29JUN27 11.00 P 0.00 0.00 0.00 1.08 +0.09 30 0 710 0
29JUN27 11.50 P 1.35 1.35 1.35 1.35 +0.04 30 300 900 -203
29JUN27 12.00 P 0.00 0.00 0.00 1.67 +0.07 30 0 1,321 0
29JUN27 12.50 P 0.00 0.00 0.00 2.01 +0.06 30 0 719 0
29JUN27 13.00 P 0.00 0.00 0.00 2.38 +0.09 30 0 937 0
29JUN27 13.50 P 0.00 0.00 0.00 2.77 +0.09 29 0 690 0
29JUN27 14.00 P 0.00 0.00 0.00 3.17 +0.10 29 0 1,305 0
29JUN27 14.50 P 0.00 0.00 0.00 3.59 +0.10 28 0 858 0
29JUN27 15.00 P 0.00 0.00 0.00 4.03 +0.16 28 0 130 0
29JUN27 15.50 P 0.00 0.00 0.00 4.47 +0.11 27 0 180 0
29JUN27 16.00 P 0.00 0.00 0.00 4.93 +0.13 26 0 107 0
29JUN27 16.50 P 0.00 0.00 0.00 5.40 +0.14 25 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 5.92 +0.19 30 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 6.45 +0.26 35 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 6.97 +0.30 39 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 7.50 +0.36 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 8.04 +0.42 48 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 8.57 +0.47 51 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 9.11 +0.52 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 10.19 +0.64 63 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 11.27 +0.72 70 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 11.76 +0.24 37 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 12.73 +0.21 31 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 13.71 +0.20 29 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.19 0.00 35 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.23 0.00 35 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.28 +0.01 35 0 23 0
29SEP27 8.25 P 0.00 0.00 0.00 0.34 +0.01 35 0 130 0
29SEP27 8.50 P 0.00 0.00 0.00 0.40 0.00 35 0 95 0
29SEP27 8.75 P 0.00 0.00 0.00 0.47 +0.01 35 0 30 0
29SEP27 9.00 P 0.00 0.00 0.00 0.55 +0.02 35 0 10 0
29SEP27 9.25 P 0.00 0.00 0.00 0.64 +0.02 35 0 220 0
29SEP27 9.50 P 0.00 0.00 0.00 0.73 +0.04 35 0 55 0
29SEP27 9.75 P 0.00 0.00 0.00 0.83 +0.03 35 0 10 0
29SEP27 10.00 P 0.00 0.00 0.00 0.93 +0.05 35 0 39 0
29SEP27 10.50 P 0.00 0.00 0.00 1.17 +0.05 35 0 120 0
29SEP27 11.00 P 0.00 0.00 0.00 1.41 +0.04 35 0 617 0
29SEP27 11.50 P 0.00 0.00 0.00 1.72 +0.07 35 0 293 0
29SEP27 12.00 P 0.00 0.00 0.00 2.04 +0.08 35 0 1,073 0
29SEP27 12.50 P 0.00 0.00 0.00 2.38 +0.10 36 0 210 0
29SEP27 13.00 P 0.00 0.00 0.00 2.74 +0.10 36 0 250 0
29SEP27 13.50 P 0.00 0.00 0.00 3.12 +0.11 36 0 30 0
29SEP27 14.00 P 0.00 0.00 0.00 3.51 +0.10 36 0 270 0
29SEP27 14.50 P 0.00 0.00 0.00 3.92 +0.11 36 0 204 0
29SEP27 15.00 P 0.00 0.00 0.00 4.35 +0.11 37 0 703 0
29SEP27 15.50 P 0.00 0.00 0.00 4.79 +0.12 37 0 700 0
29SEP27 16.00 P 0.00 0.00 0.00 5.22 +0.11 37 0 348 0
29SEP27 16.50 P 0.00 0.00 0.00 5.68 +0.13 38 0 440 0
29SEP27 17.00 P 0.00 0.00 0.00 6.12 +0.12 38 0 165 0
29SEP27 17.50 P 0.00 0.00 0.00 6.58 +0.13 38 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 7.04 +0.13 38 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 7.51 +0.13 39 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 8.04 +0.18 42 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 8.57 +0.24 45 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 9.11 +0.30 49 0 0 0
TOTAL PUT 2,139 85,930 +596
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$ 14.700
23OCT26 9.70 C 0.00 0.00 0.00 5.00 +0.22 0 0 0 0
23OCT26 9.80 C 0.00 0.00 0.00 4.90 +0.22 0 0 0 0
23OCT26 9.90 C 0.00 0.00 0.00 4.80 +0.22 0 0 0 0
23OCT26 10.00 C 0.00 0.00 0.00 4.70 +0.22 0 0 0 0
23OCT26 10.25 C 0.00 0.00 0.00 4.45 +0.22 0 0 0 0
23OCT26 10.50 C 0.00 0.00 0.00 4.20 +0.22 0 0 0 0
23OCT26 10.75 C 0.00 0.00 0.00 3.95 +0.22 0 0 0 0
23OCT26 11.00 C 0.00 0.00 0.00 3.70 +0.22 0 0 0 0
23OCT26 11.25 C 0.00 0.00 0.00 3.45 +0.22 0 0 0 0
23OCT26 11.50 C 0.00 0.00 0.00 3.20 +0.22 0 0 0 0
23OCT26 11.75 C 0.00 0.00 0.00 2.95 +0.22 0 0 0 0
23OCT26 12.00 C 0.00 0.00 0.00 2.70 +0.22 0 0 0 0
23OCT26 12.25 C 0.00 0.00 0.00 2.45 +0.22 0 0 0 0
23OCT26 12.50 C 0.00 0.00 0.00 2.20 +0.22 0 0 0 0
23OCT26 12.75 C 0.00 0.00 0.00 1.95 +0.22 0 0 0 0
23OCT26 13.00 C 0.00 0.00 0.00 1.70 +0.21 0 0 0 0
23OCT26 13.25 C 0.00 0.00 0.00 1.46 +0.21 57 0 0 0
23OCT26 13.50 C 0.00 0.00 0.00 1.22 +0.19 58 0 0 0
23OCT26 13.75 C 0.00 0.00 0.00 0.98 +0.16 53 0 0 0
23OCT26 14.00 C 0.00 0.00 0.00 0.76 +0.14 53 0 30 0
23OCT26 14.25 C 0.60 0.60 0.60 0.56 +0.10 52 10 40 +10
23OCT26 14.50 C 0.00 0.00 0.00 0.39 +0.06 52 0 93 0
23OCT26 14.75 C 0.24 0.24 0.24 0.26 +0.03 53 15 79 0
23OCT26 15.00 C 0.18 0.18 0.18 0.16 +0.01 52 2 92 +2
23OCT26 15.25 C 0.11 0.11 0.11 0.09 -0.01 52 2 2 +2
23OCT26 15.50 C 0.00 0.00 0.00 0.06 0.00 56 0 0 0
23OCT26 15.75 C 0.00 0.00 0.00 0.03 -0.01 55 0 0 0
23OCT26 16.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 15 0
23OCT26 16.25 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
23OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
23OCT26 16.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
23OCT26 17.25 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
23OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
23OCT26 17.75 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
23OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
23OCT26 18.25 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.71 +0.23 91 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.21 +0.23 79 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.71 +0.23 67 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.21 +0.23 55 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.71 +0.22 43 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.22 +0.22 52 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.74 +0.20 51 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.28 +0.16 48 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.89 +0.15 49 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 0.55 +0.09 47 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 0.32 +0.04 48 0 42 0
29OCT26 15.50 C 0.16 0.16 0.16 0.17 +0.02 48 1 20 +1
29OCT26 16.00 C 0.00 0.00 0.00 0.09 +0.01 50 0 170 0
29OCT26 16.50 C 0.00 0.00 0.00 0.04 0.00 50 0 147 0
29OCT26 17.00 C 0.00 0.00 0.00 0.02 0.00 52 0 21 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 105 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 38 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 74 0 50 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 87 0 265 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 109 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 119 0 105 0
30OCT26 9.80 C 0.00 0.00 0.00 4.91 - 87 0 0 -
30OCT26 9.90 C 0.00 0.00 0.00 4.81 - 84 0 0 -
30OCT26 10.00 C 0.00 0.00 0.00 4.71 - 82 0 0 -
30OCT26 10.25 C 0.00 0.00 0.00 4.46 - 75 0 0 -
30OCT26 10.50 C 0.00 0.00 0.00 4.24 - 111 0 0 -
30OCT26 10.75 C 0.00 0.00 0.00 3.96 - 62 0 0 -
30OCT26 11.00 C 0.00 0.00 0.00 3.71 - 55 0 0 -
30OCT26 11.25 C 0.00 0.00 0.00 3.46 - 43 0 0 -
30OCT26 11.50 C 0.00 0.00 0.00 3.21 - 0 0 0 -
30OCT26 11.75 C 0.00 0.00 0.00 2.96 - 0 0 0 -
30OCT26 12.00 C 0.00 0.00 0.00 2.71 - 0 0 0 -
30OCT26 12.25 C 0.00 0.00 0.00 2.47 - 54 0 0 -
30OCT26 12.50 C 0.00 0.00 0.00 2.22 - 48 0 0 -
30OCT26 12.75 C 0.00 0.00 0.00 1.98 - 49 0 0 -
30OCT26 13.00 C 0.00 0.00 0.00 1.74 - 48 0 0 -
30OCT26 13.25 C 0.00 0.00 0.00 1.51 - 47 0 0 -
30OCT26 13.50 C 0.00 0.00 0.00 1.30 - 49 0 0 -
30OCT26 13.75 C 0.00 0.00 0.00 1.09 - 48 0 0 -
30OCT26 14.00 C 0.00 0.00 0.00 0.89 - 47 0 0 -
30OCT26 14.25 C 0.00 0.00 0.00 0.73 - 48 0 0 -
30OCT26 14.50 C 0.00 0.00 0.00 0.57 - 47 0 0 -
30OCT26 14.75 C 0.00 0.00 0.00 0.45 - 48 0 0 -
30OCT26 15.00 C 0.00 0.00 0.00 0.35 - 48 0 0 -
30OCT26 15.25 C 0.00 0.00 0.00 0.25 - 47 0 0 -
30OCT26 15.50 C 0.00 0.00 0.00 0.19 - 48 0 0 -
30OCT26 15.75 C 0.00 0.00 0.00 0.14 - 49 0 0 -
30OCT26 16.00 C 0.00 0.00 0.00 0.10 - 49 0 0 -
30OCT26 16.25 C 0.00 0.00 0.00 0.07 - 49 0 0 -
30OCT26 16.50 C 0.00 0.00 0.00 0.05 - 50 0 0 -
30OCT26 16.75 C 0.00 0.00 0.00 0.03 - 49 0 0 -
30OCT26 17.00 C 0.00 0.00 0.00 0.02 - 49 0 0 -
30OCT26 17.25 C 0.00 0.00 0.00 0.01 - 47 0 0 -
30OCT26 17.50 C 0.00 0.00 0.00 0.01 - 51 0 0 -
30OCT26 17.75 C 0.00 0.00 0.00 0.01 - 54 0 0 -
30OCT26 18.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
30OCT26 18.25 C 0.00 0.00 0.00 0.01 - 61 0 0 -
30OCT26 18.50 C 0.00 0.00 0.00 0.01 - 64 0 0 -
30OCT26 18.75 C 0.00 0.00 0.00 0.01 - 67 0 0 -
30OCT26 19.00 C 0.00 0.00 0.00 0.01 - 70 0 0 -
30OCT26 19.25 C 0.00 0.00 0.00 0.01 - 73 0 0 -
30OCT26 19.50 C 0.00 0.00 0.00 0.01 - 76 0 0 -
27NOV26 10.00 C 0.00 0.00 0.00 4.74 +0.22 51 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.25 +0.22 51 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.77 +0.22 51 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.31 +0.22 52 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.85 +0.20 51 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.42 +0.19 50 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.03 +0.18 50 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.67 +0.16 50 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.35 +0.16 50 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 1.05 +0.11 49 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.82 +0.09 49 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 0.63 +0.08 49 0 1 0
27NOV26 16.00 C 0.00 0.00 0.00 0.48 +0.06 49 0 30 0
27NOV26 16.50 C 0.00 0.00 0.00 0.36 +0.03 49 0 100 0
27NOV26 17.00 C 0.00 0.00 0.00 0.27 +0.03 50 0 2 0
27NOV26 17.50 C 0.00 0.00 0.00 0.20 +0.03 50 0 105 0
27NOV26 18.00 C 0.00 0.00 0.00 0.15 +0.03 51 0 20 0
27NOV26 18.50 C 0.00 0.00 0.00 0.11 +0.02 51 0 60 0
27NOV26 19.00 C 0.00 0.00 0.00 0.08 +0.02 51 0 0 0
27NOV26 19.50 C 0.08 0.08 0.08 0.05 +0.01 50 1 1 +1
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 0.02 +0.01 52 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 45 0
30DEC26 10.00 C 0.00 0.00 0.00 4.80 +0.21 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.34 +0.21 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.89 +0.21 50 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.46 +0.20 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.05 +0.19 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.67 +0.18 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.31 +0.16 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.99 +0.16 50 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 1.68 +0.13 49 0 25 0
30DEC26 14.50 C 0.00 0.00 0.00 1.41 +0.12 49 0 8 0
30DEC26 15.00 C 0.00 0.00 0.00 1.19 +0.09 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.98 +0.08 49 0 53 0
30DEC26 16.00 C 0.00 0.00 0.00 0.83 +0.08 50 0 15 0
30DEC26 16.50 C 0.00 0.00 0.00 0.67 +0.05 49 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.56 +0.04 50 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.47 +0.05 50 0 15 0
30DEC26 18.00 C 0.00 0.00 0.00 0.38 +0.04 50 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.31 +0.04 50 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 0.25 +0.03 51 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.20 +0.03 50 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 0.16 +0.02 51 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 0.10 +0.01 50 0 14 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 0.00 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 0.00 51 0 45 0
28JAN27 10.00 C 0.00 0.00 0.00 4.88 +0.21 50 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 4.44 +0.21 50 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 4.01 +0.20 50 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 3.61 +0.24 50 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 3.23 +0.19 50 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 2.84 +0.15 49 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 2.54 +0.17 50 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 2.23 +0.17 50 0 15 0
28JAN27 14.00 C 0.00 0.00 0.00 1.94 +0.14 50 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 1.68 +0.11 49 0 48 0
28JAN27 15.00 C 0.00 0.00 0.00 1.46 +0.09 50 0 111 0
28JAN27 15.50 C 0.00 0.00 0.00 1.27 +0.08 50 0 60 0
28JAN27 16.00 C 0.00 0.00 0.00 1.10 +0.08 50 0 30 0
28JAN27 16.50 C 0.00 0.00 0.00 0.96 +0.10 51 0 15 0
28JAN27 17.00 C 0.00 0.00 0.00 0.82 +0.08 51 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.70 +0.07 51 0 15 0
28JAN27 18.00 C 0.00 0.00 0.00 0.60 +0.06 51 0 15 0
28JAN27 18.50 C 0.00 0.00 0.00 0.51 +0.06 51 0 30 0
28JAN27 19.00 C 0.00 0.00 0.00 0.43 +0.05 51 0 95 0
28JAN27 19.50 C 0.00 0.00 0.00 0.36 +0.04 51 0 150 0
28JAN27 20.00 C 0.00 0.00 0.00 0.30 +0.03 51 0 90 0
28JAN27 21.00 C 0.00 0.00 0.00 0.21 +0.03 51 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.15 +0.02 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.09 +0.21 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.68 +0.20 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.30 +0.20 51 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.86 +0.11 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.58 +0.22 51 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.19 +0.10 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.96 +0.16 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.61 +0.13 49 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.42 +0.17 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.16 +0.13 51 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 1.95 +0.12 51 0 7 0
30MAR27 15.50 C 0.00 0.00 0.00 1.76 +0.09 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.58 +0.09 51 0 30 0
30MAR27 16.50 C 0.00 0.00 0.00 1.43 +0.08 52 0 45 0
30MAR27 17.00 C 1.24 1.24 1.24 1.29 +0.08 52 12 70 +12
30MAR27 17.50 C 0.00 0.00 0.00 1.16 +0.08 52 0 30 0
30MAR27 18.00 C 0.00 0.00 0.00 1.04 +0.08 52 0 27 0
30MAR27 18.50 C 0.00 0.00 0.00 0.92 +0.07 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.82 +0.07 52 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.73 +0.06 52 0 7 0
30MAR27 20.00 C 0.00 0.00 0.00 0.63 +0.04 51 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 0.51 +0.05 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.40 +0.04 52 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.31 +0.03 51 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.35 +0.14 50 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.98 +0.13 50 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.62 +0.11 50 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.29 +0.10 50 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.97 +0.09 50 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.72 +0.12 51 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.41 +0.16 50 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.13 +0.05 50 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.92 +0.14 51 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.66 +0.04 50 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.48 +0.10 51 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 2.24 +0.01 50 0 760 0
29JUN27 16.00 C 0.00 0.00 0.00 2.06 +0.01 50 0 1,526 0
29JUN27 16.50 C 0.00 0.00 0.00 1.95 +0.06 51 0 763 0
29JUN27 17.00 C 0.00 0.00 0.00 1.79 +0.06 51 0 7 0
29JUN27 17.50 C 0.00 0.00 0.00 1.59 -0.01 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.50 -0.02 51 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.38 0.00 51 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.22 -0.06 50 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.15 -0.01 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.06 -0.01 51 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.88 -0.03 50 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.74 -0.03 50 0 15 0
29JUN27 23.00 C 0.78 0.78 0.78 0.62 -0.03 50 15 150 +15
29SEP27 10.00 C 0.00 0.00 0.00 5.60 +0.30 53 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 5.26 +0.16 53 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.95 +0.16 53 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.53 +0.05 51 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.35 +0.14 53 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.00 +0.17 51 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.74 +0.15 52 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.52 +0.15 52 0 45 0
29SEP27 14.00 C 0.00 0.00 0.00 3.31 +0.16 52 0 45 0
29SEP27 14.50 C 3.12 3.12 3.12 3.08 +0.13 52 15 90 +15
29SEP27 15.00 C 2.88 2.88 2.88 2.92 +0.15 53 13 88 +13
29SEP27 15.50 C 0.00 0.00 0.00 2.74 +0.14 53 0 189 0
29SEP27 16.00 C 0.00 0.00 0.00 2.57 +0.13 53 0 105 0
29SEP27 16.50 C 0.00 0.00 0.00 2.42 +0.13 53 0 105 0
29SEP27 17.00 C 2.29 2.29 2.29 2.29 +0.14 54 15 120 +15
29SEP27 17.50 C 2.16 2.16 2.16 2.12 +0.08 53 15 135 +15
29SEP27 18.00 C 2.05 2.05 2.05 1.99 +0.06 53 10 55 +10
29SEP27 18.50 C 0.00 0.00 0.00 1.92 +0.12 54 0 45 0
29SEP27 19.00 C 0.00 0.00 0.00 1.76 +0.08 53 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 1.66 +0.09 54 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.55 +0.07 54 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.39 +0.07 54 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.21 +0.03 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.07 +0.03 54 0 0 0
TOTAL CALL 126 7,392 +111
23OCT26 9.70 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
23OCT26 9.80 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
23OCT26 9.90 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
23OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
23OCT26 10.25 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
23OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
23OCT26 10.75 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
23OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
23OCT26 11.25 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
23OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
23OCT26 11.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
23OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
23OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
23OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
23OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
23OCT26 13.00 P 0.00 0.00 0.00 0.01 -0.01 71 0 0 0
23OCT26 13.25 P 0.00 0.00 0.00 0.01 -0.02 62 0 0 0
23OCT26 13.50 P 0.00 0.00 0.00 0.01 -0.05 52 0 35 0
23OCT26 13.75 P 0.00 0.00 0.00 0.03 -0.07 55 0 0 0
23OCT26 14.00 P 0.19 0.19 0.19 0.06 -0.10 54 15 22 +15
23OCT26 14.25 P 0.00 0.00 0.00 0.12 -0.13 55 0 93 0
23OCT26 14.50 P 0.22 0.22 0.22 0.20 -0.17 54 4 76 0
23OCT26 14.75 P 0.00 0.00 0.00 0.32 -0.20 55 0 121 0
23OCT26 15.00 P 0.00 0.00 0.00 0.47 -0.23 55 0 0 0
23OCT26 15.25 P 0.00 0.00 0.00 0.66 -0.21 57 0 15 0
23OCT26 15.50 P 0.00 0.00 0.00 0.85 -0.23 54 0 0 0
23OCT26 15.75 P 0.00 0.00 0.00 1.07 -0.24 51 0 0 0
23OCT26 16.00 P 0.00 0.00 0.00 1.31 -0.23 53 0 0 0
23OCT26 16.25 P 0.00 0.00 0.00 1.55 -0.24 0 0 0 0
23OCT26 16.50 P 0.00 0.00 0.00 1.80 -0.23 0 0 0 0
23OCT26 16.75 P 0.00 0.00 0.00 2.05 -0.23 0 0 0 0
23OCT26 17.00 P 0.00 0.00 0.00 2.30 -0.23 0 0 0 0
23OCT26 17.25 P 0.00 0.00 0.00 2.55 -0.23 0 0 0 0
23OCT26 17.50 P 0.00 0.00 0.00 2.80 -0.23 0 0 0 0
23OCT26 17.75 P 0.00 0.00 0.00 3.05 -0.23 0 0 0 0
23OCT26 18.00 P 0.00 0.00 0.00 3.30 -0.23 0 0 0 0
23OCT26 18.25 P 0.00 0.00 0.00 3.55 -0.23 0 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 3.80 -0.23 0 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 4.05 -0.23 0 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 4.30 -0.23 0 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 4.55 -0.23 0 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 4.80 -0.23 0 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 5.05 -0.23 0 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 5.30 -0.23 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 98 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 74 0 150 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 150 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 675 0
29OCT26 13.00 P 0.00 0.00 0.00 0.03 -0.03 51 0 255 0
29OCT26 13.50 P 0.00 0.00 0.00 0.08 -0.06 50 0 295 0
29OCT26 14.00 P 0.30 0.30 0.30 0.18 -0.10 49 14 145 0
29OCT26 14.50 P 0.00 0.00 0.00 0.36 -0.15 50 0 136 0
29OCT26 15.00 P 0.60 0.60 0.60 0.64 -0.18 51 15 86 -15
29OCT26 15.50 P 0.00 0.00 0.00 0.97 -0.19 50 0 56 0
29OCT26 16.00 P 0.00 0.00 0.00 1.37 -0.24 48 0 42 0
29OCT26 16.50 P 0.00 0.00 0.00 1.83 -0.28 49 0 110 0
29OCT26 17.00 P 0.00 0.00 0.00 2.31 -0.23 50 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.80 -0.23 0 0 15 0
29OCT26 18.00 P 0.00 0.00 0.00 3.30 -0.23 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.80 -0.23 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.30 -0.23 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.80 -0.23 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.32 -0.21 101 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.30 -0.23 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.30 -0.23 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 8.30 -0.23 0 0 0 0
30OCT26 9.80 P 0.00 0.00 0.00 0.01 - 111 0 0 -
30OCT26 9.90 P 0.00 0.00 0.00 0.01 - 108 0 0 -
30OCT26 10.00 P 0.00 0.00 0.00 0.01 - 106 0 0 -
30OCT26 10.25 P 0.00 0.00 0.00 0.01 - 99 0 0 -
30OCT26 10.50 P 0.00 0.00 0.00 0.01 - 93 0 0 -
30OCT26 10.75 P 0.00 0.00 0.00 0.01 - 88 0 0 -
30OCT26 11.00 P 0.00 0.00 0.00 0.01 - 82 0 0 -
30OCT26 11.25 P 0.00 0.00 0.00 0.01 - 76 0 0 -
30OCT26 11.50 P 0.00 0.00 0.00 0.01 - 71 0 0 -
30OCT26 11.75 P 0.00 0.00 0.00 0.01 - 65 0 0 -
30OCT26 12.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
30OCT26 12.25 P 0.00 0.00 0.00 0.01 - 55 0 0 -
30OCT26 12.50 P 0.00 0.00 0.00 0.01 - 49 0 0 -
30OCT26 12.75 P 0.00 0.00 0.00 0.02 - 50 0 0 -
30OCT26 13.00 P 0.00 0.00 0.00 0.04 - 52 0 0 -
30OCT26 13.25 P 0.00 0.00 0.00 0.06 - 50 0 0 -
30OCT26 13.50 P 0.00 0.00 0.00 0.09 - 50 0 0 -
30OCT26 13.75 P 0.00 0.00 0.00 0.13 - 48 0 0 -
30OCT26 14.00 P 0.00 0.00 0.00 0.20 - 50 0 0 -
30OCT26 14.25 P 0.00 0.00 0.00 0.28 - 49 0 0 -
30OCT26 14.50 P 0.00 0.00 0.00 0.38 - 49 0 0 -
30OCT26 14.75 P 0.00 0.00 0.00 0.50 - 49 0 0 -
30OCT26 15.00 P 0.00 0.00 0.00 0.65 - 50 0 0 -
30OCT26 15.25 P 0.00 0.00 0.00 0.82 - 51 0 0 -
30OCT26 15.50 P 0.00 0.00 0.00 0.98 - 48 0 0 -
30OCT26 15.75 P 0.00 0.00 0.00 1.18 - 49 0 0 -
30OCT26 16.00 P 0.00 0.00 0.00 1.38 - 47 0 0 -
30OCT26 16.25 P 0.00 0.00 0.00 1.61 - 49 0 0 -
30OCT26 16.50 P 0.00 0.00 0.00 1.83 - 47 0 0 -
30OCT26 16.75 P 0.00 0.00 0.00 2.07 - 48 0 0 -
30OCT26 17.00 P 0.00 0.00 0.00 2.31 - 48 0 0 -
30OCT26 17.25 P 0.00 0.00 0.00 2.55 - 0 0 0 -
30OCT26 17.50 P 0.00 0.00 0.00 2.80 - 0 0 0 -
30OCT26 17.75 P 0.00 0.00 0.00 3.05 - 0 0 0 -
30OCT26 18.00 P 0.00 0.00 0.00 3.30 - 0 0 0 -
30OCT26 18.25 P 0.00 0.00 0.00 3.55 - 0 0 0 -
30OCT26 18.50 P 0.00 0.00 0.00 3.82 - 76 0 0 -
30OCT26 18.75 P 0.00 0.00 0.00 4.05 - 0 0 0 -
30OCT26 19.00 P 0.00 0.00 0.00 4.30 - 0 0 0 -
30OCT26 19.25 P 0.00 0.00 0.00 4.55 - 0 0 0 -
30OCT26 19.50 P 0.00 0.00 0.00 4.80 - 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 -0.01 48 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.06 -0.02 50 0 165 0
27NOV26 12.00 P 0.00 0.00 0.00 0.11 -0.03 51 0 80 0
27NOV26 12.50 P 0.00 0.00 0.00 0.18 -0.04 50 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.29 -0.06 50 0 60 0
27NOV26 13.50 P 0.00 0.00 0.00 0.42 -0.09 50 0 49 0
27NOV26 14.00 P 0.00 0.00 0.00 0.61 -0.10 50 0 29 0
27NOV26 14.50 P 0.98 0.98 0.86 0.83 -0.12 50 7 23 +7
27NOV26 15.00 P 0.00 0.00 0.00 1.09 -0.15 50 0 101 0
27NOV26 15.50 P 0.00 0.00 0.00 1.45 -0.10 52 0 28 0
27NOV26 16.00 P 0.00 0.00 0.00 1.75 -0.16 50 0 60 0
27NOV26 16.50 P 0.00 0.00 0.00 2.12 -0.16 50 0 230 0
27NOV26 17.00 P 0.00 0.00 0.00 2.53 -0.18 50 0 83 0
27NOV26 17.50 P 0.00 0.00 0.00 2.95 -0.20 50 0 12 0
27NOV26 18.00 P 0.00 0.00 0.00 3.40 -0.28 50 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 3.86 -0.21 50 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 4.33 -0.29 49 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.82 -0.26 51 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.32 -0.21 54 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 6.30 -0.27 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.30 -0.23 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 8.30 -0.23 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 -0.01 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.13 -0.01 51 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.19 -0.03 50 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.28 -0.04 50 0 139 0
30DEC26 12.50 P 0.00 0.00 0.00 0.40 -0.05 50 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 0.55 -0.05 51 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.72 -0.07 50 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 0.92 -0.07 50 0 18 0
30DEC26 14.50 P 0.00 0.00 0.00 1.17 -0.09 50 0 103 0
30DEC26 15.00 P 0.00 0.00 0.00 1.42 -0.13 50 0 30 0
30DEC26 15.50 P 0.00 0.00 0.00 1.72 -0.14 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.05 -0.19 50 0 23 0
30DEC26 16.50 P 0.00 0.00 0.00 2.40 -0.16 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.78 -0.20 50 0 100 0
30DEC26 17.50 P 0.00 0.00 0.00 3.17 -0.18 50 0 7 0
30DEC26 18.00 P 0.00 0.00 0.00 3.59 -0.18 50 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 4.09 -0.12 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.48 -0.18 51 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.92 -0.20 50 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.42 -0.17 53 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.33 -0.24 50 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.31 -0.22 51 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.30 -0.23 0 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.10 -0.01 51 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.15 -0.02 50 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.23 -0.02 51 0 10 0
28JAN27 11.50 P 0.00 0.00 0.00 0.32 -0.03 51 0 60 0
28JAN27 12.00 P 0.00 0.00 0.00 0.44 -0.03 51 0 20 0
28JAN27 12.50 P 0.00 0.00 0.00 0.56 -0.06 50 0 15 0
28JAN27 13.00 P 0.00 0.00 0.00 0.72 -0.07 50 0 15 0
28JAN27 13.50 P 0.00 0.00 0.00 0.90 -0.09 49 0 1 0
28JAN27 14.00 P 0.00 0.00 0.00 1.13 -0.09 50 0 1 0
28JAN27 14.50 P 0.00 0.00 0.00 1.40 -0.08 51 0 15 0
28JAN27 15.00 P 0.00 0.00 0.00 1.65 -0.13 50 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 1.97 -0.14 51 0 1 0
28JAN27 16.00 P 0.00 0.00 0.00 2.28 -0.17 50 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 2.62 -0.14 50 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 2.98 -0.15 50 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 3.40 -0.12 52 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 3.85 -0.07 54 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 4.17 -0.18 50 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 4.59 -0.19 50 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 5.03 -0.19 50 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 5.48 -0.19 50 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 6.40 -0.20 50 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 7.35 -0.21 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.26 -0.02 52 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.35 -0.03 52 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.46 -0.03 52 0 15 0
30MAR27 11.50 P 0.00 0.00 0.00 0.58 -0.05 51 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 0.71 -0.07 51 0 19 0
30MAR27 12.50 P 0.00 0.00 0.00 0.88 -0.04 51 0 21 0
30MAR27 13.00 P 0.00 0.00 0.00 1.09 -0.06 51 0 4 0
30MAR27 13.50 P 0.00 0.00 0.00 1.31 -0.07 51 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 1.55 -0.08 51 0 15 0
30MAR27 14.50 P 1.88 1.88 1.87 1.74 -0.14 50 2 2 +2
30MAR27 15.00 P 0.00 0.00 0.00 2.09 -0.11 52 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.38 -0.11 51 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.71 -0.16 52 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.07 -0.07 52 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.44 -0.06 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.79 -0.08 53 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.19 -0.16 54 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.49 -0.16 51 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.89 -0.16 51 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.42 -0.06 55 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.81 -0.18 54 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.70 -0.19 55 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.50 -0.30 51 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.53 -0.23 57 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.45 -0.09 50 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.57 -0.10 50 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.71 -0.11 50 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.87 -0.13 51 0 15 0
29JUN27 12.00 P 0.00 0.00 0.00 1.05 -0.10 50 0 30 0
29JUN27 12.50 P 1.32 1.32 1.32 1.22 -0.14 50 33 48 +33
29JUN27 13.00 P 1.56 1.56 1.56 1.47 -0.12 51 15 23 +15
29JUN27 13.50 P 1.80 1.80 1.78 1.70 -0.14 51 30 75 +30
29JUN27 14.00 P 0.00 0.00 0.00 1.93 -0.17 50 0 45 0
29JUN27 14.50 P 2.31 2.31 2.31 2.23 -0.16 51 15 29 +15
29JUN27 15.00 P 0.00 0.00 0.00 2.41 -0.28 49 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.83 -0.18 51 0 1,440 0
29JUN27 16.00 P 0.00 0.00 0.00 3.14 -0.21 52 0 1,523 0
29JUN27 16.50 P 0.00 0.00 0.00 3.49 -0.12 52 0 1,060 0
29JUN27 17.00 P 0.00 0.00 0.00 3.72 -0.23 50 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.19 -0.12 52 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.44 -0.34 50 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.81 -0.25 50 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.35 -0.20 53 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.60 -0.38 50 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.18 -0.07 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.84 -0.25 50 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.70 -0.25 50 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.59 -0.26 50 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.82 -0.06 54 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.97 -0.08 54 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.16 -0.08 54 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.36 -0.08 54 0 19 0
29SEP27 12.00 P 0.00 0.00 0.00 1.54 -0.10 54 0 12 0
29SEP27 12.50 P 0.00 0.00 0.00 1.78 -0.01 54 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 2.02 -0.01 54 0 15 0
29SEP27 13.50 P 0.00 0.00 0.00 2.29 -0.09 54 0 50 0
29SEP27 14.00 P 0.00 0.00 0.00 2.55 -0.12 54 0 515 0
29SEP27 14.50 P 2.95 2.95 2.95 2.80 -0.17 54 44 628 +44
29SEP27 15.00 P 3.25 3.25 3.25 3.11 -0.17 54 43 760 0
29SEP27 15.50 P 3.57 3.57 3.57 3.47 -0.05 55 15 986 +15
29SEP27 16.00 P 3.73 3.73 3.73 3.79 -0.06 55 15 104 +15
29SEP27 16.50 P 0.00 0.00 0.00 4.12 -0.07 55 0 182 0
29SEP27 17.00 P 4.47 4.47 4.47 4.47 -0.16 55 15 243 +15
29SEP27 17.50 P 0.00 0.00 0.00 4.83 -0.13 55 0 87 0
29SEP27 18.00 P 0.00 0.00 0.00 5.19 -0.13 56 0 65 0
29SEP27 18.50 P 0.00 0.00 0.00 5.58 -0.15 56 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 5.95 -0.14 56 0 30 0
29SEP27 19.50 P 0.00 0.00 0.00 6.34 -0.18 56 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 6.74 -0.17 56 0 10 0
29SEP27 21.00 P 0.00 0.00 0.00 7.57 +0.02 57 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 8.18 -0.20 53 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 9.20 -0.03 57 0 0 0
TOTAL PUT 282 12,213 +191
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SBO - SBP GROUP CLOSING PRICE HK$ 5.400
29OCT26 3.50 C 0.00 0.00 0.00 1.90 +0.14 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.80 +0.14 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.70 +0.14 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.60 +0.14 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.51 +0.15 105 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.41 +0.15 97 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.30 +0.14 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.20 +0.13 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.11 +0.14 76 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.00 +0.13 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.90 +0.13 0 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.81 +0.14 56 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.71 +0.13 50 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.60 +0.11 0 0 53 0
29OCT26 4.90 C 0.00 0.00 0.00 0.51 +0.12 37 0 214 0
29OCT26 5.00 C 0.00 0.00 0.00 0.43 +0.11 45 0 33 0
29OCT26 5.25 C 0.00 0.00 0.00 0.24 +0.07 45 2 208 -2
29OCT26 5.50 C 0.07 0.07 0.07 0.11 +0.04 44 17 347 +17
29OCT26 5.75 C 0.03 0.04 0.03 0.05 +0.01 48 34 174 +26
29OCT26 6.00 C 0.01 0.01 0.01 0.02 +0.01 50 1 313 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 220 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 67 0 211 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 77 0 73 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 87 0 17 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 97 0 137 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 106 0 111 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 115 0 30 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 123 0 8 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 1.52 +0.13 51 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 1.42 +0.13 47 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.32 +0.13 43 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.23 +0.13 48 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.13 +0.12 44 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.04 +0.12 45 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.95 +0.12 45 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.86 +0.12 44 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.78 +0.11 45 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.70 +0.12 45 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.62 +0.10 44 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.56 +0.11 46 0 6 0
27NOV26 5.25 C 0.35 0.35 0.35 0.39 +0.07 43 15 166 0
27NOV26 5.50 C 0.21 0.28 0.21 0.25 +0.03 41 40 227 +10
27NOV26 5.75 C 0.00 0.00 0.00 0.17 +0.03 42 0 110 0
27NOV26 6.00 C 0.00 0.00 0.00 0.11 +0.02 43 0 114 0
27NOV26 6.25 C 0.00 0.00 0.00 0.07 +0.01 44 0 70 0
27NOV26 6.50 C 0.00 0.00 0.00 0.04 0.00 44 0 194 0
27NOV26 6.75 C 0.00 0.00 0.00 0.02 0.00 42 0 97 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 129 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 36 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 53 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.03 +0.15 53 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.93 +0.15 49 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.83 +0.14 46 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.74 +0.15 50 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.64 +0.14 47 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.55 +0.15 48 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.46 +0.14 48 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.36 +0.13 45 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 1.28 +0.14 47 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.19 +0.13 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.10 +0.12 45 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 1.02 +0.13 45 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.94 +0.12 45 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 0.86 +0.12 44 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 0.79 +0.12 44 0 226 0
30DEC26 4.90 C 0.00 0.00 0.00 0.72 +0.09 44 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.65 +0.10 43 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.52 +0.09 45 0 81 0
30DEC26 5.50 C 0.00 0.00 0.00 0.39 +0.07 44 0 330 0
30DEC26 5.75 C 0.00 0.00 0.00 0.30 +0.06 45 0 212 0
30DEC26 6.00 C 0.00 0.00 0.00 0.22 +0.04 44 0 104 0
30DEC26 6.25 C 0.00 0.00 0.00 0.16 +0.03 44 0 100 0
30DEC26 6.50 C 0.00 0.00 0.00 0.12 +0.03 45 0 147 0
30DEC26 6.75 C 0.00 0.00 0.00 0.08 +0.01 44 0 80 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 +0.01 45 0 59 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 +0.01 44 0 84 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 +0.01 45 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 +0.01 45 0 19 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 43 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 56 0 7 0
28JAN27 4.20 C 0.00 0.00 0.00 1.32 +0.12 46 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 1.23 +0.14 44 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 1.15 +0.13 44 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 1.08 +0.14 45 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.99 +0.12 43 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.93 +0.13 44 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.85 +0.11 43 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.78 +0.10 42 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.73 +0.10 44 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.59 +0.07 43 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.48 +0.07 44 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.38 +0.06 44 0 15 0
28JAN27 6.00 C 0.00 0.00 0.00 0.31 +0.06 45 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.24 +0.04 45 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.18 +0.03 44 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.14 +0.02 45 0 0 0
28JAN27 7.00 C 0.12 0.12 0.12 0.11 +0.02 45 15 115 +15
28JAN27 7.25 C 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.06 +0.01 45 0 2 0
28JAN27 7.75 C 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 2.09 +0.15 48 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 2.00 +0.14 48 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.91 +0.14 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.82 +0.14 46 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.73 +0.13 45 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.64 +0.13 44 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.56 +0.12 45 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.48 +0.12 44 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.40 +0.12 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.32 +0.11 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.25 +0.12 44 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.18 +0.12 44 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.11 +0.09 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.04 +0.11 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.98 +0.11 43 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.92 +0.09 43 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.86 +0.10 43 0 60 0
30MAR27 5.25 C 0.00 0.00 0.00 0.73 +0.09 43 0 32 0
30MAR27 5.50 C 0.00 0.00 0.00 0.62 +0.08 44 0 91 0
30MAR27 5.75 C 0.00 0.00 0.00 0.52 +0.07 44 0 45 0
30MAR27 6.00 C 0.00 0.00 0.00 0.44 +0.07 44 0 19 0
30MAR27 6.25 C 0.00 0.00 0.00 0.37 +0.06 44 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.31 +0.06 45 0 321 0
30MAR27 6.75 C 0.00 0.00 0.00 0.25 +0.04 44 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.21 +0.04 44 0 436 0
30MAR27 7.25 C 0.00 0.00 0.00 0.17 +0.03 44 0 279 0
30MAR27 7.50 C 0.00 0.00 0.00 0.14 +0.03 44 0 630 0
30MAR27 7.75 C 0.00 0.00 0.00 0.11 +0.02 44 0 200 0
30MAR27 8.00 C 0.00 0.00 0.00 0.09 +0.02 44 0 7 0
30MAR27 8.25 C 0.00 0.00 0.00 0.08 +0.02 45 0 32 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 +0.01 44 0 4 0
29JUN27 3.40 C 0.00 0.00 0.00 2.15 +0.14 46 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 2.06 +0.11 45 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.97 +0.11 44 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.89 +0.11 44 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.81 +0.11 44 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.74 +0.12 44 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.66 +0.11 44 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.58 +0.11 43 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.51 +0.11 43 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.44 +0.10 43 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.37 +0.10 43 0 2 0
29JUN27 4.50 C 0.00 0.00 0.00 1.30 +0.09 43 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 1.24 +0.10 43 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.18 +0.10 43 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.13 +0.10 43 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.07 +0.09 43 0 2 0
29JUN27 5.00 C 1.00 1.00 1.00 1.01 +0.08 43 1 1 -1
29JUN27 5.25 C 0.00 0.00 0.00 0.89 +0.08 43 0 53 0
29JUN27 5.50 C 0.00 0.00 0.00 0.77 +0.04 43 0 8 0
29JUN27 5.75 C 0.00 0.00 0.00 0.69 +0.08 44 0 73 0
29JUN27 6.00 C 0.00 0.00 0.00 0.61 +0.06 44 0 73 0
29JUN27 6.25 C 0.00 0.00 0.00 0.53 +0.06 44 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.46 +0.06 44 0 8 0
29JUN27 6.75 C 0.00 0.00 0.00 0.40 +0.05 44 0 31 0
29JUN27 7.00 C 0.00 0.00 0.00 0.35 +0.04 44 0 18 0
29JUN27 7.25 C 0.00 0.00 0.00 0.30 +0.03 44 0 16 0
29JUN27 7.50 C 0.00 0.00 0.00 0.26 +0.03 44 0 148 0
29JUN27 7.75 C 0.00 0.00 0.00 0.22 +0.02 44 0 55 0
29JUN27 8.00 C 0.00 0.00 0.00 0.19 +0.02 44 0 46 0
29JUN27 8.25 C 0.00 0.00 0.00 0.17 +0.02 44 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.59 +0.10 42 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.52 +0.10 42 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.46 +0.10 42 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.40 +0.09 42 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.34 +0.09 42 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.28 +0.09 42 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.23 +0.09 42 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.18 +0.10 42 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.13 +0.10 42 0 2 0
29SEP27 5.25 C 0.00 0.00 0.00 1.01 +0.09 42 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.91 +0.09 43 0 445 0
29SEP27 5.75 C 0.00 0.00 0.00 0.81 +0.08 43 0 445 0
29SEP27 6.00 C 0.00 0.00 0.00 0.72 +0.06 43 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.65 +0.07 43 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.59 +0.07 44 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.53 +0.07 44 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.47 +0.05 44 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.42 +0.04 44 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.38 +0.05 44 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.34 +0.05 44 0 3 0
29SEP27 8.00 C 0.00 0.00 0.00 0.30 +0.04 44 0 2 0
29SEP27 8.25 C 0.00 0.00 0.00 0.27 +0.03 44 0 0 0
TOTAL CALL 125 9,139 +65
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 135 0 3 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 119 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 104 0 69 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 97 0 41 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 90 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 83 0 105 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 75 0 55 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 69 0 49 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 79 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 -0.01 55 0 130 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 -0.02 48 0 203 0
29OCT26 4.90 P 0.02 0.02 0.02 0.02 -0.03 49 15 185 0
29OCT26 5.00 P 0.03 0.03 0.03 0.03 -0.04 47 17 227 -17
29OCT26 5.25 P 0.08 0.08 0.08 0.09 -0.08 46 30 265 +30
29OCT26 5.50 P 0.00 0.00 0.00 0.21 -0.12 46 0 160 0
29OCT26 5.75 P 0.00 0.00 0.00 0.40 -0.14 50 0 116 0
29OCT26 6.00 P 0.00 0.00 0.00 0.62 -0.14 52 0 30 0
29OCT26 6.25 P 0.00 0.00 0.00 0.88 -0.12 73 0 34 0
29OCT26 6.50 P 0.00 0.00 0.00 1.10 -0.15 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.36 -0.14 81 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.60 -0.15 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.86 -0.14 102 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.11 -0.14 111 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.35 -0.15 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.61 -0.14 129 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.86 -0.14 137 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 -0.01 44 0 123 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 -0.02 40 0 5 0
27NOV26 4.40 P 0.00 0.00 0.00 0.02 -0.02 43 0 70 0
27NOV26 4.50 P 0.00 0.00 0.00 0.03 -0.03 43 0 29 0
27NOV26 4.60 P 0.00 0.00 0.00 0.04 -0.03 42 0 23 0
27NOV26 4.70 P 0.08 0.08 0.07 0.06 -0.04 44 6 61 -6
27NOV26 4.80 P 0.10 0.10 0.10 0.08 -0.04 44 5 117 -5
27NOV26 4.90 P 0.00 0.00 0.00 0.10 -0.06 43 0 65 0
27NOV26 5.00 P 0.00 0.00 0.00 0.13 -0.06 43 0 114 0
27NOV26 5.25 P 0.00 0.00 0.00 0.22 -0.08 43 0 425 0
27NOV26 5.50 P 0.00 0.00 0.00 0.35 -0.10 43 0 238 0
27NOV26 5.75 P 0.00 0.00 0.00 0.52 -0.11 45 0 30 0
27NOV26 6.00 P 0.00 0.00 0.00 0.71 -0.12 46 0 31 0
27NOV26 6.25 P 0.00 0.00 0.00 0.92 -0.13 47 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.15 -0.12 50 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.38 -0.13 51 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.62 -0.13 54 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.86 -0.14 54 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.11 -0.14 59 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.36 -0.14 64 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.61 -0.14 68 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.86 -0.14 73 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 -0.01 43 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 -0.02 40 0 6 0
30DEC26 4.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 29 0
30DEC26 4.10 P 0.00 0.00 0.00 0.03 -0.02 44 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.05 -0.01 46 0 104 0
30DEC26 4.30 P 0.00 0.00 0.00 0.06 -0.02 45 0 53 0
30DEC26 4.40 P 0.00 0.00 0.00 0.07 -0.03 44 0 174 0
30DEC26 4.50 P 0.00 0.00 0.00 0.09 -0.03 45 0 114 0
30DEC26 4.60 P 0.00 0.00 0.00 0.11 -0.03 44 0 163 0
30DEC26 4.70 P 0.00 0.00 0.00 0.13 -0.04 44 0 321 0
30DEC26 4.80 P 0.00 0.00 0.00 0.16 -0.04 44 0 115 0
30DEC26 4.90 P 0.00 0.00 0.00 0.19 -0.05 44 0 141 0
30DEC26 5.00 P 0.00 0.00 0.00 0.23 -0.05 44 0 328 0
30DEC26 5.25 P 0.00 0.00 0.00 0.33 -0.07 44 0 264 0
30DEC26 5.50 P 0.00 0.00 0.00 0.46 -0.08 44 0 230 0
30DEC26 5.75 P 0.00 0.00 0.00 0.62 -0.10 45 0 15 0
30DEC26 6.00 P 0.00 0.00 0.00 0.80 -0.11 45 0 46 0
30DEC26 6.25 P 0.00 0.00 0.00 0.99 -0.13 46 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.20 -0.12 46 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.42 -0.13 47 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.65 -0.14 49 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.88 -0.13 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.12 -0.14 50 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.36 -0.15 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.61 -0.15 53 0 13 0
30DEC26 8.25 P 0.00 0.00 0.00 2.86 -0.15 56 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.11 -0.15 60 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 3.36 -0.14 63 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.61 -0.15 66 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.86 -0.14 69 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.08 -0.02 45 0 6 0
28JAN27 4.30 P 0.00 0.00 0.00 0.10 -0.02 46 0 1 0
28JAN27 4.40 P 0.00 0.00 0.00 0.12 -0.02 45 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.14 -0.03 45 0 4 0
28JAN27 4.60 P 0.00 0.00 0.00 0.17 -0.03 45 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.19 -0.04 44 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.23 -0.03 45 0 30 0
28JAN27 4.90 P 0.00 0.00 0.00 0.26 -0.04 45 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.29 -0.05 44 0 7 0
28JAN27 5.25 P 0.00 0.00 0.00 0.40 -0.07 44 0 4 0
28JAN27 5.50 P 0.00 0.00 0.00 0.54 -0.07 44 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.69 -0.09 44 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.87 -0.10 46 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 1.05 -0.12 46 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 1.26 -0.12 47 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 1.47 -0.13 47 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.68 -0.14 47 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.91 -0.14 48 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 2.14 -0.15 48 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.37 -0.14 47 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.61 -0.16 47 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.04 -0.02 43 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.09 -0.01 45 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.10 -0.02 44 0 19 0
30MAR27 4.10 P 0.00 0.00 0.00 0.12 -0.02 44 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.14 -0.02 44 0 15 0
30MAR27 4.30 P 0.00 0.00 0.00 0.17 -0.02 45 0 41 0
30MAR27 4.40 P 0.00 0.00 0.00 0.19 -0.03 44 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.22 -0.03 44 0 17 0
30MAR27 4.60 P 0.00 0.00 0.00 0.25 -0.03 44 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.28 -0.04 43 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.32 -0.04 44 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.35 -0.05 43 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.40 -0.04 44 0 64 0
30MAR27 5.25 P 0.00 0.00 0.00 0.51 -0.06 43 0 68 0
30MAR27 5.50 P 0.00 0.00 0.00 0.65 -0.06 44 0 36 0
30MAR27 5.75 P 0.00 0.00 0.00 0.80 -0.08 44 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.97 -0.08 44 0 18 0
30MAR27 6.25 P 0.00 0.00 0.00 1.15 -0.09 45 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.34 -0.09 45 0 1 0
30MAR27 6.75 P 0.00 0.00 0.00 1.55 -0.10 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.75 -0.11 46 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 1.97 -0.11 46 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.19 -0.12 46 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.42 -0.12 47 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.65 -0.13 47 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 2.89 -0.13 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.12 -0.14 47 0 8 0
29JUN27 3.40 P 0.10 0.10 0.10 0.07 -0.02 44 2 70 0
29JUN27 3.50 P 0.00 0.00 0.00 0.09 -0.02 45 0 8 0
29JUN27 3.60 P 0.00 0.00 0.00 0.10 -0.02 44 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.12 -0.02 44 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.14 -0.02 44 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.16 -0.03 44 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.18 -0.03 44 0 14 0
29JUN27 4.10 P 0.00 0.00 0.00 0.21 -0.03 44 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.24 -0.04 44 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 0.27 -0.04 44 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.30 -0.04 44 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.34 -0.04 44 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 0.37 -0.05 44 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.41 -0.05 44 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.46 -0.04 45 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.50 -0.04 44 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.54 -0.05 44 0 30 0
29JUN27 5.25 P 0.00 0.00 0.00 0.67 -0.07 45 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.81 -0.07 45 0 9 0
29JUN27 5.75 P 0.00 0.00 0.00 0.96 -0.07 45 0 70 0
29JUN27 6.00 P 0.00 0.00 0.00 1.13 -0.05 45 0 72 0
29JUN27 6.25 P 0.00 0.00 0.00 1.28 -0.09 45 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.46 -0.09 44 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 1.66 -0.08 45 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.85 -0.10 45 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 2.06 -0.10 45 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.27 -0.10 45 0 8 0
29JUN27 7.75 P 0.00 0.00 0.00 2.49 -0.11 46 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.71 -0.11 46 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.94 -0.11 46 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.32 -0.04 44 0 25 0
29SEP27 4.30 P 0.00 0.00 0.00 0.36 -0.03 44 0 2 0
29SEP27 4.40 P 0.00 0.00 0.00 0.39 -0.04 44 0 4 0
29SEP27 4.50 P 0.00 0.00 0.00 0.43 -0.04 44 0 1 0
29SEP27 4.60 P 0.00 0.00 0.00 0.47 -0.05 44 0 2 0
29SEP27 4.70 P 0.00 0.00 0.00 0.52 -0.04 44 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.56 -0.05 44 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.61 -0.05 45 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.66 -0.05 45 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.78 -0.06 44 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.92 -0.07 44 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.07 -0.07 44 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.23 -0.08 45 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.41 -0.07 45 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.58 -0.08 45 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.77 -0.08 45 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.96 -0.08 45 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 2.16 -0.08 45 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.36 -0.09 45 0 4 0
29SEP27 7.75 P 0.00 0.00 0.00 2.57 -0.09 46 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.78 -0.17 45 0 2 0
29SEP27 8.25 P 0.00 0.00 0.00 3.00 -0.10 46 0 0 0
TOTAL PUT 75 6,158 +2
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$ 1.145
29OCT26 0.70 C 0.00 0.00 0.00 0.45 -0.01 182 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.40 -0.01 160 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.35 -0.01 139 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.30 -0.01 119 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.25 -0.01 100 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.20 -0.01 81 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.15 -0.01 63 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.11 -0.01 69 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
29OCT26 1.15 C 0.03 0.03 0.03 0.04 0.00 58 1 67 0
29OCT26 1.20 C 0.02 0.02 0.01 0.01 -0.01 40 11 94 +10
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 58 0 216 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 74 0 112 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 88 0 23 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 101 0 237 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 113 0 210 0
29OCT26 1.50 C 0.00 0.00 0.00 0.01 0.00 125 0 159 0
29OCT26 1.55 C 0.00 0.00 0.00 0.01 0.00 135 0 86 0
29OCT26 1.60 C 0.00 0.00 0.00 0.01 0.00 146 0 75 0
29OCT26 1.65 C 0.00 0.00 0.00 0.01 0.00 155 0 58 0
29OCT26 1.70 C 0.00 0.00 0.00 0.01 0.00 164 0 44 0
29OCT26 1.75 C 0.00 0.00 0.00 0.01 0.00 173 0 34 0
29OCT26 1.80 C 0.00 0.00 0.00 0.01 0.00 182 0 19 0
29OCT26 1.85 C 0.00 0.00 0.00 0.01 0.00 190 0 12 0
29OCT26 1.90 C 0.00 0.00 0.00 0.01 0.00 198 0 36 0
29OCT26 1.95 C 0.00 0.00 0.00 0.01 0.00 205 0 22 0
29OCT26 2.00 C 0.00 0.00 0.00 0.01 0.00 213 0 49 0
27NOV26 0.70 C 0.00 0.00 0.00 0.45 -0.01 81 0 0 0
27NOV26 0.75 C 0.00 0.00 0.00 0.40 -0.01 70 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.35 -0.01 60 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.30 -0.02 51 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.26 -0.01 63 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.21 -0.02 52 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.17 -0.01 53 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.13 -0.01 49 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.10 -0.01 50 0 11 0
27NOV26 1.15 C 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.05 -0.01 48 0 7 0
27NOV26 1.25 C 0.04 0.04 0.04 0.04 0.00 52 1 121 0
27NOV26 1.30 C 0.00 0.00 0.00 0.03 0.00 54 0 34 0
27NOV26 1.35 C 0.00 0.00 0.00 0.02 0.00 53 0 29 0
27NOV26 1.40 C 0.00 0.00 0.00 0.01 0.00 48 0 28 0
27NOV26 1.45 C 0.00 0.00 0.00 0.01 0.00 54 0 111 0
27NOV26 1.50 C 0.01 0.01 0.01 0.01 0.00 60 1 11 -1
27NOV26 1.55 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
27NOV26 1.60 C 0.00 0.00 0.00 0.01 0.00 70 0 9 0
27NOV26 1.65 C 0.00 0.00 0.00 0.01 0.00 75 0 105 0
27NOV26 1.70 C 0.00 0.00 0.00 0.01 0.00 79 0 8 0
27NOV26 1.75 C 0.00 0.00 0.00 0.01 0.00 84 0 104 0
27NOV26 1.80 C 0.00 0.00 0.00 0.01 0.00 88 0 21 0
27NOV26 1.85 C 0.00 0.00 0.00 0.01 0.00 92 0 13 0
27NOV26 1.90 C 0.00 0.00 0.00 0.01 0.00 96 0 27 0
27NOV26 1.95 C 0.00 0.00 0.00 0.01 0.00 99 0 12 0
27NOV26 2.00 C 0.00 0.00 0.00 0.01 0.00 103 0 29 0
30DEC26 0.70 C 0.00 0.00 0.00 0.46 -0.01 79 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.41 -0.01 69 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.36 -0.01 60 0 1 0
30DEC26 0.85 C 0.00 0.00 0.00 0.32 -0.01 63 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.27 -0.02 54 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.23 -0.01 53 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.19 -0.02 51 0 10 0
30DEC26 1.05 C 0.00 0.00 0.00 0.16 -0.01 52 0 67 0
30DEC26 1.10 C 0.00 0.00 0.00 0.13 -0.01 51 0 120 0
30DEC26 1.15 C 0.00 0.00 0.00 0.10 -0.01 49 0 0 0
30DEC26 1.20 C 0.08 0.08 0.08 0.08 -0.02 49 30 36 +30
30DEC26 1.25 C 0.00 0.00 0.00 0.06 -0.01 48 0 93 0
30DEC26 1.30 C 0.00 0.00 0.00 0.05 0.00 50 0 93 0
30DEC26 1.35 C 0.00 0.00 0.00 0.04 0.00 51 0 139 0
30DEC26 1.40 C 0.00 0.00 0.00 0.03 0.00 50 0 157 0
30DEC26 1.45 C 0.00 0.00 0.00 0.02 0.00 48 0 63 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 43 0 49 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30DEC26 1.70 C 0.01 0.01 0.01 0.01 0.00 58 100 118 +100
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 61 0 182 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 64 0 444 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 67 0 258 0
30DEC26 1.90 C 0.00 0.00 0.00 0.01 0.00 70 0 266 0
30DEC26 1.95 C 0.00 0.00 0.00 0.01 0.00 72 0 16 0
30DEC26 2.00 C 0.00 0.00 0.00 0.01 0.00 75 0 42 0
30DEC26 2.10 C 0.00 0.00 0.00 0.01 0.00 80 0 12 0
30DEC26 2.20 C 0.00 0.00 0.00 0.01 0.00 84 0 35 0
30DEC26 2.30 C 0.00 0.00 0.00 0.01 0.00 89 0 188 0
30DEC26 2.40 C 0.00 0.00 0.00 0.01 0.00 93 0 39 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 0.00 97 0 78 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 100 0 109 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 104 0 345 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 107 0 7 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 111 0 25 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 114 0 7 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 117 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 119 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 122 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 125 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 127 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 130 0 16 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 132 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 134 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 137 0 46 0
28JAN27 0.70 C 0.00 0.00 0.00 0.46 -0.01 64 0 0 0
28JAN27 0.75 C 0.00 0.00 0.00 0.41 -0.02 56 0 0 0
28JAN27 0.80 C 0.00 0.00 0.00 0.37 -0.01 60 0 0 0
28JAN27 0.85 C 0.00 0.00 0.00 0.33 -0.01 60 0 0 0
28JAN27 0.90 C 0.00 0.00 0.00 0.28 -0.02 52 0 0 0
28JAN27 0.95 C 0.00 0.00 0.00 0.25 -0.01 56 0 0 0
28JAN27 1.00 C 0.00 0.00 0.00 0.21 -0.01 52 0 0 0
28JAN27 1.05 C 0.00 0.00 0.00 0.18 -0.01 53 0 0 0
28JAN27 1.10 C 0.00 0.00 0.00 0.16 0.00 56 0 0 0
28JAN27 1.15 C 0.00 0.00 0.00 0.13 -0.01 53 0 0 0
28JAN27 1.20 C 0.00 0.00 0.00 0.10 -0.02 49 0 1 0
28JAN27 1.25 C 0.00 0.00 0.00 0.09 -0.01 53 0 2 0
28JAN27 1.30 C 0.00 0.00 0.00 0.08 0.00 55 0 0 0
28JAN27 1.35 C 0.00 0.00 0.00 0.07 0.00 56 0 0 0
28JAN27 1.40 C 0.00 0.00 0.00 0.06 0.00 57 0 0 0
28JAN27 1.45 C 0.00 0.00 0.00 0.05 0.00 57 0 2 0
28JAN27 1.50 C 0.00 0.00 0.00 0.04 0.00 56 0 1 0
28JAN27 1.55 C 0.00 0.00 0.00 0.03 0.00 54 0 2 0
28JAN27 1.60 C 0.00 0.00 0.00 0.02 0.00 51 0 0 0
28JAN27 1.65 C 0.00 0.00 0.00 0.01 0.00 45 0 33 0
28JAN27 1.70 C 0.00 0.00 0.00 0.01 0.00 48 0 49 0
30MAR27 0.70 C 0.00 0.00 0.00 0.47 -0.02 58 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.43 -0.01 59 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.39 -0.01 59 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.35 -0.01 57 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.31 -0.01 54 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.27 -0.02 51 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.24 -0.01 52 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.21 -0.01 51 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.19 -0.01 53 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.17 0.00 54 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.15 0.00 54 0 3 0
30MAR27 1.25 C 0.00 0.00 0.00 0.13 -0.01 54 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.11 -0.01 53 0 51 0
30MAR27 1.35 C 0.00 0.00 0.00 0.10 0.00 54 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.09 0.00 55 0 62 0
30MAR27 1.45 C 0.00 0.00 0.00 0.08 0.00 56 0 100 0
30MAR27 1.50 C 0.00 0.00 0.00 0.07 0.00 56 0 101 0
30MAR27 1.55 C 0.00 0.00 0.00 0.06 0.00 55 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.05 0.00 54 0 5 0
30MAR27 1.65 C 0.00 0.00 0.00 0.04 0.00 53 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.03 0.00 50 0 54 0
30MAR27 1.75 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.01 0.00 42 0 17 0
30MAR27 1.85 C 0.00 0.00 0.00 0.01 0.00 44 0 34 0
30MAR27 1.90 C 0.00 0.00 0.00 0.01 0.00 45 0 24 0
30MAR27 1.95 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30MAR27 2.00 C 0.00 0.00 0.00 0.01 0.00 49 0 53 0
30MAR27 2.10 C 0.00 0.00 0.00 0.01 0.00 52 0 190 0
30MAR27 2.20 C 0.00 0.00 0.00 0.01 0.00 55 0 21 0
30MAR27 2.30 C 0.00 0.00 0.00 0.01 0.00 58 0 18 0
30MAR27 2.40 C 0.00 0.00 0.00 0.01 0.00 61 0 19 0
30MAR27 2.50 C 0.00 0.00 0.00 0.01 0.00 64 0 60 0
30MAR27 2.60 C 0.00 0.00 0.00 0.01 0.00 66 0 6 0
30MAR27 2.70 C 0.00 0.00 0.00 0.01 0.00 68 0 16 0
30MAR27 2.80 C 0.00 0.00 0.00 0.01 0.00 71 0 41 0
30MAR27 2.90 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 75 0 66 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 77 0 3 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 84 0 111 0
29JUN27 0.70 C 0.00 0.00 0.00 0.49 -0.02 57 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.45 -0.01 56 0 2 0
29JUN27 0.80 C 0.00 0.00 0.00 0.41 -0.01 54 0 2 0
29JUN27 0.85 C 0.00 0.00 0.00 0.38 -0.01 56 0 4 0
29JUN27 0.90 C 0.00 0.00 0.00 0.34 -0.01 53 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.31 -0.01 53 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.28 -0.01 52 0 11 0
29JUN27 1.05 C 0.00 0.00 0.00 0.25 -0.01 51 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.23 0.00 52 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.20 -0.01 50 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.18 -0.01 50 0 1 0
29JUN27 1.25 C 0.00 0.00 0.00 0.16 -0.01 50 0 95 0
29JUN27 1.30 C 0.00 0.00 0.00 0.15 -0.01 52 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.14 0.00 53 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.12 -0.01 51 0 1 0
29JUN27 1.45 C 0.00 0.00 0.00 0.11 0.00 52 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.10 0.00 52 0 10 0
29JUN27 1.55 C 0.00 0.00 0.00 0.09 0.00 52 0 1 0
29JUN27 1.60 C 0.00 0.00 0.00 0.08 0.00 52 0 2 0
29JUN27 1.65 C 0.00 0.00 0.00 0.07 0.00 51 0 2 0
29JUN27 1.70 C 0.00 0.00 0.00 0.06 0.00 50 0 31 0
29JUN27 1.75 C 0.00 0.00 0.00 0.05 0.00 49 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.04 0.00 47 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.02 0.00 42 0 1 0
29JUN27 1.95 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JUN27 2.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN27 2.10 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN27 2.20 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JUN27 2.30 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JUN27 2.40 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.01 0.00 50 0 74 0
29SEP27 0.70 C 0.00 0.00 0.00 0.51 -0.01 56 0 0 0
29SEP27 0.75 C 0.00 0.00 0.00 0.47 -0.01 54 0 5 0
29SEP27 0.80 C 0.00 0.00 0.00 0.44 -0.01 56 0 0 0
29SEP27 0.85 C 0.00 0.00 0.00 0.40 -0.01 53 0 10 0
29SEP27 0.90 C 0.00 0.00 0.00 0.37 -0.01 53 0 0 0
29SEP27 0.95 C 0.00 0.00 0.00 0.34 -0.01 53 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.31 -0.01 52 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.29 -0.01 53 0 0 0
29SEP27 1.10 C 0.00 0.00 0.00 0.27 0.00 54 0 3 0
29SEP27 1.15 C 0.00 0.00 0.00 0.24 -0.01 51 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.22 -0.01 51 0 2 0
29SEP27 1.25 C 0.00 0.00 0.00 0.20 -0.01 51 0 2 0
29SEP27 1.30 C 0.00 0.00 0.00 0.18 -0.01 50 0 0 0
29SEP27 1.35 C 0.00 0.00 0.00 0.17 -0.01 51 0 1 0
29SEP27 1.40 C 0.00 0.00 0.00 0.16 0.00 52 0 0 0
29SEP27 1.45 C 0.00 0.00 0.00 0.15 0.00 53 0 0 0
29SEP27 1.50 C 0.00 0.00 0.00 0.13 -0.01 51 0 4 0
29SEP27 1.55 C 0.00 0.00 0.00 0.12 -0.01 51 0 0 0
29SEP27 1.60 C 0.00 0.00 0.00 0.11 -0.01 51 0 1 0
29SEP27 1.65 C 0.00 0.00 0.00 0.10 -0.01 51 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.09 -0.01 51 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.08 -0.01 50 0 6 0
29SEP27 1.80 C 0.00 0.00 0.00 0.07 -0.01 49 0 1 0
29SEP27 1.85 C 0.00 0.00 0.00 0.06 -0.01 48 0 1 0
29SEP27 1.90 C 0.00 0.00 0.00 0.05 -0.01 47 0 7 0
29SEP27 1.95 C 0.00 0.00 0.00 0.04 -0.01 45 0 5 0
TOTAL CALL 144 7,510 +139
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.01 0.00 123 0 3 0
29OCT26 0.95 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.01 0.00 81 0 100 0
29OCT26 1.05 P 0.00 0.00 0.00 0.01 0.00 60 0 61 0
29OCT26 1.10 P 0.01 0.01 0.01 0.02 0.00 54 10 55 +10
29OCT26 1.15 P 0.00 0.00 0.00 0.04 +0.01 52 0 115 0
29OCT26 1.20 P 0.09 0.09 0.09 0.07 +0.01 50 2 123 -1
29OCT26 1.25 P 0.12 0.12 0.12 0.11 +0.01 48 14 78 -14
29OCT26 1.30 P 0.00 0.00 0.00 0.16 +0.01 62 0 56 0
29OCT26 1.35 P 0.00 0.00 0.00 0.21 +0.01 76 0 35 0
29OCT26 1.40 P 0.00 0.00 0.00 0.26 +0.01 88 0 37 0
29OCT26 1.45 P 0.00 0.00 0.00 0.31 +0.01 99 0 54 0
29OCT26 1.50 P 0.00 0.00 0.00 0.36 +0.01 110 0 27 0
29OCT26 1.55 P 0.39 0.39 0.39 0.41 +0.01 120 1 2 -12
29OCT26 1.60 P 0.00 0.00 0.00 0.46 +0.01 129 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.51 +0.01 138 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.56 +0.01 147 0 5 0
29OCT26 1.75 P 0.00 0.00 0.00 0.61 +0.01 156 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.66 +0.01 164 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.71 +0.01 172 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.76 +0.01 179 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.81 +0.01 187 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.86 +0.01 193 0 0 0
27NOV26 0.70 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 0.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 0.90 P 0.00 0.00 0.00 0.01 0.00 60 0 60 0
27NOV26 0.95 P 0.00 0.00 0.00 0.01 -0.01 50 0 73 0
27NOV26 1.00 P 0.02 0.02 0.02 0.02 -0.01 51 4 95 0
27NOV26 1.05 P 0.00 0.00 0.00 0.04 0.00 56 0 5 0
27NOV26 1.10 P 0.05 0.05 0.05 0.05 0.00 49 2 47 0
27NOV26 1.15 P 0.00 0.00 0.00 0.08 0.00 53 0 149 0
27NOV26 1.20 P 0.00 0.00 0.00 0.10 -0.01 47 0 31 0
27NOV26 1.25 P 0.00 0.00 0.00 0.14 0.00 51 0 50 0
27NOV26 1.30 P 0.00 0.00 0.00 0.18 0.00 52 0 10 0
27NOV26 1.35 P 0.00 0.00 0.00 0.22 0.00 51 0 28 0
27NOV26 1.40 P 0.00 0.00 0.00 0.27 +0.01 58 0 4 0
27NOV26 1.45 P 0.00 0.00 0.00 0.32 +0.01 65 0 3 0
27NOV26 1.50 P 0.00 0.00 0.00 0.36 +0.01 57 0 13 0
27NOV26 1.55 P 0.00 0.00 0.00 0.41 +0.01 62 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.46 +0.01 67 0 3 0
27NOV26 1.65 P 0.00 0.00 0.00 0.51 +0.01 72 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.56 +0.01 76 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.61 +0.01 81 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.66 +0.01 85 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.71 +0.01 89 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.76 +0.01 92 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.81 +0.01 96 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.86 +0.01 100 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30DEC26 0.85 P 0.01 0.01 0.01 0.01 0.00 52 5 26 +5
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 0.00 52 0 111 0
30DEC26 1.15 P 0.00 0.00 0.00 0.11 +0.01 55 0 31 0
30DEC26 1.20 P 0.00 0.00 0.00 0.13 0.00 50 0 234 0
30DEC26 1.25 P 0.00 0.00 0.00 0.16 0.00 49 0 105 0
30DEC26 1.30 P 0.00 0.00 0.00 0.20 0.00 51 0 175 0
30DEC26 1.35 P 0.00 0.00 0.00 0.25 +0.02 58 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.29 +0.02 58 0 56 0
30DEC26 1.45 P 0.00 0.00 0.00 0.33 +0.01 57 0 91 0
30DEC26 1.50 P 0.00 0.00 0.00 0.37 +0.01 54 0 32 0
30DEC26 1.55 P 0.00 0.00 0.00 0.42 +0.01 58 0 16 0
30DEC26 1.60 P 0.00 0.00 0.00 0.47 +0.01 63 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.51 +0.01 55 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.56 +0.01 59 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.61 +0.01 62 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.66 0.00 65 0 310 0
30DEC26 1.85 P 0.00 0.00 0.00 0.71 +0.01 68 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.76 +0.01 71 0 4 0
30DEC26 1.95 P 0.00 0.00 0.00 0.81 +0.01 74 0 2 0
30DEC26 2.00 P 0.00 0.00 0.00 0.86 +0.01 77 0 11 -11
30DEC26 2.10 P 0.00 0.00 0.00 0.96 +0.01 82 0 5 0
30DEC26 2.20 P 0.00 0.00 0.00 1.06 +0.01 87 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 1.16 +0.01 92 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 1.26 +0.01 96 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 1.36 +0.01 100 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 1.46 +0.01 104 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 1.56 +0.01 108 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.66 +0.01 112 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.76 +0.01 116 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.86 +0.01 119 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 1.96 +0.01 122 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 2.06 +0.01 126 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 2.16 +0.01 129 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 2.26 +0.01 132 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.36 +0.01 134 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.46 +0.01 137 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.56 +0.01 140 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.66 +0.01 143 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.76 +0.01 145 0 0 0
28JAN27 0.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28JAN27 0.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 0.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 0.85 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
28JAN27 0.90 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
28JAN27 0.95 P 0.00 0.00 0.00 0.05 +0.01 58 0 0 0
28JAN27 1.00 P 0.00 0.00 0.00 0.06 0.00 54 0 3 0
28JAN27 1.05 P 0.00 0.00 0.00 0.08 +0.01 54 0 0 0
28JAN27 1.10 P 0.00 0.00 0.00 0.10 +0.01 53 0 55 0
28JAN27 1.15 P 0.00 0.00 0.00 0.12 0.00 51 0 17 0
28JAN27 1.20 P 0.00 0.00 0.00 0.15 0.00 51 0 0 0
28JAN27 1.25 P 0.00 0.00 0.00 0.18 0.00 50 0 0 0
28JAN27 1.30 P 0.00 0.00 0.00 0.22 +0.01 53 0 0 0
28JAN27 1.35 P 0.00 0.00 0.00 0.26 +0.01 54 0 0 0
28JAN27 1.40 P 0.00 0.00 0.00 0.30 +0.01 55 0 0 0
28JAN27 1.45 P 0.00 0.00 0.00 0.34 +0.01 54 0 0 0
28JAN27 1.50 P 0.00 0.00 0.00 0.39 +0.02 59 0 0 0
28JAN27 1.55 P 0.00 0.00 0.00 0.43 +0.01 57 0 0 0
28JAN27 1.60 P 0.00 0.00 0.00 0.47 +0.01 54 0 0 0
28JAN27 1.65 P 0.00 0.00 0.00 0.52 +0.01 58 0 0 0
28JAN27 1.70 P 0.00 0.00 0.00 0.57 +0.01 61 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 0.00 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 0.09 +0.01 55 0 113 0
30MAR27 1.05 P 0.00 0.00 0.00 0.11 +0.01 55 0 12 0
30MAR27 1.10 P 0.12 0.12 0.12 0.13 +0.01 53 11 61 +11
30MAR27 1.15 P 0.15 0.15 0.15 0.16 +0.01 54 1 46 0
30MAR27 1.20 P 0.00 0.00 0.00 0.18 0.00 51 0 5 0
30MAR27 1.25 P 0.00 0.00 0.00 0.22 +0.01 54 0 1 0
30MAR27 1.30 P 0.00 0.00 0.00 0.25 +0.01 53 0 7 0
30MAR27 1.35 P 0.00 0.00 0.00 0.29 +0.01 54 0 6 0
30MAR27 1.40 P 0.00 0.00 0.00 0.32 0.00 52 0 30 0
30MAR27 1.45 P 0.00 0.00 0.00 0.36 0.00 52 0 42 0
30MAR27 1.50 P 0.00 0.00 0.00 0.41 +0.01 56 0 11 0
30MAR27 1.55 P 0.00 0.00 0.00 0.45 +0.01 56 0 31 0
30MAR27 1.60 P 0.00 0.00 0.00 0.49 +0.01 54 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.54 +0.01 58 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.58 +0.01 56 0 2 0
30MAR27 1.75 P 0.00 0.00 0.00 0.63 +0.01 58 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.67 +0.01 55 0 4 0
30MAR27 1.85 P 0.00 0.00 0.00 0.72 +0.01 58 0 3 0
30MAR27 1.90 P 0.00 0.00 0.00 0.77 +0.02 60 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.82 +0.02 62 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.86 +0.01 56 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.96 +0.01 60 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 1.06 +0.01 63 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 1.16 +0.01 67 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.26 +0.01 70 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.36 +0.01 73 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.46 +0.01 76 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.56 +0.01 79 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.66 +0.01 82 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.76 +0.01 84 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.86 +0.01 87 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 1.96 +0.01 89 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 2.06 +0.01 91 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 2.16 +0.01 94 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 2.26 +0.01 96 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.36 +0.01 98 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 0.05 +0.01 55 0 2 0
29JUN27 0.85 P 0.00 0.00 0.00 0.06 +0.01 53 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.08 +0.01 54 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.09 0.00 51 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.11 0.00 51 0 81 0
29JUN27 1.05 P 0.00 0.00 0.00 0.14 +0.01 53 0 8 0
29JUN27 1.10 P 0.00 0.00 0.00 0.16 +0.01 52 0 11 0
29JUN27 1.15 P 0.00 0.00 0.00 0.19 +0.01 53 0 10 0
29JUN27 1.20 P 0.00 0.00 0.00 0.22 +0.01 52 0 123 0
29JUN27 1.25 P 0.00 0.00 0.00 0.24 0.00 50 0 5 0
29JUN27 1.30 P 0.00 0.00 0.00 0.28 +0.01 51 0 32 0
29JUN27 1.35 P 0.00 0.00 0.00 0.32 +0.01 53 0 16 0
29JUN27 1.40 P 0.00 0.00 0.00 0.36 +0.02 54 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.39 +0.01 52 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.43 +0.02 52 0 11 0
29JUN27 1.55 P 0.00 0.00 0.00 0.48 +0.02 55 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.52 +0.01 55 0 3 0
29JUN27 1.65 P 0.00 0.00 0.00 0.56 +0.01 55 0 1 0
29JUN27 1.70 P 0.00 0.00 0.00 0.60 +0.01 54 0 3 0
29JUN27 1.75 P 0.00 0.00 0.00 0.65 +0.02 56 0 1 0
29JUN27 1.80 P 0.00 0.00 0.00 0.69 +0.01 55 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.74 +0.02 57 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.78 +0.01 55 0 1 0
29JUN27 1.95 P 0.00 0.00 0.00 0.83 +0.01 57 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.88 +0.02 59 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.97 +0.02 58 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 1.06 +0.01 54 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 1.16 +0.01 57 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.26 +0.01 60 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.36 +0.01 62 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 53 0 46 0
29SEP27 0.80 P 0.00 0.00 0.00 0.06 0.00 51 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 0.10 +0.01 53 0 1 0
29SEP27 0.95 P 0.00 0.00 0.00 0.12 +0.01 53 0 2 0
29SEP27 1.00 P 0.00 0.00 0.00 0.14 0.00 52 0 5 0
29SEP27 1.05 P 0.00 0.00 0.00 0.16 0.00 51 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.19 +0.01 52 0 31 0
29SEP27 1.15 P 0.00 0.00 0.00 0.22 +0.01 53 0 1 0
29SEP27 1.20 P 0.00 0.00 0.00 0.24 +0.01 50 0 75 0
29SEP27 1.25 P 0.00 0.00 0.00 0.28 +0.01 53 0 1 0
29SEP27 1.30 P 0.00 0.00 0.00 0.31 0.00 52 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.34 0.00 51 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.38 +0.01 52 0 0 0
29SEP27 1.45 P 0.00 0.00 0.00 0.42 +0.01 53 0 1 0
29SEP27 1.50 P 0.00 0.00 0.00 0.46 +0.02 53 0 0 0
29SEP27 1.55 P 0.00 0.00 0.00 0.50 +0.01 54 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.54 +0.01 54 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.58 +0.01 54 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.63 +0.02 56 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.67 +0.01 56 0 1 0
29SEP27 1.80 P 0.00 0.00 0.00 0.71 +0.01 55 0 1 0
29SEP27 1.85 P 0.00 0.00 0.00 0.76 +0.02 57 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.80 +0.01 56 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.85 +0.02 57 0 0 0
TOTAL PUT 50 4,697 -12
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$ 18.680
23OCT26 13.00 C 0.00 0.00 0.00 5.68 -0.10 0 0 0 0
23OCT26 13.25 C 0.00 0.00 0.00 5.43 -0.10 0 0 0 0
23OCT26 13.50 C 0.00 0.00 0.00 5.18 -0.10 0 0 0 0
23OCT26 13.75 C 0.00 0.00 0.00 4.93 -0.10 0 0 0 0
23OCT26 14.00 C 0.00 0.00 0.00 4.68 -0.10 0 0 0 0
23OCT26 14.25 C 0.00 0.00 0.00 4.43 -0.10 0 0 0 0
23OCT26 14.50 C 0.00 0.00 0.00 4.18 -0.10 0 0 0 0
23OCT26 14.75 C 0.00 0.00 0.00 3.93 -0.10 0 0 0 0
23OCT26 15.00 C 0.00 0.00 0.00 3.68 -0.10 0 0 0 0
23OCT26 15.25 C 0.00 0.00 0.00 3.43 -0.10 0 0 0 0
23OCT26 15.50 C 0.00 0.00 0.00 3.18 -0.10 0 0 0 0
23OCT26 15.75 C 0.00 0.00 0.00 2.93 -0.10 0 0 0 0
23OCT26 16.00 C 0.00 0.00 0.00 2.68 -0.10 0 0 0 0
23OCT26 16.25 C 0.00 0.00 0.00 2.44 -0.10 70 0 0 0
23OCT26 16.50 C 0.00 0.00 0.00 2.19 -0.10 63 0 0 0
23OCT26 16.75 C 0.00 0.00 0.00 1.94 -0.11 56 0 0 0
23OCT26 17.00 C 0.00 0.00 0.00 1.70 -0.11 59 0 0 0
23OCT26 17.25 C 0.00 0.00 0.00 1.46 -0.12 57 0 0 0
23OCT26 17.50 C 0.00 0.00 0.00 1.23 -0.13 56 0 0 0
23OCT26 17.75 C 0.00 0.00 0.00 1.01 -0.15 55 0 0 0
23OCT26 18.00 C 0.00 0.00 0.00 0.79 -0.17 51 0 15 0
23OCT26 18.25 C 0.00 0.00 0.00 0.62 -0.17 54 0 30 0
23OCT26 18.50 C 0.00 0.00 0.00 0.47 -0.17 55 0 23 0
23OCT26 18.75 C 0.00 0.00 0.00 0.34 -0.16 54 0 30 0
23OCT26 19.00 C 0.00 0.00 0.00 0.24 -0.16 55 0 45 0
23OCT26 19.25 C 0.00 0.00 0.00 0.18 -0.12 58 0 30 0
23OCT26 19.50 C 0.00 0.00 0.00 0.12 -0.10 58 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 0.07 -0.09 56 0 22 0
23OCT26 20.00 C 0.00 0.00 0.00 0.05 -0.07 59 0 140 0
23OCT26 20.50 C 0.00 0.00 0.00 0.02 -0.04 60 0 17 0
23OCT26 21.00 C 0.00 0.00 0.00 0.01 -0.02 64 0 0 0
23OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
23OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
23OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
23OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
23OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
23OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
23OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
23OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
23OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
23OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
23OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 198 0 725 0
29OCT26 13.50 C 0.00 0.00 0.00 5.19 -0.10 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.69 -0.10 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.19 -0.10 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.70 -0.10 63 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.21 -0.10 62 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.73 -0.11 61 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.27 -0.12 61 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.84 -0.13 61 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.45 -0.13 61 0 15 0
29OCT26 18.00 C 0.00 0.00 0.00 1.15 -0.09 65 0 181 0
29OCT26 18.50 C 0.71 0.71 0.71 0.80 -0.16 60 2 114 -1
29OCT26 19.00 C 0.00 0.00 0.00 0.57 -0.14 60 0 56 0
29OCT26 19.50 C 0.38 0.38 0.38 0.40 -0.11 61 15 183 +3
29OCT26 20.00 C 0.00 0.00 0.00 0.27 -0.09 61 0 111 0
29OCT26 21.00 C 0.00 0.00 0.00 0.11 -0.06 62 0 32 0
29OCT26 22.00 C 0.00 0.00 0.00 0.04 -0.03 62 0 255 0
29OCT26 23.00 C 0.00 0.00 0.00 0.02 -0.01 66 0 198 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 70 0 318 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 80 0 10,195 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 89 0 278 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 98 0 296 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 106 0 45 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 114 0 65 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 122 0 35 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 129 0 70 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 136 0 90 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 142 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 149 0 30 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30OCT26 13.75 C 0.00 0.00 0.00 4.94 - 0 0 0 -
30OCT26 14.00 C 0.00 0.00 0.00 4.69 - 0 0 0 -
30OCT26 14.25 C 0.00 0.00 0.00 4.45 - 71 0 0 -
30OCT26 14.50 C 0.00 0.00 0.00 4.20 - 67 0 0 -
30OCT26 14.75 C 0.00 0.00 0.00 3.95 - 63 0 0 -
30OCT26 15.00 C 0.00 0.00 0.00 3.71 - 67 0 0 -
30OCT26 15.25 C 0.00 0.00 0.00 3.46 - 62 0 0 -
30OCT26 15.50 C 0.00 0.00 0.00 3.22 - 63 0 0 -
30OCT26 15.75 C 0.00 0.00 0.00 2.98 - 62 0 0 -
30OCT26 16.00 C 0.00 0.00 0.00 2.75 - 63 0 0 -
30OCT26 16.25 C 0.00 0.00 0.00 2.52 - 63 0 0 -
30OCT26 16.50 C 0.00 0.00 0.00 2.30 - 63 0 0 -
30OCT26 16.75 C 0.00 0.00 0.00 2.09 - 64 0 0 -
30OCT26 17.00 C 0.00 0.00 0.00 1.88 - 63 0 0 -
30OCT26 17.25 C 0.00 0.00 0.00 1.69 - 63 0 0 -
30OCT26 17.50 C 0.00 0.00 0.00 1.50 - 63 0 0 -
30OCT26 17.75 C 0.00 0.00 0.00 1.33 - 63 0 0 -
30OCT26 18.00 C 0.00 0.00 0.00 1.17 - 63 0 0 -
30OCT26 18.25 C 0.00 0.00 0.00 0.99 - 61 0 0 -
30OCT26 18.50 C 0.00 0.00 0.00 0.86 - 61 0 0 -
30OCT26 18.75 C 0.00 0.00 0.00 0.74 - 62 0 0 -
30OCT26 19.00 C 0.00 0.00 0.00 0.63 - 62 0 0 -
30OCT26 19.25 C 0.00 0.00 0.00 0.54 - 62 0 0 -
30OCT26 19.50 C 0.00 0.00 0.00 0.45 - 62 0 0 -
30OCT26 19.75 C 0.00 0.00 0.00 0.38 - 62 0 0 -
30OCT26 20.00 C 0.00 0.00 0.00 0.32 - 63 0 0 -
30OCT26 20.50 C 0.00 0.00 0.00 0.22 - 64 0 0 -
30OCT26 21.00 C 0.00 0.00 0.00 0.15 - 64 0 0 -
30OCT26 21.50 C 0.00 0.00 0.00 0.10 - 65 0 0 -
30OCT26 22.00 C 0.00 0.00 0.00 0.06 - 64 0 0 -
30OCT26 22.50 C 0.00 0.00 0.00 0.04 - 65 0 0 -
30OCT26 23.00 C 0.00 0.00 0.00 0.03 - 67 0 0 -
30OCT26 23.50 C 0.00 0.00 0.00 0.02 - 68 0 0 -
30OCT26 24.00 C 0.00 0.00 0.00 0.01 - 67 0 0 -
30OCT26 24.50 C 0.00 0.00 0.00 0.01 - 71 0 0 -
30OCT26 25.00 C 0.00 0.00 0.00 0.01 - 76 0 0 -
30OCT26 25.50 C 0.00 0.00 0.00 0.01 - 80 0 0 -
30OCT26 26.00 C 0.00 0.00 0.00 0.01 - 85 0 0 -
30OCT26 26.50 C 0.00 0.00 0.00 0.01 - 89 0 0 -
30OCT26 27.00 C 0.00 0.00 0.00 0.01 - 93 0 0 -
30OCT26 27.50 C 0.00 0.00 0.00 0.01 - 97 0 0 -
27NOV26 13.50 C 0.00 0.00 0.00 5.26 -0.09 54 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.78 -0.10 53 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.32 -0.10 54 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.87 -0.10 54 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.44 -0.10 54 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.03 -0.10 53 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.65 -0.10 54 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.29 -0.10 53 0 12 0
27NOV26 17.50 C 0.00 0.00 0.00 1.97 -0.10 54 0 6 0
27NOV26 18.00 C 0.00 0.00 0.00 1.67 -0.10 53 0 15 0
27NOV26 18.50 C 1.40 1.40 1.40 1.37 -0.15 52 15 26 -15
27NOV26 19.00 C 0.00 0.00 0.00 1.15 -0.13 52 0 8 0
27NOV26 19.50 C 0.00 0.00 0.00 0.97 -0.08 53 0 19 0
27NOV26 20.00 C 0.00 0.00 0.00 0.80 -0.09 53 0 100 0
27NOV26 21.00 C 0.00 0.00 0.00 0.54 -0.07 54 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.35 -0.05 54 0 65 0
27NOV26 23.00 C 0.00 0.00 0.00 0.22 -0.03 54 0 101 0
27NOV26 24.00 C 0.00 0.00 0.00 0.13 -0.03 54 0 65 0
27NOV26 25.00 C 0.00 0.00 0.00 0.08 -0.02 54 0 589 0
27NOV26 26.00 C 0.00 0.00 0.00 0.05 -0.01 55 0 1,082 0
27NOV26 27.00 C 0.00 0.00 0.00 0.03 0.00 55 0 75 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 56 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 59 0 18 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 66 0 21 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 78 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 5.39 -0.09 52 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.94 -0.10 51 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.51 -0.10 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.10 -0.10 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.71 -0.09 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.34 -0.09 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.99 -0.09 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.67 -0.09 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.44 -0.01 54 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 2.08 -0.10 51 0 45 0
30DEC26 18.50 C 1.83 1.83 1.83 1.81 -0.11 50 15 31 +15
30DEC26 19.00 C 0.00 0.00 0.00 1.60 -0.09 51 0 74 0
30DEC26 19.50 C 0.00 0.00 0.00 1.39 -0.10 51 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 1.21 -0.10 51 0 11 0
30DEC26 21.00 C 0.00 0.00 0.00 0.94 -0.05 52 0 65 0
30DEC26 22.00 C 0.00 0.00 0.00 0.70 -0.05 52 0 35 0
30DEC26 23.00 C 0.00 0.00 0.00 0.51 -0.04 52 0 334 0
30DEC26 24.00 C 0.00 0.00 0.00 0.36 -0.04 52 0 774 0
30DEC26 25.00 C 0.00 0.00 0.00 0.26 -0.03 52 0 394 0
30DEC26 26.00 C 0.00 0.00 0.00 0.18 -0.02 52 0 655 0
30DEC26 27.00 C 0.00 0.00 0.00 0.13 -0.02 52 0 390 0
30DEC26 28.00 C 0.00 0.00 0.00 0.09 -0.01 52 0 201 0
30DEC26 29.00 C 0.00 0.00 0.00 0.07 0.00 53 0 684 0
30DEC26 30.00 C 0.00 0.00 0.00 0.05 0.00 53 0 21 0
30DEC26 31.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 33 0
30DEC26 32.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 36 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 116 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 54 0 200 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 145 0
28JAN27 13.50 C 0.00 0.00 0.00 5.52 -0.09 51 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 5.10 -0.09 51 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 4.70 -0.09 51 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 4.31 -0.09 51 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 3.94 -0.09 51 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 3.59 -0.09 51 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 3.27 -0.08 51 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 2.96 -0.08 51 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 2.68 -0.07 51 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 2.40 -0.10 51 0 20 0
28JAN27 18.50 C 2.15 2.15 2.15 2.14 -0.11 50 15 31 +15
28JAN27 19.00 C 1.93 1.93 1.93 1.93 -0.09 51 15 54 +15
28JAN27 19.50 C 0.00 0.00 0.00 1.73 -0.13 51 0 300 0
28JAN27 20.00 C 0.00 0.00 0.00 1.55 -0.08 51 0 45 0
28JAN27 21.00 C 0.00 0.00 0.00 1.23 -0.07 51 0 15 0
28JAN27 22.00 C 0.00 0.00 0.00 0.98 -0.06 52 0 15 0
28JAN27 23.00 C 0.00 0.00 0.00 0.77 -0.04 52 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.59 -0.04 52 0 15 0
28JAN27 25.00 C 0.00 0.00 0.00 0.45 -0.04 51 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.35 -0.02 52 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.26 -0.02 51 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.20 -0.02 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.82 -0.08 51 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.44 -0.12 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.07 -0.06 51 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.72 -0.09 51 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.39 -0.09 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.07 -0.09 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.77 -0.09 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.48 -0.09 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.22 -0.03 51 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.02 +0.01 52 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 2.78 +0.01 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.51 -0.08 51 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.31 -0.04 51 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.12 -0.07 51 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.80 -0.06 51 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.52 -0.05 52 0 860 0
30MAR27 23.00 C 0.00 0.00 0.00 1.28 -0.05 52 0 2,060 0
30MAR27 24.00 C 0.00 0.00 0.00 1.06 -0.05 52 0 1,500 0
30MAR27 25.00 C 0.00 0.00 0.00 0.88 -0.05 52 0 1,610 0
30MAR27 26.00 C 0.75 0.75 0.75 0.73 -0.04 51 1 3,515 0
30MAR27 27.00 C 0.00 0.00 0.00 0.60 -0.04 51 0 2,233 0
30MAR27 28.00 C 0.00 0.00 0.00 0.50 -0.03 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.41 -0.03 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.34 -0.02 51 0 6 0
30MAR27 31.00 C 0.00 0.00 0.00 0.28 -0.02 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.23 -0.02 51 0 9 0
30MAR27 33.00 C 0.00 0.00 0.00 0.19 -0.01 51 0 127 0
30MAR27 34.00 C 0.00 0.00 0.00 0.16 -0.01 52 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.13 -0.01 51 0 17 0
30MAR27 36.00 C 0.00 0.00 0.00 0.11 -0.01 52 0 6 0
29JUN27 13.50 C 0.00 0.00 0.00 6.30 -0.04 53 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.96 -0.04 53 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.65 -0.01 54 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.32 +0.02 53 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.02 +0.01 53 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.79 +0.04 54 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.46 -0.01 53 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.20 -0.01 53 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.96 0.00 53 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.74 +0.01 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.53 +0.03 54 0 8 0
29JUN27 19.00 C 0.00 0.00 0.00 3.28 +0.01 53 0 6 0
29JUN27 19.50 C 0.00 0.00 0.00 3.06 -0.05 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.94 +0.03 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.54 -0.04 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.29 +0.01 54 0 200 0
29JUN27 23.00 C 0.00 0.00 0.00 2.03 +0.01 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.80 +0.03 54 0 15 0
29JUN27 25.00 C 0.00 0.00 0.00 1.59 +0.03 54 0 15 0
29JUN27 26.00 C 0.00 0.00 0.00 1.40 +0.03 54 0 100 0
29JUN27 27.00 C 0.00 0.00 0.00 1.23 +0.03 54 0 1,508 0
29JUN27 28.00 C 0.00 0.00 0.00 1.08 +0.03 54 0 1,501 0
29JUN27 29.00 C 0.00 0.00 0.00 0.95 +0.03 54 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.81 0.00 53 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 0.74 +0.05 54 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.64 +0.02 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.57 +0.02 54 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.50 +0.04 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.44 +0.02 54 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.39 +0.02 54 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 6.61 -0.09 54 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 6.30 -0.09 54 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 6.00 -0.09 54 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.70 -0.09 54 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 5.44 -0.08 54 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 5.17 -0.09 54 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.91 -0.09 54 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.68 -0.08 54 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.46 +0.02 54 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 4.14 -0.12 52 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 3.93 -0.09 52 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 3.78 -0.03 53 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 3.56 -0.10 53 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 3.39 -0.09 53 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 3.07 -0.08 53 0 100 0
29SEP27 22.00 C 0.00 0.00 0.00 2.81 -0.03 53 0 200 0
29SEP27 23.00 C 0.00 0.00 0.00 2.53 -0.07 53 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 2.31 -0.03 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.11 -0.04 54 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 1.89 -0.01 54 0 50 0
29SEP27 27.00 C 0.00 0.00 0.00 1.72 -0.02 54 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 1.58 -0.01 54 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 1.44 -0.01 54 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.31 0.00 54 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.17 -0.05 54 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 1.07 -0.04 54 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.98 0.00 54 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 0.88 -0.04 54 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.80 -0.02 54 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.73 -0.03 54 0 0 0
TOTAL CALL 78 36,972 +32
23OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
23OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
23OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
23OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
23OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
23OCT26 14.25 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
23OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
23OCT26 14.75 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
23OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
23OCT26 15.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
23OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
23OCT26 15.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
23OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
23OCT26 16.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 16.75 P 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
23OCT26 17.00 P 0.00 0.00 0.00 0.01 -0.03 55 0 0 0
23OCT26 17.25 P 0.00 0.00 0.00 0.03 -0.02 59 0 0 0
23OCT26 17.50 P 0.00 0.00 0.00 0.05 -0.03 58 0 0 0
23OCT26 17.75 P 0.00 0.00 0.00 0.08 -0.04 57 0 0 0
23OCT26 18.00 P 0.00 0.00 0.00 0.13 -0.05 56 0 2 0
23OCT26 18.25 P 0.00 0.00 0.00 0.21 -0.05 58 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 0.30 -0.05 57 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 0.43 -0.04 58 0 30 0
23OCT26 19.00 P 0.51 0.51 0.51 0.58 -0.04 58 10 10 +10
23OCT26 19.25 P 0.00 0.00 0.00 0.76 +0.01 60 0 15 0
23OCT26 19.50 P 0.00 0.00 0.00 0.95 +0.01 61 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 1.14 +0.02 57 0 15 0
23OCT26 20.00 P 0.00 0.00 0.00 1.36 +0.03 56 0 0 0
23OCT26 20.50 P 0.00 0.00 0.00 1.83 +0.06 56 0 0 0
23OCT26 21.00 P 0.00 0.00 0.00 2.32 +0.08 0 0 0 0
23OCT26 21.50 P 0.00 0.00 0.00 2.82 +0.09 0 0 0 0
23OCT26 22.00 P 0.00 0.00 0.00 3.32 +0.09 0 0 0 0
23OCT26 22.50 P 0.00 0.00 0.00 3.82 +0.09 0 0 0 0
23OCT26 23.00 P 0.00 0.00 0.00 4.32 +0.09 0 0 0 0
23OCT26 23.50 P 0.00 0.00 0.00 4.82 +0.09 0 0 0 0
23OCT26 24.00 P 0.00 0.00 0.00 5.32 +0.09 0 0 0 0
23OCT26 24.50 P 0.00 0.00 0.00 5.82 +0.09 0 0 0 0
23OCT26 25.00 P 0.00 0.00 0.00 6.32 +0.09 0 0 0 0
23OCT26 25.50 P 0.00 0.00 0.00 6.82 +0.09 0 0 0 0
23OCT26 26.00 P 0.00 0.00 0.00 7.32 +0.09 0 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 7.82 +0.09 0 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 8.32 +0.09 0 0 0 0
23OCT26 27.50 P 0.00 0.00 0.00 8.82 +0.09 0 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 9.32 +0.09 0 0 0 0
23OCT26 28.50 P 0.00 0.00 0.00 9.82 +0.09 0 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 10.32 +0.09 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 83 0 100 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 -0.01 65 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.02 -0.01 63 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.04 -0.01 62 0 90 0
29OCT26 16.50 P 0.00 0.00 0.00 0.09 -0.01 63 0 24 0
29OCT26 17.00 P 0.00 0.00 0.00 0.16 -0.01 63 0 133 0
29OCT26 17.50 P 0.00 0.00 0.00 0.27 -0.01 62 0 32 0
29OCT26 18.00 P 0.00 0.00 0.00 0.43 0.00 63 0 225 0
29OCT26 18.50 P 0.00 0.00 0.00 0.65 +0.01 63 0 62 0
29OCT26 19.00 P 1.05 1.05 0.92 0.92 +0.02 64 16 134 +2
29OCT26 19.50 P 0.00 0.00 0.00 1.21 0.00 61 0 27 0
29OCT26 20.00 P 0.00 0.00 0.00 1.58 +0.02 62 0 20,032 0
29OCT26 21.00 P 0.00 0.00 0.00 2.42 +0.05 62 0 192 0
29OCT26 22.00 P 0.00 0.00 0.00 3.35 +0.07 62 0 64 0
29OCT26 23.00 P 0.00 0.00 0.00 4.32 +0.08 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.32 +0.08 0 0 3 0
29OCT26 25.00 P 0.00 0.00 0.00 6.32 +0.09 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.32 +0.09 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.32 +0.08 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.32 +0.09 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 10.32 +0.09 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 11.32 +0.09 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 12.32 +0.09 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 13.32 +0.09 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 14.32 +0.09 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 15.32 +0.09 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 16.32 +0.09 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 17.32 +0.09 0 0 0 0
30OCT26 13.75 P 0.00 0.00 0.00 0.01 - 83 0 0 -
30OCT26 14.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
30OCT26 14.25 P 0.00 0.00 0.00 0.01 - 75 0 0 -
30OCT26 14.50 P 0.00 0.00 0.00 0.01 - 70 0 0 -
30OCT26 14.75 P 0.00 0.00 0.00 0.01 - 66 0 0 -
30OCT26 15.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
30OCT26 15.25 P 0.00 0.00 0.00 0.02 - 64 0 0 -
30OCT26 15.50 P 0.00 0.00 0.00 0.03 - 64 0 0 -
30OCT26 15.75 P 0.00 0.00 0.00 0.04 - 64 0 0 -
30OCT26 16.00 P 0.00 0.00 0.00 0.06 - 64 0 0 -
30OCT26 16.25 P 0.00 0.00 0.00 0.08 - 63 0 0 -
30OCT26 16.50 P 0.00 0.00 0.00 0.11 - 64 0 0 -
30OCT26 16.75 P 0.00 0.00 0.00 0.14 - 63 0 0 -
30OCT26 17.00 P 0.00 0.00 0.00 0.19 - 63 0 0 -
30OCT26 17.25 P 0.00 0.00 0.00 0.25 - 64 0 0 -
30OCT26 17.50 P 0.00 0.00 0.00 0.32 - 65 0 0 -
30OCT26 17.75 P 0.00 0.00 0.00 0.39 - 64 0 0 -
30OCT26 18.00 P 0.00 0.00 0.00 0.48 - 64 0 0 -
30OCT26 18.25 P 0.00 0.00 0.00 0.59 - 65 0 0 -
30OCT26 18.50 P 0.00 0.00 0.00 0.71 - 65 0 0 -
30OCT26 18.75 P 0.00 0.00 0.00 0.84 - 65 0 0 -
30OCT26 19.00 P 0.00 0.00 0.00 0.98 - 65 0 0 -
30OCT26 19.25 P 0.00 0.00 0.00 1.12 - 64 0 0 -
30OCT26 19.50 P 0.00 0.00 0.00 1.27 - 63 0 0 -
30OCT26 19.75 P 0.00 0.00 0.00 1.45 - 64 0 0 -
30OCT26 20.00 P 0.00 0.00 0.00 1.63 - 63 0 0 -
30OCT26 20.50 P 0.00 0.00 0.00 2.02 - 63 0 0 -
30OCT26 21.00 P 0.00 0.00 0.00 2.45 - 63 0 0 -
30OCT26 21.50 P 0.00 0.00 0.00 2.90 - 64 0 0 -
30OCT26 22.00 P 0.00 0.00 0.00 3.36 - 62 0 0 -
30OCT26 22.50 P 0.00 0.00 0.00 3.84 - 62 0 0 -
30OCT26 23.00 P 0.00 0.00 0.00 4.33 - 63 0 0 -
30OCT26 23.50 P 0.00 0.00 0.00 4.82 - 0 0 0 -
30OCT26 24.00 P 0.00 0.00 0.00 5.32 - 0 0 0 -
30OCT26 24.50 P 0.00 0.00 0.00 5.82 - 0 0 0 -
30OCT26 25.00 P 0.00 0.00 0.00 6.32 - 0 0 0 -
30OCT26 25.50 P 0.00 0.00 0.00 6.82 - 0 0 0 -
30OCT26 26.00 P 0.00 0.00 0.00 7.32 - 0 0 0 -
30OCT26 26.50 P 0.00 0.00 0.00 7.82 - 0 0 0 -
30OCT26 27.00 P 0.00 0.00 0.00 8.32 - 0 0 0 -
30OCT26 27.50 P 0.00 0.00 0.00 8.82 - 0 0 0 -
27NOV26 13.50 P 0.00 0.00 0.00 0.03 0.00 53 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.06 0.00 55 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.09 -0.01 54 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.14 -0.01 54 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.21 -0.01 54 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.31 0.00 54 0 48 0
27NOV26 16.50 P 0.00 0.00 0.00 0.43 +0.01 54 0 50 0
27NOV26 17.00 P 0.00 0.00 0.00 0.57 +0.01 54 0 14 0
27NOV26 17.50 P 0.00 0.00 0.00 0.73 0.00 53 0 137 0
27NOV26 18.00 P 0.00 0.00 0.00 0.96 +0.03 55 0 93 0
27NOV26 18.50 P 0.00 0.00 0.00 1.21 +0.05 55 0 59 0
27NOV26 19.00 P 0.00 0.00 0.00 1.48 +0.06 55 0 85 0
27NOV26 19.50 P 0.00 0.00 0.00 1.77 +0.06 55 0 580 0
27NOV26 20.00 P 0.00 0.00 0.00 2.06 +0.02 53 0 285 0
27NOV26 21.00 P 0.00 0.00 0.00 2.79 +0.04 53 0 46 0
27NOV26 22.00 P 0.00 0.00 0.00 3.60 +0.05 53 0 14 0
27NOV26 23.00 P 0.00 0.00 0.00 4.48 +0.06 54 0 337 0
27NOV26 24.00 P 0.00 0.00 0.00 5.40 +0.07 54 0 13 0
27NOV26 25.00 P 0.00 0.00 0.00 6.35 +0.08 53 0 160 0
27NOV26 26.00 P 0.00 0.00 0.00 7.33 +0.09 53 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 8.32 +0.08 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.32 +0.09 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 10.32 +0.09 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 11.32 +0.09 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 12.32 +0.09 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 13.32 +0.09 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 14.32 +0.09 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 15.32 +0.09 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 16.32 +0.09 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 17.32 +0.09 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.12 -0.01 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.18 0.00 52 0 25 0
30DEC26 14.50 P 0.00 0.00 0.00 0.25 0.00 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.34 0.00 52 0 25 0
30DEC26 15.50 P 0.00 0.00 0.00 0.45 0.00 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.58 +0.01 52 0 94 0
30DEC26 16.50 P 0.00 0.00 0.00 0.74 +0.03 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.89 +0.02 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.09 +0.02 52 0 16 0
30DEC26 18.00 P 0.00 0.00 0.00 1.33 +0.04 52 0 255 0
30DEC26 18.50 P 0.00 0.00 0.00 1.56 +0.02 52 0 112 0
30DEC26 19.00 P 0.00 0.00 0.00 1.84 +0.03 52 0 107 0
30DEC26 19.50 P 2.21 2.21 2.21 2.13 +0.05 52 2 117 0
30DEC26 20.00 P 0.00 0.00 0.00 2.44 +0.03 52 0 91 0
30DEC26 21.00 P 0.00 0.00 0.00 3.11 +0.01 51 0 93 0
30DEC26 22.00 P 0.00 0.00 0.00 3.89 +0.05 52 0 13 0
30DEC26 23.00 P 0.00 0.00 0.00 4.71 +0.06 52 0 141 0
30DEC26 24.00 P 0.00 0.00 0.00 5.57 +0.06 51 0 5 0
30DEC26 25.00 P 0.00 0.00 0.00 6.47 +0.07 51 0 270 0
30DEC26 26.00 P 0.00 0.00 0.00 7.41 +0.08 52 0 195 0
30DEC26 27.00 P 0.00 0.00 0.00 8.36 +0.08 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.34 +0.09 52 0 10 0
30DEC26 29.00 P 0.00 0.00 0.00 10.32 +0.08 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.32 +0.09 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.32 +0.09 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.32 +0.09 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.32 +0.09 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.32 +0.09 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.32 +0.09 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 17.32 +0.09 0 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.23 0.00 52 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.31 0.00 52 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.40 0.00 52 0 15 0
28JAN27 15.00 P 0.00 0.00 0.00 0.51 0.00 52 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.65 +0.01 52 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.80 +0.02 52 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.98 +0.02 52 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 1.15 +0.02 51 0 400 0
28JAN27 17.50 P 0.00 0.00 0.00 1.36 +0.02 51 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 1.59 +0.03 51 0 8 0
28JAN27 18.50 P 0.00 0.00 0.00 1.84 +0.03 51 0 45 0
28JAN27 19.00 P 2.18 2.18 2.16 2.12 +0.04 51 22 30 0
28JAN27 19.50 P 0.00 0.00 0.00 2.42 +0.05 52 0 16 0
28JAN27 20.00 P 0.00 0.00 0.00 2.76 +0.09 52 0 30 0
28JAN27 21.00 P 0.00 0.00 0.00 3.41 +0.07 52 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 4.11 +0.04 51 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 4.91 +0.06 51 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 5.74 +0.06 51 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 6.61 +0.07 51 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 7.51 +0.07 51 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 8.44 +0.08 51 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 9.39 +0.08 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.47 0.00 51 0 36 0
30MAR27 14.00 P 0.00 0.00 0.00 0.58 0.00 52 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 0.71 0.00 51 0 30 0
30MAR27 15.00 P 0.00 0.00 0.00 0.86 0.00 52 0 99 0
30MAR27 15.50 P 0.00 0.00 0.00 1.03 +0.01 52 0 206 0
30MAR27 16.00 P 0.00 0.00 0.00 1.20 +0.03 52 0 30 0
30MAR27 16.50 P 1.44 1.44 1.44 1.41 +0.05 52 2 19 +2
30MAR27 17.00 P 0.00 0.00 0.00 1.61 +0.06 52 0 30 0
30MAR27 17.50 P 1.78 1.78 1.78 1.86 +0.09 52 2 49 0
30MAR27 18.00 P 0.00 0.00 0.00 2.08 +0.07 51 0 59 0
30MAR27 18.50 P 0.00 0.00 0.00 2.37 +0.09 52 0 47 0
30MAR27 19.00 P 0.00 0.00 0.00 2.61 +0.05 51 0 66 0
30MAR27 19.50 P 0.00 0.00 0.00 2.94 +0.07 52 0 86 0
30MAR27 20.00 P 0.00 0.00 0.00 3.28 +0.09 53 0 7 0
30MAR27 21.00 P 0.00 0.00 0.00 3.83 -0.05 51 0 6 0
30MAR27 22.00 P 0.00 0.00 0.00 4.55 +0.03 51 0 760 0
30MAR27 23.00 P 0.00 0.00 0.00 5.30 +0.05 51 0 2,087 0
30MAR27 24.00 P 0.00 0.00 0.00 6.10 +0.05 51 0 1,500 0
30MAR27 25.00 P 0.00 0.00 0.00 6.92 +0.06 51 0 1,615 0
30MAR27 26.00 P 0.00 0.00 0.00 7.84 +0.01 53 0 3,500 0
30MAR27 27.00 P 0.00 0.00 0.00 8.66 -0.06 51 0 2,100 0
30MAR27 28.00 P 0.00 0.00 0.00 9.56 +0.07 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.49 +0.07 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.43 +0.08 51 0 3 0
30MAR27 31.00 P 0.00 0.00 0.00 12.39 +0.08 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.35 -0.01 51 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.33 0.00 50 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.32 +0.08 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 16.32 +0.09 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 17.32 +0.02 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.95 +0.06 54 0 33 0
29JUN27 14.00 P 0.00 0.00 0.00 1.10 +0.06 54 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.28 +0.07 54 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.47 +0.08 54 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.63 +0.05 54 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 1.82 +0.02 53 0 36 0
29JUN27 16.50 P 0.00 0.00 0.00 2.04 +0.01 53 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 2.29 +0.03 53 0 500 0
29JUN27 17.50 P 0.00 0.00 0.00 2.51 -0.01 53 0 22 0
29JUN27 18.00 P 0.00 0.00 0.00 2.78 -0.01 53 0 27 0
29JUN27 18.50 P 0.00 0.00 0.00 3.07 +0.10 53 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 3.36 +0.10 53 0 19 0
29JUN27 19.50 P 0.00 0.00 0.00 3.67 +0.11 53 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.95 -0.02 53 0 20 0
29JUN27 21.00 P 0.00 0.00 0.00 4.66 +0.02 54 0 11 0
29JUN27 22.00 P 0.00 0.00 0.00 5.29 +0.12 53 0 2 0
29JUN27 23.00 P 0.00 0.00 0.00 6.02 +0.12 53 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.76 +0.13 53 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.55 +0.13 53 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.35 +0.13 53 0 12 0
29JUN27 27.00 P 0.00 0.00 0.00 9.18 +0.13 53 0 1,501 0
29JUN27 28.00 P 0.00 0.00 0.00 10.03 -0.11 53 0 1,501 0
29JUN27 29.00 P 0.00 0.00 0.00 10.89 +0.12 53 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 11.78 +0.12 53 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 12.68 +0.12 53 0 130 0
29JUN27 32.00 P 0.00 0.00 0.00 13.60 -0.07 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 14.53 +0.11 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 15.47 +0.11 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 16.43 +0.11 54 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 17.39 +0.09 53 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.30 +0.01 54 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 1.49 0.00 54 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.69 +0.01 55 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.89 +0.01 55 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.12 +0.02 55 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.36 +0.03 55 0 10 0
29SEP27 16.50 P 0.00 0.00 0.00 2.59 +0.01 55 0 8 0
29SEP27 17.00 P 0.00 0.00 0.00 2.86 +0.03 55 0 75 0
29SEP27 17.50 P 0.00 0.00 0.00 3.10 +0.03 55 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.36 -0.02 54 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.64 +0.02 55 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.95 +0.01 55 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.25 +0.02 55 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.60 +0.05 55 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.15 -0.02 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.90 -0.05 55 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.67 +0.02 56 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.27 +0.03 54 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.02 +0.04 54 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.81 +0.04 54 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 9.62 -0.13 54 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 10.43 +0.05 54 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 11.28 +0.05 54 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 12.14 +0.06 54 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 13.00 +0.05 54 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 13.90 +0.07 54 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 14.80 +0.07 54 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 15.71 +0.07 54 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 16.63 +0.08 54 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 17.56 +0.07 54 0 0 0
TOTAL PUT 54 41,559 +14
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHK - SUN HUNG KAI PPT LTD CLOSING PRICE HK$ 106.200
23OCT26 86.00 C 0.00 0.00 0.00 20.22 -1.24 0 0 0 0
23OCT26 87.00 C 0.00 0.00 0.00 19.22 -1.24 0 0 0 0
23OCT26 88.00 C 0.00 0.00 0.00 18.22 -1.16 0 0 0 0
23OCT26 89.00 C 0.00 0.00 0.00 17.22 -1.16 0 0 0 0
23OCT26 90.00 C 0.00 0.00 0.00 16.22 -1.24 0 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 15.22 -1.16 0 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 14.22 -1.17 0 0 0 0
23OCT26 93.00 C 0.00 0.00 0.00 13.22 -1.04 0 0 0 0
23OCT26 94.00 C 0.00 0.00 0.00 12.23 -1.03 50 0 0 0
23OCT26 95.00 C 0.00 0.00 0.00 11.23 -1.03 45 0 0 0
23OCT26 96.00 C 0.00 0.00 0.00 10.23 -1.03 41 0 0 0
23OCT26 97.00 C 0.00 0.00 0.00 9.23 -1.03 37 0 0 0
23OCT26 98.00 C 0.00 0.00 0.00 8.23 -1.03 33 0 0 0
23OCT26 99.00 C 0.00 0.00 0.00 7.23 -1.04 29 0 0 0
23OCT26 100.00 C 0.00 0.00 0.00 6.23 -1.04 25 0 0 0
23OCT26 101.00 C 0.00 0.00 0.00 5.25 -1.04 28 0 0 0
23OCT26 102.00 C 0.00 0.00 0.00 4.29 -1.04 28 0 0 0
23OCT26 103.00 C 0.00 0.00 0.00 3.37 -1.04 27 0 0 0
23OCT26 104.00 C 0.00 0.00 0.00 2.51 -0.94 27 0 0 0
23OCT26 105.00 C 1.94 1.94 1.94 1.76 -0.92 27 7 19 +7
23OCT26 106.00 C 0.00 0.00 0.00 1.15 -0.85 26 0 15 0
23OCT26 107.00 C 0.79 0.79 0.79 0.70 -0.71 26 15 30 +15
23OCT26 108.00 C 0.00 0.00 0.00 0.40 -0.56 27 0 15 0
23OCT26 109.00 C 0.20 0.20 0.20 0.21 -0.41 27 34 48 +34
23OCT26 110.00 C 0.00 0.00 0.00 0.11 -0.27 28 0 15 0
23OCT26 111.00 C 0.00 0.00 0.00 0.05 -0.17 28 0 17 0
23OCT26 112.00 C 0.00 0.00 0.00 0.02 -0.11 28 0 0 0
23OCT26 113.00 C 0.00 0.00 0.00 0.01 -0.06 29 0 1 0
23OCT26 114.00 C 0.00 0.00 0.00 0.01 -0.03 32 0 5 0
23OCT26 115.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
23OCT26 116.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
23OCT26 117.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
23OCT26 118.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23OCT26 119.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 127.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 128.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 129.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
23OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 23.95 -0.95 89 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 21.27 -1.14 46 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 18.77 -1.14 33 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 16.27 -1.19 0 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 13.77 -1.04 0 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 11.28 -1.03 26 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 8.80 -1.04 25 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 6.40 -1.02 25 0 5 0
29OCT26 102.50 C 0.00 0.00 0.00 4.20 -0.98 25 0 85 0
29OCT26 105.00 C 2.39 2.39 2.39 2.46 -0.70 26 2 195 0
29OCT26 107.50 C 1.28 1.28 1.28 1.14 -0.62 25 15 229 +6
29OCT26 110.00 C 0.46 0.49 0.46 0.46 -0.39 25 15 344 +5
29OCT26 112.50 C 0.19 0.19 0.19 0.16 -0.21 25 2 356 0
29OCT26 115.00 C 0.00 0.00 0.00 0.05 -0.08 26 0 198 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 -0.03 25 0 265 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 30 0 197 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 35 0 232 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 39 0 140 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 43 0 133 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 47 0 164 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 51 0 77 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 55 0 187 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 59 0 137 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 63 0 133 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 66 0 61 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 70 0 21 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 73 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30OCT26 87.00 C 0.00 0.00 0.00 19.28 - 40 0 0 -
30OCT26 88.00 C 0.00 0.00 0.00 18.28 - 37 0 0 -
30OCT26 89.00 C 0.00 0.00 0.00 17.28 - 33 0 0 -
30OCT26 90.00 C 0.00 0.00 0.00 16.28 - 27 0 0 -
30OCT26 91.00 C 0.00 0.00 0.00 15.28 - 0 0 0 -
30OCT26 92.00 C 0.00 0.00 0.00 14.28 - 0 0 0 -
30OCT26 93.00 C 0.00 0.00 0.00 13.28 - 0 0 0 -
30OCT26 94.00 C 0.00 0.00 0.00 12.29 - 28 0 0 -
30OCT26 95.00 C 0.00 0.00 0.00 11.29 - 25 0 0 -
30OCT26 96.00 C 0.00 0.00 0.00 10.30 - 26 0 0 -
30OCT26 97.00 C 0.00 0.00 0.00 9.31 - 25 0 0 -
30OCT26 98.00 C 0.00 0.00 0.00 8.34 - 26 0 0 -
30OCT26 99.00 C 0.00 0.00 0.00 7.38 - 26 0 0 -
30OCT26 100.00 C 0.00 0.00 0.00 6.45 - 26 0 0 -
30OCT26 101.00 C 0.00 0.00 0.00 5.55 - 26 0 0 -
30OCT26 102.00 C 0.00 0.00 0.00 4.70 - 26 0 0 -
30OCT26 103.00 C 0.00 0.00 0.00 3.91 - 26 0 0 -
30OCT26 104.00 C 0.00 0.00 0.00 3.21 - 26 0 0 -
30OCT26 105.00 C 0.00 0.00 0.00 2.54 - 26 0 0 -
30OCT26 106.00 C 0.00 0.00 0.00 1.96 - 25 0 0 -
30OCT26 107.00 C 0.00 0.00 0.00 1.48 - 25 0 0 -
30OCT26 108.00 C 0.00 0.00 0.00 1.09 - 25 0 0 -
30OCT26 109.00 C 0.00 0.00 0.00 0.79 - 25 0 0 -
30OCT26 110.00 C 0.00 0.00 0.00 0.56 - 25 0 0 -
30OCT26 111.00 C 0.00 0.00 0.00 0.38 - 25 0 0 -
30OCT26 112.00 C 0.00 0.00 0.00 0.25 - 25 0 0 -
30OCT26 113.00 C 0.00 0.00 0.00 0.17 - 26 0 0 -
30OCT26 114.00 C 0.00 0.00 0.00 0.11 - 26 0 0 -
30OCT26 115.00 C 0.00 0.00 0.00 0.07 - 26 0 0 -
30OCT26 116.00 C 0.00 0.00 0.00 0.04 - 26 0 0 -
30OCT26 117.00 C 0.00 0.00 0.00 0.03 - 27 0 0 -
30OCT26 118.00 C 0.00 0.00 0.00 0.02 - 27 0 0 -
30OCT26 119.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
30OCT26 120.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
30OCT26 121.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
30OCT26 122.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
30OCT26 123.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
30OCT26 124.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
30OCT26 125.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
30OCT26 126.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
30OCT26 127.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
27NOV26 82.50 C 0.00 0.00 0.00 23.95 -1.04 49 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 21.31 -1.10 0 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 18.86 -1.05 0 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 16.38 -1.08 27 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 13.91 -1.04 26 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 11.49 -1.05 26 0 15 0
27NOV26 97.50 C 0.00 0.00 0.00 9.19 -1.04 26 0 15 0
27NOV26 100.00 C 0.00 0.00 0.00 7.06 -1.02 26 0 21 0
27NOV26 102.50 C 0.00 0.00 0.00 5.21 -0.75 26 0 122 0
27NOV26 105.00 C 3.81 3.81 3.81 3.68 -0.90 27 15 266 +8
27NOV26 107.50 C 0.00 0.00 0.00 2.41 -0.75 26 0 102 0
27NOV26 110.00 C 0.00 0.00 0.00 1.54 -0.55 26 0 162 0
27NOV26 112.50 C 1.02 1.02 1.00 1.00 -0.37 27 21 169 +21
27NOV26 115.00 C 0.61 0.61 0.61 0.60 -0.27 27 1 75 0
27NOV26 117.50 C 0.00 0.00 0.00 0.35 -0.18 27 0 118 0
27NOV26 120.00 C 0.28 0.28 0.28 0.19 -0.14 26 10 85 -10
27NOV26 122.50 C 0.00 0.00 0.00 0.10 -0.09 26 0 186 0
27NOV26 125.00 C 0.00 0.00 0.00 0.06 -0.05 27 0 101 0
27NOV26 127.50 C 0.00 0.00 0.00 0.03 -0.03 27 0 31 0
27NOV26 130.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 51 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 141 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 29 0 24 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 31 0 48 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 33 0 62 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 35 0 124 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 37 0 47 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 38 0 16 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 33.83 -1.12 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 31.34 -1.11 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 28.84 -1.12 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 26.20 -1.27 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 23.95 -1.04 41 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 21.32 -1.15 0 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 18.86 -1.15 21 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 16.41 -1.20 27 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 13.99 -1.01 27 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 11.70 -0.95 27 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 9.57 -0.88 27 0 765 0
30DEC26 100.00 C 0.00 0.00 0.00 7.67 -0.77 27 0 63 0
30DEC26 102.50 C 0.00 0.00 0.00 6.03 -0.75 27 0 55 0
30DEC26 105.00 C 0.00 0.00 0.00 4.69 -0.40 27 0 18 0
30DEC26 107.50 C 0.00 0.00 0.00 3.52 -0.44 27 0 35 0
30DEC26 110.00 C 2.62 2.66 2.62 2.61 -0.41 26 8 108 +3
30DEC26 112.50 C 0.00 0.00 0.00 1.95 -0.31 26 0 139 0
30DEC26 115.00 C 0.00 0.00 0.00 1.43 -0.25 26 0 273 0
30DEC26 117.50 C 1.02 1.02 1.02 1.07 -0.14 27 10 61 +10
30DEC26 120.00 C 0.00 0.00 0.00 0.76 -0.10 27 0 228 0
30DEC26 122.50 C 0.00 0.00 0.00 0.55 -0.06 27 0 185 0
30DEC26 125.00 C 0.47 0.47 0.47 0.38 -0.04 27 3 525 0
30DEC26 127.50 C 0.00 0.00 0.00 0.25 -0.04 27 0 229 0
30DEC26 130.00 C 0.32 0.32 0.32 0.18 -0.01 27 8 228 0
30DEC26 132.50 C 0.27 0.27 0.27 0.12 -0.01 27 2 109 0
30DEC26 135.00 C 0.00 0.00 0.00 0.08 0.00 27 0 55 0
30DEC26 137.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 0.04 0.00 28 0 88 0
30DEC26 142.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 330 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 130 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 28 0 29 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 29 0 75 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 31 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 32 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 33 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 34 0 37 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 35 0 42 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 37 0 63 0
28JAN27 82.50 C 0.00 0.00 0.00 23.95 -1.04 36 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 21.50 -0.97 35 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 18.89 -1.12 26 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 16.46 -1.16 26 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 14.12 -1.02 26 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 11.93 -0.99 26 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 9.94 -0.94 26 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 8.20 -0.85 26 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 6.70 -0.89 26 0 15 0
28JAN27 105.00 C 0.00 0.00 0.00 5.51 -0.68 26 0 32 0
28JAN27 107.50 C 4.20 4.20 4.20 4.37 -0.62 26 6 63 +6
28JAN27 110.00 C 3.55 3.55 3.55 3.48 -0.45 26 1 16 +1
28JAN27 112.50 C 0.00 0.00 0.00 2.73 -0.45 26 0 2 0
28JAN27 115.00 C 2.19 2.19 2.19 2.12 -0.36 26 1 4 +1
28JAN27 117.50 C 0.00 0.00 0.00 1.65 -0.29 26 0 48 0
28JAN27 120.00 C 0.00 0.00 0.00 1.29 -0.23 26 0 33 0
28JAN27 122.50 C 0.00 0.00 0.00 0.96 -0.22 26 0 1 0
28JAN27 125.00 C 0.00 0.00 0.00 0.72 -0.17 26 0 3 0
28JAN27 127.50 C 0.00 0.00 0.00 0.52 -0.12 26 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.38 -0.10 26 0 0 0
28JAN27 132.50 C 0.46 0.46 0.46 0.27 -0.08 26 5 8 +5
30MAR27 82.50 C 0.00 0.00 0.00 23.95 -1.04 30 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 21.61 -0.93 30 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 19.12 -1.08 27 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 16.91 -0.95 27 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 14.87 -0.93 27 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 13.04 -0.86 27 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 11.40 -0.76 27 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 9.89 -0.71 27 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 8.30 -0.68 26 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 7.15 -0.56 26 0 60 0
30MAR27 107.50 C 0.00 0.00 0.00 6.09 -0.53 26 0 60 0
30MAR27 110.00 C 5.20 5.20 5.20 5.19 -0.48 26 15 16 +15
30MAR27 112.50 C 0.00 0.00 0.00 4.39 -0.40 26 0 33 0
30MAR27 115.00 C 0.00 0.00 0.00 3.66 -0.40 26 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 3.08 -0.32 26 0 16 0
30MAR27 120.00 C 0.00 0.00 0.00 2.55 -0.28 26 0 24 0
30MAR27 122.50 C 0.00 0.00 0.00 2.11 -0.26 26 0 108 0
30MAR27 125.00 C 0.00 0.00 0.00 1.79 -0.15 27 0 55 0
30MAR27 127.50 C 0.00 0.00 0.00 1.46 -0.20 27 0 80 0
30MAR27 130.00 C 0.00 0.00 0.00 1.19 -0.15 27 0 37 0
30MAR27 132.50 C 0.00 0.00 0.00 0.96 -0.15 27 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 0.78 -0.11 27 0 19 0
30MAR27 137.50 C 0.00 0.00 0.00 0.62 -0.11 27 0 41 0
30MAR27 140.00 C 0.00 0.00 0.00 0.50 -0.08 27 0 8 0
30MAR27 142.50 C 0.00 0.00 0.00 0.40 -0.07 27 0 25 0
30MAR27 145.00 C 0.00 0.00 0.00 0.32 -0.05 27 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.25 -0.05 27 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.20 -0.03 27 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 0.16 -0.03 27 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 0.10 -0.02 27 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 21 0
30MAR27 162.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 18 0
29JUN27 82.50 C 0.00 0.00 0.00 24.25 -0.90 27 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 22.04 -1.15 26 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 20.13 -0.95 27 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 18.27 -0.82 27 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 16.57 -0.79 27 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 14.93 -0.75 27 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 13.43 -0.73 27 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 12.03 -0.66 27 0 0 0
29JUN27 102.50 C 10.36 10.36 10.36 10.40 -0.64 26 15 24 +15
29JUN27 105.00 C 9.16 9.34 9.16 9.84 +0.02 27 21 38 +21
29JUN27 107.50 C 0.00 0.00 0.00 8.19 -0.55 26 0 17 0
29JUN27 110.00 C 0.00 0.00 0.00 7.26 -0.47 26 0 46 0
29JUN27 112.50 C 6.29 6.29 6.29 6.36 -0.48 26 15 46 0
29JUN27 115.00 C 0.00 0.00 0.00 5.60 -0.40 26 0 19 0
29JUN27 117.50 C 0.00 0.00 0.00 4.88 -0.40 26 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 4.27 -0.33 26 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 3.71 -0.32 26 0 10 0
29JUN27 125.00 C 0.00 0.00 0.00 3.22 -0.25 26 0 30 0
29JUN27 127.50 C 0.00 0.00 0.00 2.88 -0.26 27 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 2.47 -0.23 27 0 62 0
29JUN27 132.50 C 0.00 0.00 0.00 2.14 -0.20 27 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 1.82 -0.20 27 0 20 0
29JUN27 137.50 C 0.00 0.00 0.00 1.57 -0.15 27 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 1.34 -0.15 27 0 61 0
29JUN27 142.50 C 0.00 0.00 0.00 1.14 -0.12 27 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 0.98 -0.11 27 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 0.82 -0.11 27 0 3 0
29JUN27 150.00 C 0.88 0.88 0.88 0.70 -0.08 27 1 34 0
29JUN27 152.50 C 0.00 0.00 0.00 0.60 -0.07 27 0 6 0
29JUN27 155.00 C 0.00 0.00 0.00 0.49 -0.08 27 0 9 0
29SEP27 82.50 C 0.00 0.00 0.00 25.27 -1.10 26 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 23.33 -1.09 26 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 21.50 -1.05 26 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 19.86 -0.86 26 0 50 0
29SEP27 92.50 C 0.00 0.00 0.00 18.19 -0.83 26 0 400 0
29SEP27 95.00 C 0.00 0.00 0.00 16.67 -0.91 26 0 50 0
29SEP27 97.50 C 0.00 0.00 0.00 15.18 -0.91 26 0 749 0
29SEP27 100.00 C 0.00 0.00 0.00 13.56 -0.70 26 0 4 0
29SEP27 102.50 C 0.00 0.00 0.00 12.32 -0.68 26 0 40 0
29SEP27 105.00 C 0.00 0.00 0.00 11.04 -0.76 25 0 3 0
29SEP27 107.50 C 0.00 0.00 0.00 9.97 -0.77 26 0 5 0
29SEP27 110.00 C 9.18 9.18 9.18 9.27 -0.40 26 1 27 -1
29SEP27 112.50 C 0.00 0.00 0.00 8.10 -0.69 26 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 7.24 -0.67 26 0 5 0
29SEP27 117.50 C 0.00 0.00 0.00 6.53 -0.60 26 0 15 0
29SEP27 120.00 C 0.00 0.00 0.00 5.81 -0.60 26 0 37 0
29SEP27 122.50 C 0.00 0.00 0.00 5.21 -0.51 26 0 15 0
29SEP27 125.00 C 0.00 0.00 0.00 4.74 -0.42 26 0 10 0
29SEP27 127.50 C 0.00 0.00 0.00 4.23 -0.37 26 0 1 0
29SEP27 130.00 C 0.00 0.00 0.00 3.79 -0.31 26 0 6 0
29SEP27 132.50 C 0.00 0.00 0.00 3.35 -0.33 26 0 8 0
29SEP27 135.00 C 3.12 3.12 3.12 2.96 -0.29 26 1 51 +1
29SEP27 137.50 C 0.00 0.00 0.00 2.64 -0.26 26 0 10 0
29SEP27 140.00 C 0.00 0.00 0.00 2.32 -0.27 26 0 15 0
29SEP27 142.50 C 0.00 0.00 0.00 2.04 -0.24 26 0 6 0
29SEP27 145.00 C 0.00 0.00 0.00 1.81 -0.21 26 0 20 0
TOTAL CALL 250 12,556 +163
23OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
23OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 96.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
23OCT26 97.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
23OCT26 98.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
23OCT26 99.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
23OCT26 100.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 2 0
23OCT26 101.00 P 0.06 0.06 0.06 0.03 -0.01 29 3 14 +3
23OCT26 102.00 P 0.12 0.12 0.12 0.06 -0.01 27 24 46 +24
23OCT26 103.00 P 0.00 0.00 0.00 0.14 -0.01 27 0 20 0
23OCT26 104.00 P 0.00 0.00 0.00 0.30 +0.02 27 0 20 0
23OCT26 105.00 P 0.00 0.00 0.00 0.57 +0.08 28 0 2 0
23OCT26 106.00 P 0.91 1.20 0.91 0.97 +0.17 28 8 65 0
23OCT26 107.00 P 2.12 2.12 2.12 1.50 +0.28 27 9 31 +7
23OCT26 108.00 P 0.00 0.00 0.00 2.21 +0.45 28 0 400 0
23OCT26 109.00 P 0.00 0.00 0.00 3.06 +0.63 30 0 6 0
23OCT26 110.00 P 0.00 0.00 0.00 3.88 +0.67 27 0 16 0
23OCT26 111.00 P 0.00 0.00 0.00 4.83 +0.85 28 0 0 0
23OCT26 112.00 P 0.00 0.00 0.00 5.81 +0.93 29 0 0 0
23OCT26 113.00 P 0.00 0.00 0.00 6.80 +0.97 0 0 0 0
23OCT26 114.00 P 0.00 0.00 0.00 7.80 +1.00 0 0 0 0
23OCT26 115.00 P 0.00 0.00 0.00 8.80 +1.00 0 0 0 0
23OCT26 116.00 P 0.00 0.00 0.00 9.80 +1.00 0 0 0 0
23OCT26 117.00 P 0.00 0.00 0.00 10.80 +1.00 0 0 0 0
23OCT26 118.00 P 0.00 0.00 0.00 11.80 +1.00 0 0 0 0
23OCT26 119.00 P 0.00 0.00 0.00 12.80 +1.00 0 0 0 0
23OCT26 120.00 P 0.00 0.00 0.00 13.80 +1.00 0 0 0 0
23OCT26 121.00 P 0.00 0.00 0.00 14.80 +1.00 0 0 0 0
23OCT26 122.00 P 0.00 0.00 0.00 15.80 +1.00 0 0 0 0
23OCT26 123.00 P 0.00 0.00 0.00 16.80 +1.00 0 0 0 0
23OCT26 124.00 P 0.00 0.00 0.00 17.91 +1.11 93 0 0 0
23OCT26 125.00 P 0.00 0.00 0.00 18.80 +1.00 0 0 0 0
23OCT26 126.00 P 0.00 0.00 0.00 20.17 +1.37 126 0 0 0
23OCT26 127.00 P 0.00 0.00 0.00 20.84 +1.04 92 0 0 0
23OCT26 128.00 P 0.00 0.00 0.00 22.16 +1.36 134 0 0 0
23OCT26 129.00 P 0.00 0.00 0.00 22.92 +1.12 114 0 0 0
23OCT26 130.00 P 0.00 0.00 0.00 24.17 +1.37 143 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 54 0 103 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 41 0 106 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 35 0 144 0
29OCT26 95.00 P 0.07 0.07 0.07 0.01 0.00 29 25 175 -15
29OCT26 97.50 P 0.11 0.11 0.11 0.03 0.00 26 10 139 +10
29OCT26 100.00 P 0.22 0.22 0.21 0.12 +0.01 25 6 234 -2
29OCT26 102.50 P 0.56 0.57 0.51 0.43 +0.06 25 16 233 +9
29OCT26 105.00 P 1.18 1.18 1.13 1.17 +0.20 26 13 299 +7
29OCT26 107.50 P 2.38 2.38 2.38 2.43 +0.37 26 2 243 +2
29OCT26 110.00 P 0.00 0.00 0.00 4.20 +0.64 25 0 142 0
29OCT26 112.50 P 0.00 0.00 0.00 6.40 +0.83 25 0 132 0
29OCT26 115.00 P 0.00 0.00 0.00 8.81 +0.96 26 0 186 0
29OCT26 117.50 P 0.00 0.00 0.00 11.30 +1.00 0 0 76 0
29OCT26 120.00 P 0.00 0.00 0.00 13.80 +1.00 0 0 13 -33
29OCT26 122.50 P 0.00 0.00 0.00 16.30 +1.00 0 0 17 0
29OCT26 125.00 P 0.00 0.00 0.00 18.80 +1.00 0 0 3 0
29OCT26 127.50 P 0.00 0.00 0.00 21.30 +1.00 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 24.17 +1.37 84 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 26.30 +1.00 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 28.91 +1.11 80 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 31.42 +1.12 86 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 33.80 +1.00 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 36.40 +1.10 94 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 38.90 +1.10 98 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 41.42 +1.12 105 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 43.92 +1.12 109 0 0 0
30OCT26 87.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
30OCT26 88.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
30OCT26 89.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
30OCT26 90.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
30OCT26 91.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
30OCT26 92.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
30OCT26 93.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
30OCT26 94.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
30OCT26 95.00 P 0.00 0.00 0.00 0.01 - 27 0 0 -
30OCT26 96.00 P 0.00 0.00 0.00 0.02 - 27 0 0 -
30OCT26 97.00 P 0.11 0.11 0.11 0.03 - 26 10 10 -
30OCT26 98.00 P 0.00 0.00 0.00 0.06 - 26 0 0 -
30OCT26 99.00 P 0.00 0.00 0.00 0.10 - 26 0 0 -
30OCT26 100.00 P 0.00 0.00 0.00 0.16 - 26 0 0 -
30OCT26 101.00 P 0.00 0.00 0.00 0.27 - 26 0 0 -
30OCT26 102.00 P 0.00 0.00 0.00 0.43 - 26 0 0 -
30OCT26 103.00 P 0.00 0.00 0.00 0.64 - 26 0 0 -
30OCT26 104.00 P 0.00 0.00 0.00 0.93 - 26 0 0 -
30OCT26 105.00 P 0.00 0.00 0.00 1.29 - 26 0 0 -
30OCT26 106.00 P 0.00 0.00 0.00 1.71 - 26 0 0 -
30OCT26 107.00 P 0.00 0.00 0.00 2.23 - 26 0 0 -
30OCT26 108.00 P 0.00 0.00 0.00 2.83 - 26 0 0 -
30OCT26 109.00 P 0.00 0.00 0.00 3.53 - 26 0 0 -
30OCT26 110.00 P 0.00 0.00 0.00 4.29 - 26 0 0 -
30OCT26 111.00 P 0.00 0.00 0.00 5.12 - 26 0 0 -
30OCT26 112.00 P 0.00 0.00 0.00 5.99 - 26 0 0 -
30OCT26 113.00 P 0.00 0.00 0.00 6.91 - 26 0 0 -
30OCT26 114.00 P 0.00 0.00 0.00 7.85 - 26 0 0 -
30OCT26 115.00 P 0.00 0.00 0.00 8.82 - 26 0 0 -
30OCT26 116.00 P 0.00 0.00 0.00 9.80 - 0 0 0 -
30OCT26 117.00 P 0.00 0.00 0.00 10.80 - 0 0 0 -
30OCT26 118.00 P 0.00 0.00 0.00 11.80 - 0 0 0 -
30OCT26 119.00 P 0.00 0.00 0.00 12.80 - 0 0 0 -
30OCT26 120.00 P 0.00 0.00 0.00 13.80 - 0 0 0 -
30OCT26 121.00 P 0.00 0.00 0.00 14.80 - 0 0 0 -
30OCT26 122.00 P 0.00 0.00 0.00 15.80 - 0 0 0 -
30OCT26 123.00 P 0.00 0.00 0.00 16.80 - 0 0 0 -
30OCT26 124.00 P 0.00 0.00 0.00 17.91 - 53 0 0 -
30OCT26 125.00 P 0.00 0.00 0.00 18.95 - 58 0 0 -
30OCT26 126.00 P 0.00 0.00 0.00 20.17 - 70 0 0 -
30OCT26 127.00 P 0.00 0.00 0.00 20.95 - 62 0 0 -
27NOV26 82.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 1 0
27NOV26 87.50 P 0.00 0.00 0.00 0.08 -0.01 26 0 23 0
27NOV26 90.00 P 0.48 0.48 0.48 0.18 0.00 26 1 38 0
27NOV26 92.50 P 0.00 0.00 0.00 0.39 +0.01 27 0 30 0
27NOV26 95.00 P 0.00 0.00 0.00 0.73 +0.04 27 0 130 0
27NOV26 97.50 P 0.00 0.00 0.00 1.28 +0.08 27 0 125 0
27NOV26 100.00 P 2.33 2.33 2.33 2.06 +0.15 27 11 837 0
27NOV26 102.50 P 0.00 0.00 0.00 3.13 +0.25 27 0 170 0
27NOV26 105.00 P 0.00 0.00 0.00 4.45 +0.49 27 0 202 0
27NOV26 107.50 P 6.00 6.00 6.00 6.08 +0.58 28 1 167 -1
27NOV26 110.00 P 0.00 0.00 0.00 7.84 +0.46 27 0 693 0
27NOV26 112.50 P 0.00 0.00 0.00 9.78 +0.69 26 0 1,078 0
27NOV26 115.00 P 0.00 0.00 0.00 11.96 +0.79 26 0 103 0
27NOV26 117.50 P 0.00 0.00 0.00 14.26 +0.87 26 0 21 0
27NOV26 120.00 P 0.00 0.00 0.00 16.64 +0.97 26 0 92 0
27NOV26 122.50 P 0.00 0.00 0.00 19.06 +0.97 26 0 60 0
27NOV26 125.00 P 0.00 0.00 0.00 21.46 +0.66 0 0 32 0
27NOV26 127.50 P 0.00 0.00 0.00 24.21 +0.87 38 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 26.68 +0.87 40 0 11 0
27NOV26 132.50 P 0.00 0.00 0.00 29.17 +0.88 42 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 31.65 +0.88 44 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 34.15 +0.89 47 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 36.65 +0.89 49 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 39.15 +1.28 52 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 41.63 +0.89 53 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 44.13 +0.89 56 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 46.64 +0.91 59 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 29 0 70 0
30DEC26 75.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 16 0
30DEC26 77.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 23 0
30DEC26 80.00 P 0.00 0.00 0.00 0.06 +0.02 27 0 17 0
30DEC26 82.50 P 0.00 0.00 0.00 0.12 +0.03 27 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.23 +0.06 27 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.41 +0.10 27 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 0.68 +0.15 27 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 1.09 +0.23 27 0 113 0
30DEC26 95.00 P 1.69 1.69 1.69 1.64 +0.30 27 15 252 0
30DEC26 97.50 P 2.32 2.32 2.32 2.37 +0.38 27 15 175 +15
30DEC26 100.00 P 0.00 0.00 0.00 3.24 +0.41 27 0 212 0
30DEC26 102.50 P 4.14 4.14 4.14 4.31 +0.43 27 1 242 +1
30DEC26 105.00 P 0.00 0.00 0.00 5.58 +0.45 27 0 243 0
30DEC26 107.50 P 0.00 0.00 0.00 7.07 +0.53 27 0 263 0
30DEC26 110.00 P 0.00 0.00 0.00 8.82 +0.72 27 0 279 0
30DEC26 112.50 P 0.00 0.00 0.00 10.66 +0.90 27 0 104 0
30DEC26 115.00 P 0.00 0.00 0.00 12.66 +0.90 27 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 14.78 +0.94 27 0 51 0
30DEC26 120.00 P 0.00 0.00 0.00 17.01 +0.97 27 0 51 0
30DEC26 122.50 P 0.00 0.00 0.00 19.32 +0.99 27 0 152 0
30DEC26 125.00 P 0.00 0.00 0.00 21.86 +1.06 30 0 421 0
30DEC26 127.50 P 0.00 0.00 0.00 24.27 +0.93 31 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 26.73 +0.92 32 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 29.20 +0.91 34 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 31.67 +0.90 35 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 34.17 +0.91 37 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 36.67 +0.91 39 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 39.17 +1.28 41 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 41.66 +0.92 43 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 44.15 +0.91 44 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 46.64 +0.91 46 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 49.14 +1.28 48 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 51.63 +1.27 49 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 54.12 +1.27 50 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 56.63 +1.28 52 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 59.13 +1.29 54 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 61.62 +1.28 55 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 64.11 +1.28 57 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 0.25 +0.03 26 0 5 0
28JAN27 85.00 P 0.00 0.00 0.00 0.42 +0.03 26 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 0.68 +0.06 26 0 26 0
28JAN27 90.00 P 0.00 0.00 0.00 1.04 +0.09 26 0 78 0
28JAN27 92.50 P 1.91 1.91 1.74 1.52 +0.12 26 30 190 +30
28JAN27 95.00 P 0.00 0.00 0.00 2.15 +0.16 26 0 80 0
28JAN27 97.50 P 0.00 0.00 0.00 2.96 +0.22 27 0 15 0
28JAN27 100.00 P 0.00 0.00 0.00 3.94 +0.29 27 0 8 0
28JAN27 102.50 P 0.00 0.00 0.00 5.07 +0.33 27 0 20 0
28JAN27 105.00 P 0.00 0.00 0.00 6.35 +0.41 27 0 62 0
28JAN27 107.50 P 0.00 0.00 0.00 7.84 +0.58 27 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 9.48 +0.69 27 0 15 0
28JAN27 112.50 P 0.00 0.00 0.00 11.14 +0.73 26 0 30 0
28JAN27 115.00 P 0.00 0.00 0.00 13.07 +0.69 26 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 15.13 +0.77 26 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 17.28 +0.83 26 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 19.52 +0.87 26 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 21.86 +0.96 26 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 24.27 +0.93 27 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 26.78 +0.97 29 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 29.23 +0.94 31 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 0.76 +0.07 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 1.09 +0.10 27 0 16 0
30MAR27 87.50 P 0.00 0.00 0.00 1.51 +0.13 27 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 2.04 +0.18 27 0 39 0
30MAR27 92.50 P 0.00 0.00 0.00 2.67 +0.19 27 0 87 0
30MAR27 95.00 P 0.00 0.00 0.00 3.47 +0.25 27 0 38 0
30MAR27 97.50 P 0.00 0.00 0.00 4.39 +0.32 27 0 56 0
30MAR27 100.00 P 0.00 0.00 0.00 5.43 +0.36 27 0 98 0
30MAR27 102.50 P 0.00 0.00 0.00 6.63 +0.40 28 0 19 0
30MAR27 105.00 P 0.00 0.00 0.00 7.99 +0.49 28 0 72 0
30MAR27 107.50 P 0.00 0.00 0.00 9.44 +0.52 28 0 43 0
30MAR27 110.00 P 0.00 0.00 0.00 11.06 +0.57 28 0 34 0
30MAR27 112.50 P 0.00 0.00 0.00 12.43 +0.64 27 0 18 0
30MAR27 115.00 P 0.00 0.00 0.00 14.21 +0.65 27 0 29 0
30MAR27 117.50 P 0.00 0.00 0.00 16.14 +0.73 27 0 20 0
30MAR27 120.00 P 0.00 0.00 0.00 18.13 +0.77 27 0 72 0
30MAR27 122.50 P 0.00 0.00 0.00 20.58 +0.89 29 0 7 0
30MAR27 125.00 P 0.00 0.00 0.00 22.72 +0.98 29 0 10 0
30MAR27 127.50 P 0.00 0.00 0.00 24.93 +1.06 29 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 27.17 +0.83 29 0 30 0
30MAR27 132.50 P 0.00 0.00 0.00 29.46 +0.85 29 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 31.78 +0.88 28 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 34.17 +0.91 28 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 36.67 +0.91 30 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 39.19 +1.17 31 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 41.68 +0.94 33 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 44.15 +0.91 34 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 46.64 +0.91 35 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 49.14 +1.21 36 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 51.63 +1.20 37 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 54.12 +1.19 38 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 56.63 +1.22 40 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 59.13 +1.20 41 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 61.62 +1.20 42 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 64.11 +1.20 43 0 0 0
29JUN27 82.50 P 1.97 1.97 1.97 1.47 +0.11 27 15 16 +15
29JUN27 85.00 P 2.41 2.41 2.41 1.95 +0.14 27 15 30 +15
29JUN27 87.50 P 2.93 2.93 2.93 2.51 +0.19 27 15 15 +15
29JUN27 90.00 P 3.54 3.54 3.54 3.14 +0.19 27 15 67 +15
29JUN27 92.50 P 0.00 0.00 0.00 3.93 +0.25 27 0 18 0
29JUN27 95.00 P 0.00 0.00 0.00 4.80 +0.31 27 0 34 0
29JUN27 97.50 P 0.00 0.00 0.00 5.79 +0.32 27 0 16 0
29JUN27 100.00 P 0.00 0.00 0.00 6.91 +0.41 27 0 85 0
29JUN27 102.50 P 0.00 0.00 0.00 8.11 +0.40 27 0 20 0
29JUN27 105.00 P 0.00 0.00 0.00 9.47 +0.49 27 0 68 0
29JUN27 107.50 P 0.00 0.00 0.00 10.90 +0.50 28 0 33 0
29JUN27 110.00 P 0.00 0.00 0.00 12.47 +0.91 28 0 47 0
29JUN27 112.50 P 0.00 0.00 0.00 13.71 +0.18 27 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 15.45 +0.65 27 0 5 0
29JUN27 117.50 P 0.00 0.00 0.00 17.23 +0.19 27 0 20 0
29JUN27 120.00 P 0.00 0.00 0.00 19.14 +0.37 27 0 35 0
29JUN27 122.50 P 0.00 0.00 0.00 21.58 +0.89 28 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 23.61 +0.88 28 0 33 0
29JUN27 127.50 P 0.00 0.00 0.00 25.71 +0.90 28 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 27.88 +1.02 29 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 30.06 +1.04 29 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 32.29 +0.81 28 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 34.58 +0.84 29 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 36.86 +0.85 28 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 39.19 +0.87 28 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 41.68 +0.94 29 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 44.15 +0.91 29 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 46.68 +0.95 31 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 49.16 +1.19 32 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 51.64 +1.19 32 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 2.16 +0.09 27 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 2.71 +0.12 27 0 20 0
29SEP27 87.50 P 0.00 0.00 0.00 3.34 +0.04 27 0 20 0
29SEP27 90.00 P 0.00 0.00 0.00 4.09 +0.08 27 0 10 0
29SEP27 92.50 P 0.00 0.00 0.00 4.90 +0.08 27 0 32 0
29SEP27 95.00 P 0.00 0.00 0.00 5.86 +0.13 27 0 9 0
29SEP27 97.50 P 0.00 0.00 0.00 6.87 +0.14 27 0 8 0
29SEP27 100.00 P 8.38 8.38 8.38 8.03 +0.20 27 3 6 +2
29SEP27 102.50 P 0.00 0.00 0.00 9.24 +0.26 27 0 40 0
29SEP27 105.00 P 0.00 0.00 0.00 10.60 +0.27 27 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 12.02 +0.28 27 0 16 0
29SEP27 110.00 P 0.00 0.00 0.00 13.56 +0.36 27 0 1 0
29SEP27 112.50 P 0.00 0.00 0.00 15.19 +0.39 27 0 40 0
29SEP27 115.00 P 0.00 0.00 0.00 16.88 +0.64 28 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 18.69 +0.75 28 0 2 0
29SEP27 120.00 P 0.00 0.00 0.00 20.54 +0.79 28 0 25 0
29SEP27 122.50 P 0.00 0.00 0.00 22.46 +0.83 28 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 24.44 +0.83 28 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 26.47 +0.86 28 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 28.57 +0.93 28 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 30.70 +0.96 28 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 32.88 +1.03 29 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 35.06 +1.04 29 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 37.33 +1.10 29 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 39.58 +0.84 28 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 41.87 +0.84 28 0 0 0
TOTAL PUT 263 12,573 +119
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHL - XINYI SOLAR CLOSING PRICE HK$ 1.885
29OCT26 1.40 C 0.00 0.00 0.00 0.49 -0.03 105 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.44 -0.03 95 0 0 0
29OCT26 1.50 C 0.00 0.00 0.00 0.39 -0.03 84 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.34 -0.03 74 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.29 -0.03 64 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.24 -0.03 54 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.19 -0.04 44 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.14 -0.04 34 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.11 -0.02 49 0 16 0
29OCT26 1.85 C 0.00 0.00 0.00 0.07 -0.03 42 0 118 0
29OCT26 1.90 C 0.05 0.05 0.05 0.05 -0.01 47 2 146 +2
29OCT26 1.95 C 0.04 0.04 0.04 0.03 -0.01 46 2 157 0
29OCT26 2.00 C 0.00 0.00 0.00 0.02 0.00 49 0 692 0
29OCT26 2.10 C 0.00 0.00 0.00 0.01 0.00 56 0 324 0
29OCT26 2.20 C 0.00 0.00 0.00 0.01 0.00 73 0 212 0
29OCT26 2.30 C 0.00 0.00 0.00 0.01 0.00 88 0 494 0
29OCT26 2.40 C 0.00 0.00 0.00 0.01 0.00 102 0 260 0
29OCT26 2.50 C 0.00 0.00 0.00 0.01 0.00 115 0 141 0
29OCT26 2.60 C 0.00 0.00 0.00 0.01 0.00 126 0 141 0
29OCT26 2.70 C 0.00 0.00 0.00 0.01 0.00 138 0 3 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 148 0 59 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 168 0 24 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 202 0 14 0
27NOV26 1.40 C 0.00 0.00 0.00 0.49 -0.03 36 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.44 -0.03 29 0 0 0
27NOV26 1.50 C 0.00 0.00 0.00 0.39 -0.04 0 0 0 0
27NOV26 1.55 C 0.00 0.00 0.00 0.35 -0.03 45 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.30 -0.04 39 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.26 -0.04 41 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.22 -0.04 41 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.18 -0.04 39 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.14 -0.05 36 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.12 -0.03 40 0 30 0
27NOV26 1.90 C 0.00 0.00 0.00 0.09 -0.03 38 0 149 0
27NOV26 1.95 C 0.08 0.08 0.08 0.08 -0.01 43 30 80 +15
27NOV26 2.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 113 0
27NOV26 2.10 C 0.00 0.00 0.00 0.04 0.00 45 0 191 0
27NOV26 2.20 C 0.00 0.00 0.00 0.02 -0.01 43 0 357 0
27NOV26 2.30 C 0.00 0.00 0.00 0.01 -0.01 42 0 107 0
27NOV26 2.40 C 0.00 0.00 0.00 0.01 0.00 49 0 110 0
27NOV26 2.50 C 0.00 0.00 0.00 0.01 0.00 55 0 266 0
27NOV26 2.60 C 0.00 0.00 0.00 0.01 0.00 61 0 90 0
27NOV26 2.70 C 0.00 0.00 0.00 0.01 0.00 66 0 40 0
27NOV26 2.80 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0
27NOV26 2.90 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.01 0.00 81 0 300 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC26 1.40 C 0.00 0.00 0.00 0.51 -0.02 52 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.46 -0.03 47 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.41 -0.04 42 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.37 -0.03 43 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.33 -0.03 43 0 150 0
30DEC26 1.65 C 0.00 0.00 0.00 0.28 -0.04 38 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.25 -0.04 41 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.22 -0.02 42 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.19 -0.02 42 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.17 -0.01 44 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.15 -0.01 45 0 131 0
30DEC26 1.95 C 0.00 0.00 0.00 0.12 -0.02 43 0 360 0
30DEC26 2.00 C 0.00 0.00 0.00 0.10 -0.02 42 0 540 0
30DEC26 2.10 C 0.00 0.00 0.00 0.07 -0.01 42 0 280 0
30DEC26 2.20 C 0.00 0.00 0.00 0.05 -0.01 43 0 421 0
30DEC26 2.30 C 0.00 0.00 0.00 0.03 -0.01 42 0 324 0
30DEC26 2.40 C 0.00 0.00 0.00 0.02 -0.01 42 0 296 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 181 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 44 0 317 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 48 0 108 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 52 0 54 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 55 0 49 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 59 0 883 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 62 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 68 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 71 0 114 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1,295 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 77 0 167 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 79 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 86 0 615 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 88 0 162 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 91 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 97 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 99 0 224 0
28JAN27 1.40 C 0.00 0.00 0.00 0.52 -0.03 48 0 0 0
28JAN27 1.45 C 0.00 0.00 0.00 0.48 -0.03 49 0 0 0
28JAN27 1.50 C 0.00 0.00 0.00 0.43 -0.04 44 0 0 0
28JAN27 1.55 C 0.00 0.00 0.00 0.39 -0.04 44 0 0 0
28JAN27 1.60 C 0.00 0.00 0.00 0.35 -0.04 43 0 0 0
28JAN27 1.65 C 0.00 0.00 0.00 0.31 -0.04 42 0 0 0
28JAN27 1.70 C 0.00 0.00 0.00 0.28 -0.03 43 0 0 0
28JAN27 1.75 C 0.00 0.00 0.00 0.25 -0.03 43 0 0 0
28JAN27 1.80 C 0.00 0.00 0.00 0.22 -0.03 43 0 0 0
28JAN27 1.85 C 0.00 0.00 0.00 0.19 -0.02 42 0 0 0
28JAN27 1.90 C 0.00 0.00 0.00 0.17 -0.02 43 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.15 -0.01 43 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.12 -0.02 40 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.10 -0.01 43 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.06 0.00 45 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.55 -0.04 48 0 0 0
30MAR27 1.45 C 0.00 0.00 0.00 0.51 -0.04 47 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.47 -0.04 46 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.43 -0.04 45 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.39 -0.04 43 0 88 0
30MAR27 1.65 C 0.00 0.00 0.00 0.36 -0.04 44 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.33 -0.03 44 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.30 -0.03 44 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.27 -0.03 43 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.24 -0.04 42 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.22 -0.03 43 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.20 -0.03 43 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.18 -0.03 43 0 91 0
30MAR27 2.10 C 0.00 0.00 0.00 0.15 -0.02 44 0 25 0
30MAR27 2.20 C 0.00 0.00 0.00 0.12 -0.02 44 0 207 0
30MAR27 2.30 C 0.00 0.00 0.00 0.09 -0.02 42 0 28 0
30MAR27 2.40 C 0.00 0.00 0.00 0.08 -0.01 44 0 30 0
30MAR27 2.50 C 0.00 0.00 0.00 0.07 0.00 46 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.05 0.00 44 0 48 0
30MAR27 2.70 C 0.00 0.00 0.00 0.04 0.00 44 0 154 0
30MAR27 2.80 C 0.00 0.00 0.00 0.03 0.00 44 0 32 0
30MAR27 2.90 C 0.00 0.00 0.00 0.02 0.00 42 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 38 0 75 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 41 0 34 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 43 0 155 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 45 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 47 0 400 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 48 0 65 0
30MAR27 3.60 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 52 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 55 0 300 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 57 0 803 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 58 0 17 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 62 0 450 0
29JUN27 1.40 C 0.00 0.00 0.00 0.58 -0.03 49 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.54 -0.03 48 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.50 -0.04 46 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.47 -0.03 47 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.43 -0.04 45 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.40 -0.03 45 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.37 -0.03 45 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.35 -0.03 46 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.32 -0.03 45 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.29 -0.03 44 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.27 -0.03 44 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.25 -0.03 44 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.23 -0.02 44 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.19 -0.03 44 0 85 0
29JUN27 2.20 C 0.00 0.00 0.00 0.16 -0.02 43 0 10 0
29JUN27 2.30 C 0.00 0.00 0.00 0.14 -0.02 44 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.12 -0.01 45 0 30 0
29JUN27 2.50 C 0.00 0.00 0.00 0.10 -0.01 44 0 15 0
29JUN27 2.60 C 0.00 0.00 0.00 0.08 -0.01 44 0 11 0
29JUN27 2.70 C 0.00 0.00 0.00 0.07 0.00 44 0 20 0
29JUN27 2.80 C 0.00 0.00 0.00 0.06 0.00 45 0 185 0
29JUN27 2.90 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.04 0.00 44 0 260 0
29JUN27 3.10 C 0.00 0.00 0.00 0.03 0.00 43 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.02 0.00 41 0 140 0
29JUN27 3.30 C 0.00 0.00 0.00 0.01 0.00 37 0 56 0
29JUN27 3.40 C 0.00 0.00 0.00 0.01 0.00 39 0 600 0
29JUN27 3.50 C 0.00 0.00 0.00 0.01 0.00 40 0 300 0
29JUN27 3.60 C 0.00 0.00 0.00 0.01 0.00 42 0 66 0
29SEP27 1.40 C 0.00 0.00 0.00 0.60 -0.04 48 0 0 0
29SEP27 1.45 C 0.00 0.00 0.00 0.57 -0.03 49 0 0 0
29SEP27 1.50 C 0.00 0.00 0.00 0.53 -0.04 47 0 0 0
29SEP27 1.55 C 0.00 0.00 0.00 0.50 -0.03 47 0 0 0
29SEP27 1.60 C 0.00 0.00 0.00 0.47 -0.03 47 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.44 -0.03 47 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.41 -0.04 46 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.39 -0.03 47 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.36 -0.04 46 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 0.34 -0.03 46 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.32 -0.03 46 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.30 -0.03 46 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.28 -0.03 46 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.25 -0.02 46 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.22 -0.02 46 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.19 -0.02 46 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.17 -0.02 46 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.15 -0.02 46 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.13 -0.02 46 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.11 -0.01 45 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.10 0.00 46 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.09 0.00 46 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.08 0.00 46 0 35 0
29SEP27 3.10 C 0.00 0.00 0.00 0.07 0.00 46 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.06 0.00 46 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.05 0.00 45 0 0 0
TOTAL CALL 34 17,633 +17
29OCT26 1.40 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 80 0 142 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 57 0 27 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29OCT26 1.80 P 0.00 0.00 0.00 0.02 0.00 45 0 327 0
29OCT26 1.85 P 0.04 0.04 0.04 0.04 +0.01 48 4 383 0
29OCT26 1.90 P 0.00 0.00 0.00 0.06 +0.01 44 0 148 0
29OCT26 1.95 P 0.00 0.00 0.00 0.09 +0.01 43 0 489 0
29OCT26 2.00 P 0.00 0.00 0.00 0.13 +0.02 45 0 879 0
29OCT26 2.10 P 0.00 0.00 0.00 0.22 +0.03 50 0 795 0
29OCT26 2.20 P 0.00 0.00 0.00 0.32 +0.03 65 0 139 0
29OCT26 2.30 P 0.00 0.00 0.00 0.43 +0.04 100 0 420 0
29OCT26 2.40 P 0.00 0.00 0.00 0.53 +0.04 115 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.63 +0.04 129 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.73 +0.04 141 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.83 +0.04 153 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.93 +0.04 165 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 1.03 +0.04 176 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 1.13 +0.04 186 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 1.23 +0.04 196 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.33 +0.04 205 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.43 +0.04 214 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.53 +0.04 223 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 57 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 45 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.01 0.00 39 0 52 0
27NOV26 1.65 P 0.00 0.00 0.00 0.02 0.00 42 0 121 0
27NOV26 1.70 P 0.00 0.00 0.00 0.03 0.00 42 0 30 0
27NOV26 1.75 P 0.00 0.00 0.00 0.05 +0.01 45 0 80 0
27NOV26 1.80 P 0.00 0.00 0.00 0.06 0.00 41 0 450 0
27NOV26 1.85 P 0.00 0.00 0.00 0.08 0.00 41 0 125 0
27NOV26 1.90 P 0.00 0.00 0.00 0.11 +0.01 43 0 305 0
27NOV26 1.95 P 0.00 0.00 0.00 0.14 +0.01 43 0 161 0
27NOV26 2.00 P 0.00 0.00 0.00 0.16 0.00 38 0 270 0
27NOV26 2.10 P 0.00 0.00 0.00 0.25 +0.03 45 0 124 0
27NOV26 2.20 P 0.00 0.00 0.00 0.34 +0.03 49 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.43 +0.03 51 0 15 0
27NOV26 2.40 P 0.00 0.00 0.00 0.53 +0.04 59 0 1 0
27NOV26 2.50 P 0.00 0.00 0.00 0.63 +0.04 65 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.73 +0.04 72 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.83 +0.04 78 0 2 0
27NOV26 2.80 P 0.00 0.00 0.00 0.93 +0.04 84 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 1.03 +0.04 89 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 1.13 +0.04 95 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 1.23 +0.04 100 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.33 +0.04 105 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.43 +0.04 109 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.53 +0.04 114 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
30DEC26 1.45 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 4 0
30DEC26 1.55 P 0.00 0.00 0.00 0.03 +0.01 46 0 3 0
30DEC26 1.60 P 0.00 0.00 0.00 0.04 +0.01 46 0 406 0
30DEC26 1.65 P 0.00 0.00 0.00 0.05 +0.01 45 0 781 0
30DEC26 1.70 P 0.00 0.00 0.00 0.07 +0.01 46 0 401 0
30DEC26 1.75 P 0.00 0.00 0.00 0.08 +0.01 44 0 135 0
30DEC26 1.80 P 0.00 0.00 0.00 0.10 +0.01 44 0 120 0
30DEC26 1.85 P 0.00 0.00 0.00 0.12 +0.01 43 0 147 0
30DEC26 1.90 P 0.00 0.00 0.00 0.14 +0.01 41 0 251 0
30DEC26 1.95 P 0.00 0.00 0.00 0.17 +0.01 41 0 765 0
30DEC26 2.00 P 0.00 0.00 0.00 0.21 +0.02 44 0 1,318 0
30DEC26 2.10 P 0.00 0.00 0.00 0.28 +0.02 44 0 1,794 0
30DEC26 2.20 P 0.00 0.00 0.00 0.36 +0.02 46 0 516 0
30DEC26 2.30 P 0.00 0.00 0.00 0.45 +0.03 49 0 210 0
30DEC26 2.40 P 0.00 0.00 0.00 0.54 +0.04 50 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.63 +0.02 50 0 513 0
30DEC26 2.60 P 0.00 0.00 0.00 0.73 +0.03 55 0 224 0
30DEC26 2.70 P 0.00 0.00 0.00 0.83 +0.03 60 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.93 +0.03 64 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.03 +0.04 68 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.13 +0.04 72 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 1.23 +0.04 76 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.33 +0.04 80 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.43 +0.04 83 0 5 0
30DEC26 3.40 P 0.00 0.00 0.00 1.53 +0.04 86 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.62 +0.03 79 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.72 +0.03 82 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.82 +0.03 85 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.92 +0.03 88 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.02 +0.03 91 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 2.12 +0.03 93 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 2.22 +0.03 96 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.32 +0.03 98 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.42 +0.03 100 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.52 +0.03 103 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.62 +0.03 105 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.72 +0.03 107 0 0 0
28JAN27 1.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 1.45 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
28JAN27 1.50 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
28JAN27 1.55 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
28JAN27 1.60 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
28JAN27 1.65 P 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
28JAN27 1.70 P 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
28JAN27 1.75 P 0.00 0.00 0.00 0.10 +0.01 43 0 4 0
28JAN27 1.80 P 0.00 0.00 0.00 0.12 +0.01 43 0 0 0
28JAN27 1.85 P 0.00 0.00 0.00 0.15 +0.01 44 0 0 0
28JAN27 1.90 P 0.00 0.00 0.00 0.17 +0.02 43 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.20 +0.01 43 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.23 +0.02 43 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.30 +0.02 44 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.38 +0.04 45 0 5 0
28JAN27 2.30 P 0.00 0.00 0.00 0.46 +0.04 45 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.54 +0.03 43 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.63 +0.02 44 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.73 +0.03 48 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.83 +0.03 52 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.93 +0.03 56 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.04 0.00 42 0 3 0
30MAR27 1.50 P 0.00 0.00 0.00 0.06 0.00 45 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.07 0.00 44 0 406 0
30MAR27 1.60 P 0.00 0.00 0.00 0.09 +0.01 45 0 62 0
30MAR27 1.65 P 0.00 0.00 0.00 0.11 +0.01 46 0 240 0
30MAR27 1.70 P 0.00 0.00 0.00 0.12 +0.01 43 0 144 0
30MAR27 1.75 P 0.00 0.00 0.00 0.14 0.00 43 0 174 0
30MAR27 1.80 P 0.00 0.00 0.00 0.17 +0.01 45 0 36 0
30MAR27 1.85 P 0.00 0.00 0.00 0.19 +0.02 44 0 78 0
30MAR27 1.90 P 0.00 0.00 0.00 0.22 +0.02 45 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.25 +0.03 45 0 66 0
30MAR27 2.00 P 0.00 0.00 0.00 0.28 +0.03 45 0 171 0
30MAR27 2.10 P 0.00 0.00 0.00 0.34 +0.03 44 0 123 0
30MAR27 2.20 P 0.00 0.00 0.00 0.42 +0.04 46 0 32 0
30MAR27 2.30 P 0.00 0.00 0.00 0.49 +0.02 44 0 86 0
30MAR27 2.40 P 0.00 0.00 0.00 0.57 +0.02 44 0 130 0
30MAR27 2.50 P 0.00 0.00 0.00 0.66 +0.03 46 0 48 0
30MAR27 2.60 P 0.00 0.00 0.00 0.75 +0.04 47 0 243 0
30MAR27 2.70 P 0.83 0.83 0.83 0.84 +0.04 47 2 160 -2
30MAR27 2.80 P 0.00 0.00 0.00 0.93 +0.03 46 0 309 0
30MAR27 2.90 P 0.00 0.00 0.00 1.03 +0.04 49 0 170 0
30MAR27 3.00 P 0.00 0.00 0.00 1.14 +0.05 56 0 65 0
30MAR27 3.10 P 0.00 0.00 0.00 1.23 +0.04 55 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.33 +0.04 57 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.43 +0.04 60 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.53 +0.04 62 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.62 +0.03 58 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.72 +0.03 61 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.82 +0.03 63 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.92 +0.03 65 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 2.02 +0.03 67 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 2.12 +0.03 68 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 2.22 +0.03 70 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.32 +0.03 72 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.42 +0.03 74 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.52 +0.03 75 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.09 +0.01 44 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.10 +0.01 43 0 49 0
29JUN27 1.55 P 0.00 0.00 0.00 0.12 +0.01 43 0 112 0
29JUN27 1.60 P 0.00 0.00 0.00 0.14 +0.01 43 0 15 0
29JUN27 1.65 P 0.00 0.00 0.00 0.15 0.00 41 0 15 0
29JUN27 1.70 P 0.00 0.00 0.00 0.18 +0.01 43 0 100 0
29JUN27 1.75 P 0.00 0.00 0.00 0.20 +0.01 42 0 268 0
29JUN27 1.80 P 0.00 0.00 0.00 0.23 +0.01 43 0 85 0
29JUN27 1.85 P 0.00 0.00 0.00 0.25 +0.01 42 0 54 0
29JUN27 1.90 P 0.00 0.00 0.00 0.30 +0.03 45 0 45 0
29JUN27 1.95 P 0.00 0.00 0.00 0.31 +0.01 42 0 215 0
29JUN27 2.00 P 0.00 0.00 0.00 0.34 +0.01 42 0 355 0
29JUN27 2.10 P 0.00 0.00 0.00 0.40 +0.01 41 0 65 0
29JUN27 2.20 P 0.00 0.00 0.00 0.47 +0.01 40 0 50 0
29JUN27 2.30 P 0.00 0.00 0.00 0.54 +0.01 39 0 17 0
29JUN27 2.40 P 0.00 0.00 0.00 0.62 +0.02 39 0 50 0
29JUN27 2.50 P 0.00 0.00 0.00 0.70 +0.02 39 0 15 0
29JUN27 2.60 P 0.00 0.00 0.00 0.78 +0.02 37 0 5 0
29JUN27 2.70 P 0.00 0.00 0.00 0.87 +0.03 38 0 24 0
29JUN27 2.80 P 0.00 0.00 0.00 0.95 +0.03 34 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 1.04 +0.03 33 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.14 +0.04 36 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 1.23 +0.03 33 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.33 +0.04 36 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 1.43 +0.04 39 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.53 +0.04 42 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.62 +0.03 38 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.72 +0.03 41 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.11 0.00 46 0 0 0
29SEP27 1.45 P 0.00 0.00 0.00 0.13 0.00 46 0 0 0
29SEP27 1.50 P 0.00 0.00 0.00 0.15 +0.01 47 0 0 0
29SEP27 1.55 P 0.00 0.00 0.00 0.17 +0.01 46 0 50 0
29SEP27 1.60 P 0.00 0.00 0.00 0.19 +0.01 46 0 116 0
29SEP27 1.65 P 0.00 0.00 0.00 0.21 0.00 46 0 51 0
29SEP27 1.70 P 0.00 0.00 0.00 0.24 +0.02 47 0 30 0
29SEP27 1.75 P 0.00 0.00 0.00 0.26 +0.01 46 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.28 +0.01 45 0 15 0
29SEP27 1.85 P 0.00 0.00 0.00 0.31 +0.01 45 0 85 0
29SEP27 1.90 P 0.00 0.00 0.00 0.33 +0.01 44 0 16 0
29SEP27 1.95 P 0.00 0.00 0.00 0.36 +0.01 44 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.39 +0.01 44 0 13 0
29SEP27 2.10 P 0.00 0.00 0.00 0.46 +0.02 44 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.53 +0.02 44 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.60 +0.02 44 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.68 +0.03 44 0 100 0
29SEP27 2.50 P 0.00 0.00 0.00 0.76 +0.04 44 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.84 +0.04 44 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.91 +0.03 42 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 1.00 +0.03 43 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 1.08 +0.02 41 0 10 0
29SEP27 3.00 P 0.00 0.00 0.00 1.18 +0.04 43 0 25 0
29SEP27 3.10 P 0.00 0.00 0.00 1.27 +0.04 43 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.35 +0.04 40 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 1.44 +0.03 39 0 170 0
TOTAL PUT 6 18,423 -2
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHN - SHEIN CLOSING PRICE HK$ 36.780
23OCT26 22.50 C 0.00 0.00 0.00 14.29 -0.38 194 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 13.79 -0.38 185 0 0 0
23OCT26 23.50 C 0.00 0.00 0.00 13.29 -0.38 177 0 0 0
23OCT26 24.00 C 0.00 0.00 0.00 12.79 -0.38 169 0 0 0
23OCT26 24.50 C 0.00 0.00 0.00 12.29 -0.39 160 0 0 0
23OCT26 25.00 C 0.00 0.00 0.00 11.79 -0.39 152 0 0 0
23OCT26 25.50 C 0.00 0.00 0.00 11.29 -0.39 145 0 0 0
23OCT26 26.00 C 0.00 0.00 0.00 10.79 -0.39 137 0 0 0
23OCT26 26.50 C 0.00 0.00 0.00 10.29 -0.39 129 0 0 0
23OCT26 27.00 C 0.00 0.00 0.00 9.79 -0.39 122 0 0 0
23OCT26 27.50 C 0.00 0.00 0.00 9.29 -0.39 115 0 0 0
23OCT26 28.00 C 0.00 0.00 0.00 8.79 -0.39 108 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 8.29 -0.39 101 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 7.79 -0.39 94 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 7.29 -0.39 87 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 6.79 -0.39 81 0 0 0
23OCT26 30.50 C 0.00 0.00 0.00 6.29 -0.39 74 0 0 0
23OCT26 31.00 C 0.00 0.00 0.00 5.79 -0.40 68 0 0 0
23OCT26 31.50 C 0.00 0.00 0.00 5.29 -0.41 61 0 15 0
23OCT26 32.00 C 0.00 0.00 0.00 4.80 -0.41 70 0 30 0
23OCT26 32.50 C 0.00 0.00 0.00 4.30 -0.43 63 0 30 0
23OCT26 33.00 C 0.00 0.00 0.00 3.82 -0.44 67 0 91 0
23OCT26 33.50 C 0.00 0.00 0.00 3.34 -0.46 65 0 33 0
23OCT26 34.00 C 0.00 0.00 0.00 2.88 -0.48 65 0 0 0
23OCT26 34.50 C 0.00 0.00 0.00 2.47 -0.47 69 0 30 0
23OCT26 35.00 C 0.00 0.00 0.00 2.09 -0.45 72 0 75 0
23OCT26 35.50 C 0.00 0.00 0.00 1.71 -0.53 70 0 84 0
23OCT26 36.00 C 1.39 1.39 1.39 1.36 -0.48 69 15 109 +15
23OCT26 36.50 C 1.00 1.26 1.00 1.06 -0.42 68 35 81 +10
23OCT26 37.00 C 0.97 1.17 0.97 0.80 -0.50 67 41 88 -11
23OCT26 37.50 C 1.10 1.10 0.67 0.59 -0.41 67 22 63 +22
23OCT26 38.00 C 0.86 0.87 0.64 0.43 -0.37 67 40 70 +30
23OCT26 38.50 C 0.46 0.46 0.46 0.30 -0.34 66 15 25 +10
23OCT26 39.00 C 0.34 0.34 0.34 0.20 -0.29 66 15 15 0
23OCT26 39.50 C 0.00 0.00 0.00 0.14 -0.24 67 0 62 0
23OCT26 40.00 C 0.30 0.30 0.30 0.09 -0.21 67 1 33 0
23OCT26 40.50 C 0.09 0.09 0.09 0.06 -0.16 67 2 40 -2
23OCT26 41.00 C 0.00 0.00 0.00 0.04 -0.12 68 0 0 0
23OCT26 41.50 C 0.00 0.00 0.00 0.02 -0.10 66 0 0 0
23OCT26 42.00 C 0.00 0.00 0.00 0.01 -0.08 65 0 0 0
23OCT26 42.50 C 0.00 0.00 0.00 0.01 -0.05 70 0 0 0
23OCT26 43.00 C 0.00 0.00 0.00 0.01 -0.03 74 0 0 0
23OCT26 43.50 C 0.00 0.00 0.00 0.01 -0.02 79 0 0 0
23OCT26 44.00 C 0.00 0.00 0.00 0.01 -0.01 84 0 0 0
23OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
23OCT26 45.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
23OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
23OCT26 46.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
23OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
23OCT26 47.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
23OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 14.80 -0.39 111 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 13.80 -0.39 99 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 12.80 -0.39 85 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 11.80 -0.39 63 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 10.80 -0.39 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 9.80 -0.39 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 8.80 -0.39 0 0 45 0
29OCT26 29.00 C 0.00 0.00 0.00 7.81 -0.39 61 0 6 0
29OCT26 30.00 C 0.00 0.00 0.00 7.02 -0.19 97 0 690 0
29OCT26 31.00 C 0.00 0.00 0.00 6.02 -0.22 85 0 99 0
29OCT26 32.00 C 0.00 0.00 0.00 4.89 -0.41 58 0 336 0
29OCT26 33.00 C 0.00 0.00 0.00 3.98 -0.42 57 0 169 0
29OCT26 34.00 C 0.00 0.00 0.00 3.15 -0.41 58 0 431 0
29OCT26 35.00 C 0.00 0.00 0.00 2.40 -0.40 57 0 532 0
29OCT26 36.00 C 1.50 1.50 1.50 1.82 -0.36 60 10 719 +10
29OCT26 37.00 C 0.00 0.00 0.00 1.26 -0.33 58 0 346 0
29OCT26 38.00 C 1.03 1.21 0.92 0.86 -0.29 58 75 158 +69
29OCT26 39.00 C 0.35 0.77 0.35 0.57 -0.24 59 48 162 +48
29OCT26 40.00 C 0.23 0.23 0.23 0.35 -0.20 58 5 123 0
29OCT26 41.00 C 0.00 0.00 0.00 0.21 -0.15 58 0 62 0
29OCT26 42.00 C 0.20 0.20 0.19 0.12 -0.10 58 30 144 -17
29OCT26 43.00 C 0.00 0.00 0.00 0.07 -0.07 58 0 502 0
29OCT26 44.00 C 0.00 0.00 0.00 0.04 -0.04 59 0 137 0
29OCT26 45.00 C 0.00 0.00 0.00 0.02 -0.03 58 0 82 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 27 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 68 0 331 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 73 0 45 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 77 0 133 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 88 0 5 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30OCT26 27.00 C 0.00 0.00 0.00 9.80 - 0 0 0 -
30OCT26 27.50 C 0.00 0.00 0.00 9.31 - 68 0 0 -
30OCT26 28.00 C 0.00 0.00 0.00 8.81 - 63 0 0 -
30OCT26 28.50 C 0.00 0.00 0.00 8.31 - 59 0 0 -
30OCT26 29.00 C 0.00 0.00 0.00 7.81 - 55 0 0 -
30OCT26 29.50 C 0.00 0.00 0.00 7.32 - 59 0 0 -
30OCT26 30.00 C 0.00 0.00 0.00 7.02 - 92 0 0 -
30OCT26 30.50 C 0.00 0.00 0.00 6.34 - 58 0 0 -
30OCT26 31.00 C 0.00 0.00 0.00 6.02 - 80 0 0 -
30OCT26 31.50 C 0.00 0.00 0.00 5.38 - 58 0 0 -
30OCT26 32.00 C 0.00 0.00 0.00 4.91 - 57 0 0 -
30OCT26 32.50 C 0.00 0.00 0.00 4.46 - 57 0 0 -
30OCT26 33.00 C 0.00 0.00 0.00 4.02 - 57 0 0 -
30OCT26 33.50 C 0.00 0.00 0.00 3.60 - 58 0 0 -
30OCT26 34.00 C 0.00 0.00 0.00 3.20 - 58 0 0 -
30OCT26 34.50 C 0.00 0.00 0.00 2.82 - 58 0 0 -
30OCT26 35.00 C 0.00 0.00 0.00 2.40 - 54 0 0 -
30OCT26 35.50 C 0.00 0.00 0.00 2.18 - 59 0 0 -
30OCT26 36.00 C 0.00 0.00 0.00 1.87 - 59 0 0 -
30OCT26 36.50 C 1.59 1.59 1.59 1.59 - 59 8 8 -
30OCT26 37.00 C 0.00 0.00 0.00 1.34 - 58 0 0 -
30OCT26 37.50 C 0.00 0.00 0.00 1.13 - 59 0 0 -
30OCT26 38.00 C 0.00 0.00 0.00 0.94 - 59 0 0 -
30OCT26 38.50 C 0.00 0.00 0.00 0.77 - 58 0 0 -
30OCT26 39.00 C 0.00 0.00 0.00 0.63 - 58 0 0 -
30OCT26 39.50 C 0.00 0.00 0.00 0.51 - 58 0 0 -
30OCT26 40.00 C 0.00 0.00 0.00 0.40 - 58 0 0 -
30OCT26 40.50 C 0.00 0.00 0.00 0.32 - 58 0 0 -
30OCT26 41.00 C 0.00 0.00 0.00 0.25 - 58 0 0 -
30OCT26 41.50 C 0.00 0.00 0.00 0.20 - 58 0 0 -
30OCT26 42.00 C 0.00 0.00 0.00 0.15 - 58 0 0 -
30OCT26 42.50 C 0.00 0.00 0.00 0.12 - 58 0 0 -
30OCT26 43.00 C 0.00 0.00 0.00 0.09 - 58 0 0 -
30OCT26 43.50 C 0.00 0.00 0.00 0.07 - 59 0 0 -
30OCT26 44.00 C 0.00 0.00 0.00 0.05 - 58 0 0 -
30OCT26 44.50 C 0.00 0.00 0.00 0.04 - 59 0 0 -
30OCT26 45.00 C 0.00 0.00 0.00 0.03 - 59 0 0 -
30OCT26 45.50 C 0.00 0.00 0.00 0.02 - 58 0 0 -
30OCT26 46.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
30OCT26 46.50 C 0.00 0.00 0.00 0.01 - 58 0 0 -
30OCT26 47.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
27NOV26 22.00 C 0.00 0.00 0.00 14.86 -0.38 59 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 13.86 -0.39 50 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 12.87 -0.39 52 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 11.88 -0.40 51 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 10.91 -0.39 53 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 9.94 -0.40 52 0 75 0
27NOV26 28.00 C 0.00 0.00 0.00 8.94 -0.46 47 0 30 0
27NOV26 29.00 C 0.00 0.00 0.00 8.07 -0.41 52 0 30 0
27NOV26 30.00 C 0.00 0.00 0.00 7.15 -0.22 50 0 169 0
27NOV26 31.00 C 0.00 0.00 0.00 6.34 -0.41 52 0 103 0
27NOV26 32.00 C 0.00 0.00 0.00 5.54 -0.41 52 0 163 0
27NOV26 33.00 C 0.00 0.00 0.00 4.80 -0.40 52 0 201 0
27NOV26 34.00 C 0.00 0.00 0.00 4.12 -0.39 52 0 82 0
27NOV26 35.00 C 2.77 2.77 2.77 3.45 -0.31 51 26 124 +26
27NOV26 36.00 C 0.00 0.00 0.00 2.92 -0.29 52 0 382 0
27NOV26 37.00 C 2.89 2.89 2.56 2.44 -0.29 52 7 63 +5
27NOV26 38.00 C 2.13 2.13 2.13 2.03 -0.26 52 2 132 -2
27NOV26 39.00 C 1.77 1.77 1.77 1.68 -0.23 53 5 115 +5
27NOV26 40.00 C 1.46 1.46 1.46 1.38 -0.25 53 4 197 +4
27NOV26 41.00 C 1.20 1.20 1.20 1.11 -0.21 53 5 155 +5
27NOV26 42.00 C 1.05 1.05 1.05 0.89 -0.22 53 14 81 0
27NOV26 43.00 C 0.00 0.00 0.00 0.70 -0.19 53 0 17 0
27NOV26 44.00 C 0.00 0.00 0.00 0.55 -0.17 53 0 269 0
27NOV26 45.00 C 0.00 0.00 0.00 0.43 -0.14 53 0 105 0
27NOV26 46.00 C 0.00 0.00 0.00 0.33 -0.12 53 0 120 0
27NOV26 47.00 C 0.00 0.00 0.00 0.26 -0.10 53 0 90 0
27NOV26 48.00 C 0.00 0.00 0.00 0.20 -0.08 53 0 135 0
27NOV26 49.00 C 0.00 0.00 0.00 0.15 -0.07 53 0 123 0
27NOV26 50.00 C 0.00 0.00 0.00 0.11 -0.06 52 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.06 -0.03 53 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.02 -0.03 51 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 8 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.94 -0.38 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.96 -0.39 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.99 -0.39 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.03 -0.39 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.09 -0.39 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.17 -0.40 49 0 30 0
30DEC26 28.00 C 0.00 0.00 0.00 9.29 -0.39 49 0 14 0
30DEC26 29.00 C 0.00 0.00 0.00 8.41 -0.14 48 0 42 0
30DEC26 30.00 C 0.00 0.00 0.00 7.54 -0.21 47 0 30 0
30DEC26 31.00 C 0.00 0.00 0.00 6.75 -0.25 47 0 60 0
30DEC26 32.00 C 0.00 0.00 0.00 6.10 -0.18 49 0 60 0
30DEC26 33.00 C 0.00 0.00 0.00 5.53 -0.25 51 0 35 0
30DEC26 34.00 C 0.00 0.00 0.00 4.85 -0.13 50 0 24 0
30DEC26 35.00 C 0.00 0.00 0.00 4.21 -0.33 49 0 80 0
30DEC26 36.00 C 3.58 3.58 3.58 3.57 -0.31 47 11 238 +11
30DEC26 37.00 C 3.19 3.19 3.19 3.10 -0.30 47 6 138 0
30DEC26 38.00 C 0.00 0.00 0.00 2.68 -0.28 48 0 71 0
30DEC26 39.00 C 2.29 2.29 2.29 2.31 -0.26 48 8 97 +8
30DEC26 40.00 C 2.04 2.04 2.04 2.00 -0.22 48 8 151 -1
30DEC26 41.00 C 0.00 0.00 0.00 1.77 -0.14 49 0 118 0
30DEC26 42.00 C 1.73 1.73 1.73 1.49 -0.16 49 1 114 +1
30DEC26 43.00 C 0.00 0.00 0.00 1.29 -0.15 50 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 1.09 -0.16 50 0 69 0
30DEC26 45.00 C 0.00 0.00 0.00 0.92 -0.16 50 0 120 0
30DEC26 46.00 C 0.00 0.00 0.00 0.77 -0.14 49 0 90 0
30DEC26 47.00 C 0.00 0.00 0.00 0.64 -0.13 49 0 105 0
30DEC26 48.00 C 0.00 0.00 0.00 0.53 -0.12 49 0 31 0
30DEC26 49.00 C 0.00 0.00 0.00 0.44 -0.10 49 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 0.37 -0.08 49 0 101 0
30DEC26 52.50 C 0.00 0.00 0.00 0.23 -0.06 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.14 -0.04 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.08 -0.03 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 0.00 50 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 15.02 -0.40 47 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 14.06 -0.40 47 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 13.12 -0.39 48 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 12.19 -0.40 48 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 11.28 -0.41 47 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 10.20 -0.37 39 0 45 0
28JAN27 28.00 C 0.00 0.00 0.00 9.55 -0.41 47 0 15 0
28JAN27 29.00 C 0.00 0.00 0.00 8.67 -0.20 46 0 135 0
28JAN27 30.00 C 0.00 0.00 0.00 7.81 -0.30 44 0 48 0
28JAN27 31.00 C 0.00 0.00 0.00 7.08 -0.31 45 0 33 0
28JAN27 32.00 C 0.00 0.00 0.00 6.44 -0.48 46 0 91 0
28JAN27 33.00 C 0.00 0.00 0.00 5.87 -0.21 47 0 142 0
28JAN27 34.00 C 0.00 0.00 0.00 5.27 -0.38 47 0 112 0
28JAN27 35.00 C 3.80 3.80 3.77 4.57 -0.51 46 21 50 +21
28JAN27 36.00 C 3.34 4.03 3.34 4.07 -0.35 46 27 119 +24
28JAN27 37.00 C 2.96 3.98 2.96 3.61 -0.34 46 20 42 +10
28JAN27 38.00 C 0.00 0.00 0.00 3.19 -0.33 46 0 28 0
28JAN27 39.00 C 0.00 0.00 0.00 2.81 -0.31 46 0 38 0
28JAN27 40.00 C 2.48 2.48 2.48 2.48 -0.29 47 4 23 0
28JAN27 41.00 C 2.19 2.19 2.19 2.20 -0.24 47 4 76 0
28JAN27 42.00 C 1.97 1.97 1.97 1.92 -0.23 47 4 54 +4
28JAN27 43.00 C 1.91 1.91 1.67 1.71 -0.18 48 14 16 +1
28JAN27 44.00 C 0.00 0.00 0.00 1.48 -0.18 47 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 1.28 -0.17 47 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 1.11 -0.20 47 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.96 -0.18 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 15.27 -0.37 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 14.35 -0.37 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 13.46 -0.36 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.22 -0.73 32 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.75 -0.35 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.94 0.00 47 0 30 0
30MAR27 28.00 C 0.00 0.00 0.00 10.16 -0.01 47 0 75 0
30MAR27 29.00 C 0.00 0.00 0.00 9.14 -0.59 42 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 8.45 -0.29 43 0 15 0
30MAR27 31.00 C 0.00 0.00 0.00 7.79 -0.53 44 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 7.17 -0.27 44 0 90 0
30MAR27 33.00 C 0.00 0.00 0.00 6.79 -0.27 47 0 45 0
30MAR27 34.00 C 0.00 0.00 0.00 6.04 -0.24 45 0 60 0
30MAR27 35.00 C 0.00 0.00 0.00 5.70 -0.06 47 0 90 0
30MAR27 36.00 C 0.00 0.00 0.00 5.05 -0.22 45 0 51 0
30MAR27 37.00 C 0.00 0.00 0.00 4.61 -0.20 46 0 176 0
30MAR27 38.00 C 0.00 0.00 0.00 4.20 -0.18 46 0 80 0
30MAR27 39.00 C 0.00 0.00 0.00 3.82 -0.17 46 0 90 0
30MAR27 40.00 C 0.00 0.00 0.00 3.46 -0.17 46 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 3.14 -0.15 46 0 38 0
30MAR27 42.00 C 0.00 0.00 0.00 2.84 -0.14 46 0 45 0
30MAR27 43.00 C 0.00 0.00 0.00 2.57 -0.13 46 0 60 0
30MAR27 44.00 C 0.00 0.00 0.00 2.32 -0.12 46 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 2.16 -0.05 47 0 30 0
30MAR27 46.00 C 0.00 0.00 0.00 1.95 -0.10 47 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 1.75 -0.10 47 0 60 0
30MAR27 48.00 C 0.00 0.00 0.00 1.58 -0.09 47 0 75 0
30MAR27 49.00 C 0.00 0.00 0.00 1.42 -0.08 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.28 -0.07 47 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 0.97 -0.06 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.74 -0.05 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.56 -0.04 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.42 -0.03 47 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.32 -0.02 47 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.24 -0.02 47 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.18 -0.01 47 0 60 0
30MAR27 70.00 C 0.00 0.00 0.00 0.14 -0.01 47 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.10 -0.01 47 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.08 0.00 47 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.06 0.00 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 15.66 -0.35 46 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 14.80 -0.35 46 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 13.97 -0.34 46 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 13.17 -0.32 46 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 12.39 -0.32 46 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.64 +0.05 46 0 27 0
29JUN27 28.00 C 0.00 0.00 0.00 10.93 +0.05 46 0 30 0
29JUN27 29.00 C 0.00 0.00 0.00 10.24 -0.28 46 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 9.58 -0.27 46 0 15 0
29JUN27 31.00 C 0.00 0.00 0.00 8.96 -0.25 46 0 30 0
29JUN27 32.00 C 0.00 0.00 0.00 8.12 -0.23 43 0 75 0
29JUN27 33.00 C 0.00 0.00 0.00 7.57 -0.22 43 0 60 0
29JUN27 34.00 C 0.00 0.00 0.00 7.27 +0.01 46 0 45 0
29JUN27 35.00 C 0.00 0.00 0.00 6.57 -0.19 44 0 54 0
29JUN27 36.00 C 0.00 0.00 0.00 6.11 -0.18 44 0 120 0
29JUN27 37.00 C 0.00 0.00 0.00 5.68 -0.17 44 0 210 0
29JUN27 38.00 C 0.00 0.00 0.00 5.43 -0.01 46 0 90 0
29JUN27 39.00 C 0.00 0.00 0.00 4.89 -0.16 44 0 90 0
29JUN27 40.00 C 0.00 0.00 0.00 4.68 0.00 46 0 60 0
29JUN27 41.00 C 0.00 0.00 0.00 4.33 -0.01 46 0 115 0
29JUN27 42.00 C 0.00 0.00 0.00 4.01 -0.01 46 0 205 0
29JUN27 43.00 C 0.00 0.00 0.00 3.60 -0.12 45 0 61 0
29JUN27 44.00 C 0.00 0.00 0.00 3.34 -0.10 45 0 105 0
29JUN27 45.00 C 0.00 0.00 0.00 3.18 0.00 46 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 2.94 -0.09 46 0 22 0
29JUN27 47.00 C 0.00 0.00 0.00 2.72 0.00 46 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 2.51 -0.08 46 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 2.25 -0.07 45 0 30 0
29JUN27 50.00 C 1.97 1.97 1.97 2.07 -0.14 45 4 49 +4
29JUN27 52.50 C 0.00 0.00 0.00 1.75 -0.05 46 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.39 -0.08 45 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 1.17 -0.03 46 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.95 -0.03 46 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 0.78 -0.02 46 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.63 -0.02 46 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.52 -0.01 46 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.42 -0.01 46 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.34 -0.01 46 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 0.28 -0.01 46 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 0.23 0.00 46 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.19 0.00 46 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.15 -0.01 45 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.13 0.00 46 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 0.08 -0.01 45 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.07 0.00 46 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.06 0.00 46 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 16.09 -0.30 45 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 15.29 -0.28 45 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 14.51 -0.26 45 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 13.75 -0.25 45 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 13.03 -0.23 45 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 12.33 -0.22 45 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 11.31 -0.19 41 0 15 0
29SEP27 29.00 C 0.00 0.00 0.00 10.68 -0.18 42 0 15 0
29SEP27 30.00 C 0.00 0.00 0.00 10.40 +0.15 45 0 15 0
29SEP27 31.00 C 0.00 0.00 0.00 9.81 +0.15 45 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 8.97 -0.13 43 0 30 0
29SEP27 33.00 C 0.00 0.00 0.00 8.71 +0.14 45 0 15 0
29SEP27 34.00 C 0.00 0.00 0.00 8.21 -0.10 45 0 30 0
29SEP27 35.00 C 0.00 0.00 0.00 7.73 +0.15 45 0 15 0
29SEP27 36.00 C 0.00 0.00 0.00 7.05 -0.08 44 0 45 0
29SEP27 37.00 C 0.00 0.00 0.00 6.63 -0.07 44 0 30 0
29SEP27 38.00 C 5.13 5.13 5.13 6.23 -0.06 44 15 15 0
29SEP27 39.00 C 0.00 0.00 0.00 5.86 -0.04 44 0 30 0
29SEP27 40.00 C 4.48 4.48 4.48 5.50 -0.04 44 15 45 0
29SEP27 41.00 C 4.21 4.21 4.21 5.17 -0.02 44 15 90 0
29SEP27 42.00 C 0.00 0.00 0.00 4.85 -0.02 44 0 60 0
29SEP27 43.00 C 3.69 3.69 3.69 4.56 0.00 44 15 72 0
29SEP27 44.00 C 0.00 0.00 0.00 4.28 0.00 44 0 38 0
29SEP27 45.00 C 0.00 0.00 0.00 4.01 0.00 44 0 54 0
29SEP27 46.00 C 0.00 0.00 0.00 3.77 +0.02 44 0 45 0
29SEP27 47.00 C 0.00 0.00 0.00 3.64 +0.02 45 0 23 0
29SEP27 48.00 C 0.00 0.00 0.00 3.42 +0.03 45 0 30 0
29SEP27 49.00 C 0.00 0.00 0.00 3.11 +0.03 45 0 29 0
29SEP27 50.00 C 0.00 0.00 0.00 3.00 +0.03 45 0 22 0
29SEP27 52.50 C 0.00 0.00 0.00 2.48 -0.04 45 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 2.11 +0.04 45 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.82 +0.07 45 0 15 0
29SEP27 60.00 C 0.00 0.00 0.00 1.58 +0.10 45 0 30 0
29SEP27 62.50 C 0.00 0.00 0.00 1.35 +0.03 45 0 75 0
29SEP27 65.00 C 0.00 0.00 0.00 1.18 +0.05 46 0 60 0
29SEP27 67.50 C 0.00 0.00 0.00 1.01 +0.05 46 0 45 0
29SEP27 70.00 C 0.00 0.00 0.00 0.86 +0.05 46 0 75 0
29SEP27 72.50 C 0.00 0.00 0.00 0.73 +0.04 46 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.63 +0.04 46 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.54 +0.04 46 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 0.44 +0.03 45 0 15 0
29SEP27 82.50 C 0.00 0.00 0.00 0.38 +0.02 45 0 45 0
29SEP27 85.00 C 0.00 0.00 0.00 0.33 +0.03 45 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.28 +0.03 45 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.24 +0.02 45 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.21 +0.02 45 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.18 +0.02 45 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.15 +0.01 45 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.13 +0.01 45 0 0 0
TOTAL CALL 617 16,330 +310
23OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
23OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
23OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
23OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
23OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
23OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
23OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
23OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
23OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
23OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
23OCT26 29.50 P 0.00 0.00 0.00 0.01 0.00 104 0 15 0
23OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 97 0 15 0
23OCT26 30.50 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
23OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
23OCT26 31.50 P 0.00 0.00 0.00 0.01 -0.01 76 0 15 0
23OCT26 32.00 P 0.00 0.00 0.00 0.01 -0.02 69 0 34 0
23OCT26 32.50 P 0.00 0.00 0.00 0.02 -0.03 69 0 30 0
23OCT26 33.00 P 0.00 0.00 0.00 0.03 -0.05 66 0 119 0
23OCT26 33.50 P 0.00 0.00 0.00 0.06 -0.07 67 0 45 0
23OCT26 34.00 P 0.00 0.00 0.00 0.10 -0.08 67 0 30 0
23OCT26 34.50 P 0.00 0.00 0.00 0.16 -0.09 66 0 42 0
23OCT26 35.00 P 0.65 0.65 0.17 0.24 -0.11 65 71 96 +23
23OCT26 35.50 P 0.95 0.95 0.95 0.35 -0.13 64 10 37 +10
23OCT26 36.00 P 0.55 0.55 0.55 0.51 -0.12 64 15 53 0
23OCT26 36.50 P 0.00 0.00 0.00 0.72 -0.10 64 0 57 0
23OCT26 37.00 P 0.64 0.64 0.64 0.96 -0.09 63 15 31 0
23OCT26 37.50 P 0.96 0.96 0.85 1.25 -0.05 62 30 45 0
23OCT26 38.00 P 1.22 1.22 1.22 1.58 -0.01 62 15 45 0
23OCT26 38.50 P 2.58 2.58 1.42 1.95 +0.05 60 25 40 +25
23OCT26 39.00 P 1.76 1.76 1.76 2.48 +0.16 73 15 15 +15
23OCT26 39.50 P 0.00 0.00 0.00 2.91 +0.21 75 0 0 0
23OCT26 40.00 P 3.11 3.11 3.11 3.30 +0.19 66 2 0 0
23OCT26 40.50 P 0.00 0.00 0.00 3.76 +0.22 64 0 0 0
23OCT26 41.00 P 0.00 0.00 0.00 4.24 +0.26 63 0 0 0
23OCT26 41.50 P 0.00 0.00 0.00 4.73 +0.30 64 0 0 0
23OCT26 42.00 P 0.00 0.00 0.00 5.23 +0.33 69 0 0 0
23OCT26 42.50 P 0.00 0.00 0.00 5.72 +0.34 0 0 0 0
23OCT26 43.00 P 0.00 0.00 0.00 6.22 +0.35 0 0 0 0
23OCT26 43.50 P 0.00 0.00 0.00 6.72 +0.37 0 0 0 0
23OCT26 44.00 P 0.00 0.00 0.00 7.22 +0.37 0 0 0 0
23OCT26 44.50 P 0.00 0.00 0.00 7.72 +0.38 0 0 0 0
23OCT26 45.00 P 0.00 0.00 0.00 8.22 +0.38 0 0 0 0
23OCT26 45.50 P 0.00 0.00 0.00 8.72 +0.38 0 0 0 0
23OCT26 46.00 P 0.00 0.00 0.00 9.22 +0.38 0 0 0 0
23OCT26 46.50 P 0.00 0.00 0.00 9.72 +0.38 0 0 0 0
23OCT26 47.00 P 0.00 0.00 0.00 10.22 +0.38 0 0 0 0
23OCT26 47.50 P 0.00 0.00 0.00 10.72 +0.38 0 0 0 0
23OCT26 48.00 P 0.00 0.00 0.00 11.22 +0.38 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 118 0 108 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 109 0 54 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 99 0 131 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 90 0 94 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 81 0 363 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 73 0 166 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 64 0 141 0
29OCT26 30.00 P 0.07 0.07 0.07 0.02 0.00 61 28 315 0
29OCT26 31.00 P 0.00 0.00 0.00 0.04 -0.01 59 0 409 0
29OCT26 32.00 P 0.00 0.00 0.00 0.09 -0.02 58 0 519 0
29OCT26 33.00 P 0.00 0.00 0.00 0.18 -0.02 58 0 374 0
29OCT26 34.00 P 0.32 0.32 0.32 0.35 -0.02 58 2 447 0
29OCT26 35.00 P 0.65 0.65 0.49 0.58 -0.04 57 60 434 +45
29OCT26 36.00 P 0.98 0.99 0.82 0.96 0.00 58 134 1,073 +107
29OCT26 37.00 P 1.44 1.50 1.08 1.48 +0.08 59 93 307 +55
29OCT26 38.00 P 1.95 1.95 1.92 2.06 +0.11 58 41 372 +38
29OCT26 39.00 P 0.00 0.00 0.00 2.74 +0.15 57 0 213 0
29OCT26 40.00 P 0.00 0.00 0.00 3.54 +0.21 58 0 168 0
29OCT26 41.00 P 0.00 0.00 0.00 4.40 +0.25 58 0 244 0
29OCT26 42.00 P 0.00 0.00 0.00 5.32 +0.30 58 0 144 0
29OCT26 43.00 P 0.00 0.00 0.00 6.27 +0.33 58 0 59 0
29OCT26 44.00 P 0.00 0.00 0.00 7.24 +0.35 58 0 4 0
29OCT26 45.00 P 0.00 0.00 0.00 8.22 +0.36 0 0 19 0
29OCT26 46.00 P 0.00 0.00 0.00 9.22 +0.37 0 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 10.22 +0.38 0 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 11.22 +0.38 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.22 +0.38 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 13.22 +0.38 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 15.72 +0.38 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 18.22 +0.38 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 20.72 +0.38 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 23.22 +0.38 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 25.72 +0.38 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 28.22 +0.38 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 30.72 +0.38 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 33.22 +0.38 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 35.72 +0.38 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 38.22 +0.38 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 40.72 +0.38 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 43.22 +0.38 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 45.72 +0.38 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 48.22 +0.38 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 50.72 +0.38 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 53.22 +0.38 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 55.72 +0.38 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 58.22 +0.38 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 60.72 +0.38 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 63.22 +0.38 0 0 0 0
30OCT26 27.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
30OCT26 27.50 P 0.00 0.00 0.00 0.01 - 73 0 0 -
30OCT26 28.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
30OCT26 28.50 P 0.00 0.00 0.00 0.01 - 65 0 0 -
30OCT26 29.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
30OCT26 29.50 P 0.00 0.00 0.00 0.01 - 57 0 0 -
30OCT26 30.00 P 0.00 0.00 0.00 0.02 - 58 0 0 -
30OCT26 30.50 P 0.00 0.00 0.00 0.03 - 57 0 0 -
30OCT26 31.00 P 0.00 0.00 0.00 0.05 - 58 0 0 -
30OCT26 31.50 P 0.00 0.00 0.00 0.08 - 59 0 0 -
30OCT26 32.00 P 0.00 0.00 0.00 0.11 - 58 0 0 -
30OCT26 32.50 P 0.00 0.00 0.00 0.16 - 58 0 0 -
30OCT26 33.00 P 0.00 0.00 0.00 0.22 - 58 0 0 -
30OCT26 33.50 P 0.00 0.00 0.00 0.30 - 58 0 0 -
30OCT26 34.00 P 0.00 0.00 0.00 0.40 - 58 0 0 -
30OCT26 34.50 P 0.00 0.00 0.00 0.51 - 57 0 0 -
30OCT26 35.00 P 0.00 0.00 0.00 0.65 - 57 0 0 -
30OCT26 35.50 P 0.00 0.00 0.00 0.82 - 57 0 0 -
30OCT26 36.00 P 0.00 0.00 0.00 1.01 - 57 0 0 -
30OCT26 36.50 P 0.00 0.00 0.00 1.23 - 56 0 0 -
30OCT26 37.00 P 0.00 0.00 0.00 1.49 - 57 0 0 -
30OCT26 37.50 P 0.00 0.00 0.00 1.77 - 57 0 0 -
30OCT26 38.00 P 0.00 0.00 0.00 2.09 - 57 0 0 -
30OCT26 38.50 P 0.00 0.00 0.00 2.43 - 57 0 0 -
30OCT26 39.00 P 0.00 0.00 0.00 2.80 - 58 0 0 -
30OCT26 39.50 P 0.00 0.00 0.00 3.18 - 57 0 0 -
30OCT26 40.00 P 0.00 0.00 0.00 3.59 - 58 0 0 -
30OCT26 40.50 P 0.00 0.00 0.00 4.00 - 57 0 0 -
30OCT26 41.00 P 0.00 0.00 0.00 4.44 - 58 0 0 -
30OCT26 41.50 P 0.00 0.00 0.00 4.88 - 57 0 0 -
30OCT26 42.00 P 0.00 0.00 0.00 5.34 - 58 0 0 -
30OCT26 42.50 P 0.00 0.00 0.00 5.81 - 58 0 0 -
30OCT26 43.00 P 0.00 0.00 0.00 6.28 - 57 0 0 -
30OCT26 43.50 P 0.00 0.00 0.00 6.76 - 57 0 0 -
30OCT26 44.00 P 0.00 0.00 0.00 7.25 - 58 0 0 -
30OCT26 44.50 P 0.00 0.00 0.00 7.74 - 59 0 0 -
30OCT26 45.00 P 0.00 0.00 0.00 8.23 - 58 0 0 -
30OCT26 45.50 P 0.00 0.00 0.00 8.72 - 0 0 0 -
30OCT26 46.00 P 0.00 0.00 0.00 9.22 - 0 0 0 -
30OCT26 46.50 P 0.00 0.00 0.00 9.72 - 0 0 0 -
30OCT26 47.00 P 0.00 0.00 0.00 10.22 - 0 0 0 -
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 285 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 123 0
27NOV26 25.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 80 0
27NOV26 26.00 P 0.00 0.00 0.00 0.04 -0.01 53 0 62 0
27NOV26 27.00 P 0.00 0.00 0.00 0.07 -0.01 53 0 55 0
27NOV26 28.00 P 0.00 0.00 0.00 0.12 -0.02 52 0 236 0
27NOV26 29.00 P 0.00 0.00 0.00 0.20 -0.02 53 0 138 0
27NOV26 30.00 P 0.00 0.00 0.00 0.31 -0.02 53 0 212 0
27NOV26 31.00 P 0.00 0.00 0.00 0.47 -0.02 53 0 359 0
27NOV26 32.00 P 0.00 0.00 0.00 0.68 -0.01 53 0 636 0
27NOV26 33.00 P 1.09 1.09 1.09 0.94 -0.01 53 2 356 0
27NOV26 34.00 P 1.33 1.33 1.31 1.27 0.00 53 15 500 +8
27NOV26 35.00 P 0.00 0.00 0.00 1.66 +0.01 53 0 331 0
27NOV26 36.00 P 0.00 0.00 0.00 2.12 +0.04 54 0 146 0
27NOV26 37.00 P 2.69 2.69 2.69 2.64 +0.06 54 15 386 +15
27NOV26 38.00 P 3.05 3.05 2.90 3.22 +0.07 54 36 155 -4
27NOV26 39.00 P 0.00 0.00 0.00 3.88 +0.11 55 0 141 0
27NOV26 40.00 P 0.00 0.00 0.00 4.59 +0.14 55 0 105 0
27NOV26 41.00 P 0.00 0.00 0.00 5.19 +0.16 52 0 45 0
27NOV26 42.00 P 0.00 0.00 0.00 5.97 +0.18 52 0 53 0
27NOV26 43.00 P 0.00 0.00 0.00 6.79 +0.21 52 0 7 0
27NOV26 44.00 P 0.00 0.00 0.00 7.65 +0.24 52 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 8.53 +0.25 52 0 19 0
27NOV26 46.00 P 0.00 0.00 0.00 9.44 +0.28 52 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.37 +0.29 52 0 167 0
27NOV26 48.00 P 0.00 0.00 0.00 11.32 +0.32 52 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 12.28 +0.33 52 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 13.25 +0.34 52 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 15.72 +0.37 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 18.22 +0.38 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 20.72 +0.38 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 23.22 +0.38 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 25.72 +0.38 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 28.22 +0.38 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 30.72 +0.38 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 33.22 +0.38 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 35.72 +0.38 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 38.22 +0.38 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 40.72 +0.38 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 43.22 +0.38 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 45.72 +0.38 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 48.22 +0.38 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 50.72 +0.38 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 53.22 +0.38 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 55.72 +0.38 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 58.22 +0.38 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 60.72 +0.38 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 63.22 +0.38 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.03 0.00 49 0 5 0
30DEC26 24.00 P 0.00 0.00 0.00 0.06 0.00 49 0 17 0
30DEC26 25.00 P 0.00 0.00 0.00 0.09 -0.01 49 0 5 0
30DEC26 26.00 P 0.00 0.00 0.00 0.15 0.00 49 0 115 0
30DEC26 27.00 P 0.00 0.00 0.00 0.23 0.00 49 0 86 0
30DEC26 28.00 P 0.00 0.00 0.00 0.34 0.00 49 0 32 0
30DEC26 29.00 P 0.00 0.00 0.00 0.48 0.00 49 0 90 0
30DEC26 30.00 P 0.81 0.81 0.81 0.67 +0.01 50 8 42 +8
30DEC26 31.00 P 0.00 0.00 0.00 0.89 +0.02 50 0 212 0
30DEC26 32.00 P 0.00 0.00 0.00 1.16 +0.02 50 0 132 0
30DEC26 33.00 P 2.07 2.07 2.07 1.49 +0.03 50 15 137 -15
30DEC26 34.00 P 2.07 2.07 2.07 1.86 +0.05 50 10 154 +10
30DEC26 35.00 P 3.00 3.00 3.00 2.28 +0.05 50 11 291 0
30DEC26 36.00 P 0.00 0.00 0.00 2.77 +0.07 50 0 225 0
30DEC26 37.00 P 3.26 3.26 3.26 3.30 +0.10 50 11 211 0
30DEC26 38.00 P 3.81 3.96 3.64 3.89 +0.11 51 18 392 +9
30DEC26 39.00 P 0.00 0.00 0.00 4.52 +0.14 51 0 536 0
30DEC26 40.00 P 0.00 0.00 0.00 5.19 +0.14 51 0 78 0
30DEC26 41.00 P 0.00 0.00 0.00 5.92 +0.34 52 0 135 0
30DEC26 42.00 P 0.00 0.00 0.00 6.48 +0.18 49 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 7.26 +0.20 49 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 8.06 +0.22 49 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 8.90 +0.24 49 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 9.76 +0.26 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.64 +0.27 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.54 +0.29 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.46 +0.30 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.39 +0.31 49 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.78 +0.34 49 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 18.23 +0.36 49 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 20.72 +0.38 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.22 +0.38 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.72 +0.38 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.22 +0.38 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.72 +0.38 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.22 +0.38 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.72 +0.38 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.22 +0.38 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 40.72 +0.38 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 43.22 +0.38 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 45.72 +0.38 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 48.22 +0.38 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 50.72 +0.38 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 53.22 +0.38 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 55.72 +0.38 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 58.22 +0.38 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 60.72 +0.38 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 63.22 +0.38 0 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 45 0
28JAN27 23.00 P 0.00 0.00 0.00 0.08 -0.01 48 0 15 0
28JAN27 24.00 P 0.00 0.00 0.00 0.12 -0.01 47 0 30 0
28JAN27 25.00 P 0.00 0.00 0.00 0.19 -0.01 48 0 16 0
28JAN27 26.00 P 0.00 0.00 0.00 0.27 -0.02 47 0 45 0
28JAN27 27.00 P 0.00 0.00 0.00 0.38 -0.02 47 0 15 0
28JAN27 28.00 P 0.00 0.00 0.00 0.54 -0.01 48 0 30 0
28JAN27 29.00 P 0.00 0.00 0.00 0.73 -0.01 48 0 24 0
28JAN27 30.00 P 1.43 1.44 1.43 0.94 -0.02 48 20 43 +11
28JAN27 31.00 P 1.72 1.72 1.72 1.21 -0.02 48 15 44 -15
28JAN27 32.00 P 2.08 2.08 2.08 1.52 0.00 48 15 49 +15
28JAN27 33.00 P 0.00 0.00 0.00 1.87 0.00 48 0 98 0
28JAN27 34.00 P 0.00 0.00 0.00 2.28 +0.01 48 0 139 0
28JAN27 35.00 P 3.44 3.44 3.44 2.71 +0.01 49 12 173 0
28JAN27 36.00 P 3.21 3.23 3.21 3.22 +0.03 49 13 107 +7
28JAN27 37.00 P 3.75 3.75 3.75 3.75 +0.05 49 13 101 0
28JAN27 38.00 P 4.28 4.31 4.15 4.34 +0.06 49 5 70 0
28JAN27 39.00 P 0.00 0.00 0.00 4.96 +0.08 49 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 5.47 -0.07 47 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 6.15 +0.12 47 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 6.87 +0.13 47 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 7.61 +0.14 47 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 8.40 +0.17 47 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 9.19 +0.17 47 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 10.04 +0.21 48 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 10.88 +0.21 47 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.18 +0.02 48 0 175 0
30MAR27 23.00 P 0.00 0.00 0.00 0.26 +0.03 48 0 390 0
30MAR27 24.00 P 0.00 0.00 0.00 0.34 +0.02 47 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 0.46 +0.02 47 0 30 0
30MAR27 26.00 P 0.00 0.00 0.00 0.61 +0.03 47 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.78 +0.05 47 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 1.03 +0.07 48 0 15 0
30MAR27 29.00 P 0.00 0.00 0.00 1.28 +0.09 48 0 256 0
30MAR27 30.00 P 0.00 0.00 0.00 1.56 +0.09 48 0 23 0
30MAR27 31.00 P 0.00 0.00 0.00 1.89 +0.11 48 0 159 0
30MAR27 32.00 P 0.00 0.00 0.00 2.25 +0.12 48 0 437 0
30MAR27 33.00 P 0.00 0.00 0.00 2.65 +0.14 48 0 520 0
30MAR27 34.00 P 3.40 3.40 3.40 3.09 +0.14 48 10 53 0
30MAR27 35.00 P 3.80 3.80 3.80 3.57 +0.18 48 5 45 -1
30MAR27 36.00 P 0.00 0.00 0.00 4.08 +0.17 48 0 135 0
30MAR27 37.00 P 0.00 0.00 0.00 4.62 +0.19 48 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 5.22 +0.20 49 0 408 0
30MAR27 39.00 P 0.00 0.00 0.00 5.83 +0.21 49 0 135 0
30MAR27 40.00 P 0.00 0.00 0.00 6.49 +0.42 49 0 22 0
30MAR27 41.00 P 0.00 0.00 0.00 6.96 +0.23 47 0 27 0
30MAR27 42.00 P 0.00 0.00 0.00 7.88 +0.27 50 0 252 0
30MAR27 43.00 P 0.00 0.00 0.00 8.63 +0.27 50 0 105 0
30MAR27 44.00 P 0.00 0.00 0.00 9.38 +0.27 50 0 75 0
30MAR27 45.00 P 0.00 0.00 0.00 10.17 +0.29 51 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 10.67 +0.29 47 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 11.47 +0.29 47 0 60 0
30MAR27 48.00 P 0.00 0.00 0.00 12.30 +0.31 47 0 60 0
30MAR27 49.00 P 0.00 0.00 0.00 13.15 +0.31 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.01 +0.32 47 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.23 +0.34 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.52 +0.35 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.88 +0.37 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.29 +0.37 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.74 +0.38 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 28.22 +0.38 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 30.72 +0.38 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 33.22 -0.13 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 35.72 +0.38 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 38.22 +0.38 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 40.72 +0.38 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 43.22 +0.38 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 45.72 +0.38 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 48.22 +0.38 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 50.72 +0.38 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 53.22 +0.38 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 55.72 +0.38 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 58.22 +0.38 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 60.72 +0.38 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 63.22 +0.38 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.40 +0.04 46 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.52 +0.04 46 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.67 +0.05 46 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.84 +0.06 46 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.05 +0.07 46 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 1.27 +0.08 46 0 30 0
29JUN27 28.00 P 0.00 0.00 0.00 1.55 +0.10 46 0 45 0
29JUN27 29.00 P 0.00 0.00 0.00 1.89 +0.11 46 0 91 0
29JUN27 30.00 P 0.00 0.00 0.00 2.24 +0.14 46 0 105 0
29JUN27 31.00 P 0.00 0.00 0.00 2.60 +0.13 46 0 75 0
29JUN27 32.00 P 0.00 0.00 0.00 3.01 +0.17 47 0 75 0
29JUN27 33.00 P 0.00 0.00 0.00 3.45 +0.17 47 0 60 0
29JUN27 34.00 P 0.00 0.00 0.00 3.89 +0.17 47 0 90 0
29JUN27 35.00 P 0.00 0.00 0.00 4.41 +0.20 47 0 75 0
29JUN27 36.00 P 0.00 0.00 0.00 4.94 +0.20 47 0 135 0
29JUN27 37.00 P 0.00 0.00 0.00 5.49 +0.23 47 0 253 0
29JUN27 38.00 P 0.00 0.00 0.00 6.09 +0.23 47 0 195 0
29JUN27 39.00 P 0.00 0.00 0.00 6.51 +0.23 46 0 75 0
29JUN27 40.00 P 0.00 0.00 0.00 7.12 +0.25 46 0 75 0
29JUN27 41.00 P 0.00 0.00 0.00 7.79 +0.26 46 0 100 0
29JUN27 42.00 P 0.00 0.00 0.00 8.46 +0.27 46 0 115 0
29JUN27 43.00 P 0.00 0.00 0.00 9.14 +0.28 46 0 18 0
29JUN27 44.00 P 0.00 0.00 0.00 9.87 +0.29 46 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 10.61 +0.29 46 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 11.36 +0.30 46 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 12.14 +0.32 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 12.94 +0.32 46 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.74 +0.32 46 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 14.56 +0.33 46 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 16.70 +0.35 46 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 18.90 +0.36 46 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 21.16 +0.36 46 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 23.49 +0.37 46 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 25.86 +0.37 46 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 28.28 +0.37 46 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 30.73 +0.37 45 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 33.22 -0.13 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 35.72 +0.38 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 38.22 +0.38 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 40.72 +0.38 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 43.22 +0.38 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 45.72 +0.38 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 48.22 +0.38 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 50.72 +0.38 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 53.22 +0.38 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 55.72 +0.38 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 58.22 +0.38 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 60.72 +0.38 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 63.22 +0.38 0 0 0 0
29SEP27 22.00 P 1.20 1.20 1.20 0.68 +0.10 46 15 75 +15
29SEP27 23.00 P 0.00 0.00 0.00 0.83 +0.08 45 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.05 +0.13 46 0 45 0
29SEP27 25.00 P 0.00 0.00 0.00 1.28 +0.14 46 0 60 0
29SEP27 26.00 P 0.00 0.00 0.00 1.53 +0.16 46 0 60 0
29SEP27 27.00 P 0.00 0.00 0.00 1.82 +0.18 46 0 45 0
29SEP27 28.00 P 0.00 0.00 0.00 2.12 +0.19 46 0 90 0
29SEP27 29.00 P 0.00 0.00 0.00 2.48 +0.23 46 0 45 0
29SEP27 30.00 P 0.00 0.00 0.00 2.85 +0.23 46 0 17 0
29SEP27 31.00 P 0.00 0.00 0.00 3.24 +0.25 46 0 30 0
29SEP27 32.00 P 0.00 0.00 0.00 3.68 +0.26 46 0 30 0
29SEP27 33.00 P 0.00 0.00 0.00 4.14 +0.28 46 0 60 0
29SEP27 34.00 P 0.00 0.00 0.00 4.62 +0.31 46 0 30 0
29SEP27 35.00 P 0.00 0.00 0.00 5.15 +0.32 46 0 84 0
29SEP27 36.00 P 0.00 0.00 0.00 5.68 +0.32 46 0 30 0
29SEP27 37.00 P 0.00 0.00 0.00 6.24 +0.35 47 0 45 0
29SEP27 38.00 P 0.00 0.00 0.00 6.85 +0.36 47 0 47 0
29SEP27 39.00 P 0.00 0.00 0.00 7.46 +0.36 47 0 15 0
29SEP27 40.00 P 0.00 0.00 0.00 7.85 +0.36 45 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 8.50 +0.37 45 0 15 0
29SEP27 42.00 P 0.00 0.00 0.00 9.17 +0.38 45 0 60 0
29SEP27 43.00 P 0.00 0.00 0.00 9.85 +0.39 45 0 45 0
29SEP27 44.00 P 0.00 0.00 0.00 10.54 +0.40 45 0 45 0
29SEP27 45.00 P 0.00 0.00 0.00 11.28 +0.41 45 0 30 0
29SEP27 46.00 P 0.00 0.00 0.00 12.02 +0.41 45 0 15 0
29SEP27 47.00 P 0.00 0.00 0.00 12.77 +0.41 45 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 13.52 +0.41 45 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 14.32 +0.42 45 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 15.13 +0.42 45 0 15 0
29SEP27 52.50 P 0.00 0.00 0.00 17.17 +0.43 45 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 19.32 +0.43 45 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 21.51 +0.43 45 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 23.78 +0.43 45 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 26.08 +0.42 45 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 28.44 +0.41 45 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 30.83 +0.40 45 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 33.27 -0.08 45 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 35.73 +0.39 45 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 38.22 +0.38 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 40.72 +0.38 0 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 43.22 +0.38 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 45.72 +0.38 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 48.22 +0.38 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 50.72 +0.38 0 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 53.22 +0.38 0 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 55.72 +0.38 0 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 58.22 +0.38 0 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 60.72 +0.38 0 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 63.22 +0.38 0 0 0 0
TOTAL PUT 820 21,922 +381
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 36.740
29OCT26 24.00 C 0.00 0.00 0.00 12.77 -0.60 109 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 11.77 -0.60 99 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 10.77 -0.60 89 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 9.76 -0.58 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 8.77 -0.57 70 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 7.77 -0.57 61 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 6.76 -0.66 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 5.76 -0.62 0 0 6 0
29OCT26 32.00 C 0.00 0.00 0.00 4.77 -0.61 36 0 30 0
29OCT26 33.00 C 0.00 0.00 0.00 3.77 -0.61 28 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 2.80 -0.61 29 0 160 0
29OCT26 35.00 C 0.00 0.00 0.00 1.90 -0.58 30 0 213 0
29OCT26 36.00 C 1.50 1.50 1.50 1.15 -0.50 30 40 282 0
29OCT26 37.00 C 0.56 0.56 0.56 0.59 -0.38 30 10 266 0
29OCT26 38.00 C 0.30 0.30 0.22 0.27 -0.23 30 63 168 -7
29OCT26 39.00 C 0.11 0.11 0.11 0.10 -0.14 30 20 223 -7
29OCT26 40.00 C 0.00 0.00 0.00 0.03 -0.07 30 0 283 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 -0.03 31 0 49 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 37 0 168 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 43 0 121 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 48 0 194 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 54 0 148 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 59 0 49 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 64 0 119 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 68 0 147 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 73 0 83 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 77 0 50 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 88 0 90 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 98 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 12.77 -0.65 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 11.77 -0.65 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 10.77 -0.66 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 9.78 -0.63 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.79 -0.67 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.81 -0.64 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.85 -0.62 27 0 4 0
27NOV26 31.00 C 0.00 0.00 0.00 5.90 -0.60 30 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 4.97 -0.59 31 0 105 0
27NOV26 33.00 C 0.00 0.00 0.00 4.09 -0.57 31 0 47 0
27NOV26 34.00 C 0.00 0.00 0.00 3.27 -0.54 30 0 116 0
27NOV26 35.00 C 0.00 0.00 0.00 2.54 -0.50 30 0 120 0
27NOV26 36.00 C 0.00 0.00 0.00 1.92 -0.45 31 0 240 0
27NOV26 37.00 C 1.45 1.45 1.37 1.38 -0.39 30 35 277 +25
27NOV26 38.00 C 1.17 1.20 1.07 0.98 -0.30 30 51 254 +41
27NOV26 39.00 C 0.00 0.00 0.00 0.68 -0.23 31 0 126 0
27NOV26 40.00 C 0.00 0.00 0.00 0.44 -0.19 30 0 183 0
27NOV26 41.00 C 0.00 0.00 0.00 0.28 -0.14 30 0 208 0
27NOV26 42.00 C 0.00 0.00 0.00 0.17 -0.11 30 0 115 0
27NOV26 43.00 C 0.00 0.00 0.00 0.11 -0.06 31 0 229 0
27NOV26 44.00 C 0.00 0.00 0.00 0.07 -0.04 31 0 100 0
27NOV26 45.00 C 0.00 0.00 0.00 0.03 -0.04 30 0 24 0
27NOV26 46.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 45 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 89 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 33 0 84 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 35 0 90 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 37 0 107 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 42 0 37 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.85 -0.65 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.87 -0.64 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.89 -0.65 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.92 -0.62 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.96 -0.61 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.01 -0.60 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.08 -0.75 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.17 -0.74 31 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 5.31 -0.55 31 0 63 0
30DEC26 33.00 C 0.00 0.00 0.00 4.51 -0.52 31 0 32 0
30DEC26 34.00 C 0.00 0.00 0.00 3.78 -0.48 31 0 232 0
30DEC26 35.00 C 3.05 3.13 3.05 3.13 -0.43 31 75 316 +30
30DEC26 36.00 C 0.00 0.00 0.00 2.54 -0.40 31 0 230 0
30DEC26 37.00 C 0.00 0.00 0.00 2.02 -0.37 31 0 194 0
30DEC26 38.00 C 0.00 0.00 0.00 1.58 -0.33 31 0 245 0
30DEC26 39.00 C 1.15 1.15 1.15 1.22 -0.28 31 2 78 0
30DEC26 40.00 C 1.00 1.00 1.00 0.93 -0.22 31 2 113 +2
30DEC26 41.00 C 0.81 0.81 0.81 0.70 -0.19 31 15 180 -15
30DEC26 42.00 C 0.56 0.56 0.56 0.53 -0.15 31 15 108 +12
30DEC26 43.00 C 0.39 0.39 0.39 0.39 -0.11 31 15 83 0
30DEC26 44.00 C 0.00 0.00 0.00 0.29 -0.10 31 0 218 0
30DEC26 45.00 C 0.00 0.00 0.00 0.20 -0.08 31 0 199 0
30DEC26 46.00 C 0.00 0.00 0.00 0.15 -0.05 31 0 44 0
30DEC26 47.00 C 0.00 0.00 0.00 0.11 -0.04 32 0 10 0
30DEC26 48.00 C 0.00 0.00 0.00 0.07 -0.03 31 0 105 0
30DEC26 49.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 71 0
30DEC26 50.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 170 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 41 0 94 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 59 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 61 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 66 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 12.95 -0.80 0 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 11.98 -0.78 32 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 11.02 -0.77 34 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 10.06 -0.77 33 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 9.12 -0.76 33 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 8.21 -0.74 33 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 7.31 -0.70 33 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 6.42 -0.71 31 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 5.61 -0.53 31 0 15 0
28JAN27 33.00 C 0.00 0.00 0.00 4.86 -0.50 31 0 30 0
28JAN27 34.00 C 0.00 0.00 0.00 4.17 -0.47 31 0 177 0
28JAN27 35.00 C 3.60 3.60 3.60 3.56 -0.41 32 15 52 0
28JAN27 36.00 C 0.00 0.00 0.00 2.98 -0.39 31 0 15 0
28JAN27 37.00 C 2.49 2.49 2.49 2.46 -0.39 31 15 78 +15
28JAN27 38.00 C 1.99 1.99 1.99 2.02 -0.34 31 20 89 +14
28JAN27 39.00 C 0.00 0.00 0.00 1.66 -0.28 31 0 15 0
28JAN27 40.00 C 0.00 0.00 0.00 1.34 -0.23 31 0 75 0
28JAN27 41.00 C 0.00 0.00 0.00 1.08 -0.20 31 0 45 0
28JAN27 42.00 C 0.82 0.82 0.82 0.85 -0.17 31 15 45 +6
28JAN27 43.00 C 0.65 0.67 0.65 0.68 -0.15 31 30 30 +15
28JAN27 44.00 C 0.54 0.54 0.54 0.53 -0.13 31 15 15 +15
28JAN27 45.00 C 0.00 0.00 0.00 0.40 -0.13 31 0 30 0
28JAN27 46.00 C 0.00 0.00 0.00 0.32 -0.09 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 13.21 -0.71 38 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.25 -0.69 36 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.33 -0.67 36 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.41 -0.67 35 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.53 -0.65 35 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.67 -0.59 34 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.86 -0.56 34 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.08 -0.51 34 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.27 -0.49 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.59 -0.64 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.95 -0.60 33 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 4.40 -0.37 33 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 3.86 -0.44 33 0 115 0
30MAR27 37.00 C 0.00 0.00 0.00 3.36 -0.37 33 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 2.91 -0.31 33 0 101 0
30MAR27 39.00 C 0.00 0.00 0.00 2.51 -0.30 33 0 13 0
30MAR27 40.00 C 2.14 2.14 2.14 2.17 -0.25 33 6 116 +6
30MAR27 41.00 C 0.00 0.00 0.00 1.86 -0.23 33 0 30 0
30MAR27 42.00 C 1.51 1.51 1.51 1.59 -0.21 33 10 75 0
30MAR27 43.00 C 0.00 0.00 0.00 1.35 -0.18 33 0 64 0
30MAR27 44.00 C 0.00 0.00 0.00 1.14 -0.18 33 0 140 0
30MAR27 45.00 C 0.00 0.00 0.00 0.96 -0.16 33 0 24 0
30MAR27 46.00 C 0.00 0.00 0.00 0.81 -0.13 33 0 40 0
30MAR27 47.00 C 0.00 0.00 0.00 0.68 -0.11 33 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 0.57 -0.09 33 0 31 0
30MAR27 49.00 C 0.00 0.00 0.00 0.47 -0.10 33 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 0.40 -0.08 33 0 59 0
30MAR27 52.50 C 0.00 0.00 0.00 0.25 -0.05 33 0 31 0
30MAR27 55.00 C 0.00 0.00 0.00 0.16 -0.03 33 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.10 -0.02 33 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 13.50 -0.68 40 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 12.59 -0.67 39 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 11.73 -0.63 39 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.84 -0.63 37 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.01 -0.61 37 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.19 -0.59 36 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.38 -0.59 35 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.62 -0.59 35 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.90 -0.59 34 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 6.04 -0.77 32 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.44 -0.72 32 0 98 0
29JUN27 35.00 C 0.00 0.00 0.00 4.87 -0.69 32 0 264 0
29JUN27 36.00 C 0.00 0.00 0.00 4.35 -0.65 32 0 132 0
29JUN27 37.00 C 4.28 4.28 4.16 3.87 -0.61 32 60 75 +60
29JUN27 38.00 C 0.00 0.00 0.00 3.43 -0.58 32 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 3.07 -0.51 32 0 21 0
29JUN27 40.00 C 0.00 0.00 0.00 2.71 -0.45 32 0 313 0
29JUN27 41.00 C 0.00 0.00 0.00 2.43 -0.39 33 0 0 0
29JUN27 42.00 C 2.32 2.32 2.21 2.13 -0.38 33 45 107 +30
29JUN27 43.00 C 0.00 0.00 0.00 1.82 -0.40 32 0 36 0
29JUN27 44.00 C 0.00 0.00 0.00 1.58 -0.38 32 0 62 0
29JUN27 45.00 C 0.00 0.00 0.00 1.38 -0.34 32 0 22 0
29JUN27 46.00 C 0.00 0.00 0.00 1.24 -0.28 32 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 1.07 -0.26 32 0 20 0
29JUN27 48.00 C 0.00 0.00 0.00 0.91 -0.25 32 0 23 0
29JUN27 49.00 C 0.00 0.00 0.00 0.78 -0.25 32 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 0.70 -0.19 32 0 50 0
29JUN27 52.50 C 0.00 0.00 0.00 0.48 -0.16 32 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.33 -0.12 32 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.22 -0.10 32 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.15 -0.07 32 0 166 0
29JUN27 62.50 C 0.00 0.00 0.00 0.11 -0.04 32 0 2 0
29JUN27 65.00 C 0.00 0.00 0.00 0.07 -0.04 32 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 0.05 -0.03 32 0 48 0
29SEP27 24.00 C 0.00 0.00 0.00 13.60 -0.65 39 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 12.73 -0.65 39 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 11.86 -0.63 38 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 11.04 -0.61 37 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 10.26 -0.56 37 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 9.51 -0.54 37 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 8.70 -0.59 36 0 1 0
29SEP27 31.00 C 0.00 0.00 0.00 8.11 -0.45 36 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 7.38 -0.59 35 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 6.91 -0.70 36 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 6.34 -0.62 36 0 15 0
29SEP27 35.00 C 0.00 0.00 0.00 5.79 -0.41 36 0 15 0
29SEP27 36.00 C 0.00 0.00 0.00 5.31 -0.37 36 0 1 0
29SEP27 37.00 C 0.00 0.00 0.00 4.85 -0.33 36 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 4.41 -0.35 36 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 4.04 -0.33 36 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.70 -0.33 36 0 23 0
29SEP27 41.00 C 0.00 0.00 0.00 3.38 -0.30 36 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.11 -0.27 36 0 4 0
29SEP27 43.00 C 0.00 0.00 0.00 2.84 -0.26 36 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.66 -0.18 37 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 2.44 -0.17 36 0 17 0
29SEP27 46.00 C 0.00 0.00 0.00 2.23 -0.16 36 0 17 0
TOTAL CALL 574 12,998 +242
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 70 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 64 0 37 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 106 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 131 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 331 0
29OCT26 33.00 P 0.04 0.04 0.04 0.01 0.00 32 16 274 -16
29OCT26 34.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 195 0
29OCT26 35.00 P 0.00 0.00 0.00 0.14 +0.04 30 0 352 0
29OCT26 36.00 P 0.00 0.00 0.00 0.38 +0.10 30 0 190 0
29OCT26 37.00 P 0.65 0.98 0.65 0.81 +0.19 29 45 106 +4
29OCT26 38.00 P 1.46 1.55 1.46 1.45 +0.31 27 45 99 +13
29OCT26 39.00 P 0.00 0.00 0.00 2.33 +0.47 30 0 106 0
29OCT26 40.00 P 0.00 0.00 0.00 3.27 +0.55 29 0 15 0
29OCT26 41.00 P 0.00 0.00 0.00 4.26 +0.59 0 0 125 0
29OCT26 42.00 P 0.00 0.00 0.00 5.26 +0.60 0 0 156 0
29OCT26 43.00 P 0.00 0.00 0.00 6.26 +0.60 0 0 93 0
29OCT26 44.00 P 0.00 0.00 0.00 7.26 +0.60 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.26 +0.49 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.26 +0.49 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.26 +0.49 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 11.26 +0.55 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.26 +0.49 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 13.26 +0.49 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 15.76 +0.56 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 18.26 +0.56 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 20.76 +0.49 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 23.26 +0.49 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 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 0.03 +0.01 32 0 72 0
27NOV26 31.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 79 0
27NOV26 32.00 P 0.00 0.00 0.00 0.13 +0.02 31 0 154 0
27NOV26 33.00 P 0.00 0.00 0.00 0.24 +0.04 31 0 126 0
27NOV26 34.00 P 0.00 0.00 0.00 0.43 +0.07 31 0 119 0
27NOV26 35.00 P 0.78 0.79 0.78 0.71 +0.12 31 24 171 0
27NOV26 36.00 P 1.03 1.03 1.03 1.09 +0.16 31 10 205 +10
27NOV26 37.00 P 1.69 1.69 1.69 1.54 +0.20 30 15 127 -3
27NOV26 38.00 P 0.00 0.00 0.00 2.14 +0.31 31 0 66 0
27NOV26 39.00 P 2.67 2.67 2.67 2.82 +0.35 30 15 110 0
27NOV26 40.00 P 0.00 0.00 0.00 3.60 +0.41 30 0 113 0
27NOV26 41.00 P 0.00 0.00 0.00 4.45 +0.47 30 0 218 0
27NOV26 42.00 P 0.00 0.00 0.00 5.35 +0.51 30 0 134 0
27NOV26 43.00 P 0.00 0.00 0.00 6.29 +0.54 30 0 93 0
27NOV26 44.00 P 0.00 0.00 0.00 7.34 +0.65 37 0 30 0
27NOV26 45.00 P 0.00 0.00 0.00 8.34 +0.57 41 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 9.34 +0.57 45 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.34 +0.57 48 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 11.34 +0.63 51 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 12.33 +0.56 53 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 13.33 +0.56 56 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 15.83 +0.63 63 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 18.33 +0.63 70 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 20.83 +0.56 76 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 23.34 +0.57 83 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 35 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 52 0
30DEC26 29.00 P 0.00 0.00 0.00 0.08 +0.02 32 0 16 0
30DEC26 30.00 P 0.25 0.25 0.25 0.14 +0.03 31 1 44 -1
30DEC26 31.00 P 0.00 0.00 0.00 0.24 +0.05 32 0 209 0
30DEC26 32.00 P 0.00 0.00 0.00 0.38 +0.06 31 0 165 0
30DEC26 33.00 P 0.68 0.68 0.68 0.59 +0.10 32 1 290 -1
30DEC26 34.00 P 0.00 0.00 0.00 0.86 +0.13 32 0 2,509 0
30DEC26 35.00 P 1.25 1.28 1.25 1.20 +0.17 32 22 429 +20
30DEC26 36.00 P 1.45 1.45 1.45 1.61 +0.20 32 15 226 +15
30DEC26 37.00 P 0.00 0.00 0.00 2.08 +0.24 31 0 135 0
30DEC26 38.00 P 2.75 2.75 2.75 2.65 +0.31 31 15 83 0
30DEC26 39.00 P 3.13 3.13 3.13 3.29 +0.35 31 30 38 +26
30DEC26 40.00 P 0.00 0.00 0.00 4.00 +0.39 31 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 4.78 +0.44 31 0 60 0
30DEC26 42.00 P 0.00 0.00 0.00 5.61 +0.48 31 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 6.48 +0.51 31 0 72 0
30DEC26 44.00 P 0.00 0.00 0.00 7.43 +0.65 33 0 46 0
30DEC26 45.00 P 0.00 0.00 0.00 8.37 +0.60 33 0 47 0
30DEC26 46.00 P 0.00 0.00 0.00 9.34 +0.57 35 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 10.34 +0.57 37 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.34 +0.62 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.34 +0.57 42 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.34 +0.57 45 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.84 +0.64 50 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 18.34 +0.57 55 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 20.84 +0.57 60 0 21 0
30DEC26 60.00 P 0.00 0.00 0.00 23.34 +0.57 64 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.84 +0.57 69 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.34 +0.56 73 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.84 +0.65 77 0 15 0
30DEC26 70.00 P 0.00 0.00 0.00 33.34 +0.57 81 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.84 +0.65 84 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.34 +0.65 88 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 40.84 +0.65 91 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 43.34 +0.65 94 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 45.84 +0.65 97 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 48.34 +0.65 100 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 50.84 +0.65 103 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 53.34 +0.65 106 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 55.84 +0.65 109 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 0.04 +0.01 33 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.11 +0.02 32 0 2 0
28JAN27 29.00 P 0.00 0.00 0.00 0.17 +0.02 31 0 15 0
28JAN27 30.00 P 0.00 0.00 0.00 0.28 +0.05 32 0 25 0
28JAN27 31.00 P 0.00 0.00 0.00 0.42 +0.06 32 0 19 0
28JAN27 32.00 P 0.00 0.00 0.00 0.61 +0.08 32 0 65 0
28JAN27 33.00 P 0.00 0.00 0.00 0.86 +0.11 32 0 60 0
28JAN27 34.00 P 0.00 0.00 0.00 1.18 +0.16 32 0 135 0
28JAN27 35.00 P 1.60 1.60 1.60 1.53 +0.17 32 3 18 +3
28JAN27 36.00 P 0.00 0.00 0.00 1.96 +0.20 32 0 30 0
28JAN27 37.00 P 0.00 0.00 0.00 2.44 +0.23 31 0 0 0
28JAN27 38.00 P 2.87 2.93 2.87 3.00 +0.29 31 30 15 +15
28JAN27 39.00 P 0.00 0.00 0.00 3.63 +0.34 31 0 30 0
28JAN27 40.00 P 0.00 0.00 0.00 4.32 +0.38 31 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 5.05 +0.41 31 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 5.83 +0.43 31 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 6.69 +0.49 32 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 7.55 +0.50 32 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 8.45 +0.56 32 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 9.39 +0.60 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.10 +0.02 33 0 70 0
30MAR27 26.00 P 0.00 0.00 0.00 0.15 +0.02 33 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.22 +0.03 33 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 0.33 +0.05 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.47 +0.06 33 0 35 0
30MAR27 30.00 P 0.00 0.00 0.00 0.64 +0.08 33 0 25 0
30MAR27 31.00 P 0.00 0.00 0.00 0.86 +0.10 33 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 1.12 +0.12 33 0 20 0
30MAR27 33.00 P 0.00 0.00 0.00 1.44 +0.15 33 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 1.78 +0.16 33 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 2.16 +0.16 33 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 2.60 +0.18 32 0 66 0
30MAR27 37.00 P 0.00 0.00 0.00 3.10 +0.23 32 0 25 0
30MAR27 38.00 P 0.00 0.00 0.00 3.66 +0.27 32 0 65 0
30MAR27 39.00 P 0.00 0.00 0.00 4.24 +0.28 32 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 4.93 +0.34 33 0 31 0
30MAR27 41.00 P 0.00 0.00 0.00 5.64 +0.39 33 0 21 0
30MAR27 42.00 P 0.00 0.00 0.00 6.36 +0.58 33 0 23 0
30MAR27 43.00 P 0.00 0.00 0.00 7.22 +0.72 34 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 7.94 +0.68 33 0 46 0
30MAR27 45.00 P 0.00 0.00 0.00 8.77 +0.41 32 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 9.63 +0.45 32 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 10.53 +0.51 33 0 8 0
30MAR27 48.00 P 0.00 0.00 0.00 11.45 +0.53 33 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 12.39 +0.61 33 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 13.35 +0.58 34 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.84 +0.64 37 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.34 +0.57 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.84 +0.57 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.34 +0.57 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.84 +0.57 51 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 28.34 +0.56 54 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 30.84 +0.65 57 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 33.34 +0.57 60 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 35.84 +0.65 62 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 38.34 +0.65 65 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 40.84 +0.65 67 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 43.34 +0.65 69 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 45.84 +0.65 72 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 48.34 +0.65 74 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.22 -0.01 32 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 0.32 -0.01 32 0 80 0
29JUN27 26.00 P 0.00 0.00 0.00 0.45 0.00 32 0 20 0
29JUN27 27.00 P 0.00 0.00 0.00 0.60 0.00 32 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.80 +0.01 32 0 1 0
29JUN27 29.00 P 0.00 0.00 0.00 1.03 +0.02 32 0 4 0
29JUN27 30.00 P 0.00 0.00 0.00 1.30 +0.02 32 0 40 0
29JUN27 31.00 P 0.00 0.00 0.00 1.62 +0.04 32 0 32 0
29JUN27 32.00 P 0.00 0.00 0.00 1.98 +0.06 33 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 2.39 +0.10 33 0 17 0
29JUN27 34.00 P 0.00 0.00 0.00 2.83 +0.14 33 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 3.29 +0.17 33 0 120 0
29JUN27 36.00 P 0.00 0.00 0.00 3.64 +0.04 31 0 275 0
29JUN27 37.00 P 0.00 0.00 0.00 4.34 +0.24 32 0 19 0
29JUN27 38.00 P 0.00 0.00 0.00 4.92 +0.35 32 0 170 0
29JUN27 39.00 P 0.00 0.00 0.00 5.53 +0.35 32 0 10 0
29JUN27 40.00 P 0.00 0.00 0.00 6.25 +0.41 32 0 175 0
29JUN27 41.00 P 0.00 0.00 0.00 6.87 +0.37 32 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 7.58 +0.38 31 0 17 0
29JUN27 43.00 P 0.00 0.00 0.00 8.33 +0.42 31 0 45 0
29JUN27 44.00 P 0.00 0.00 0.00 9.09 +0.43 31 0 25 0
29JUN27 45.00 P 0.00 0.00 0.00 9.97 +0.53 32 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 10.70 +0.47 31 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 11.52 +0.39 30 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 12.37 +0.42 30 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 13.23 +0.44 30 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 14.10 +0.45 29 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 16.35 +0.52 28 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 18.64 +0.57 25 0 30 0
29JUN27 57.50 P 0.00 0.00 0.00 20.99 +0.64 0 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 23.34 +0.57 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 25.84 +0.41 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 28.34 +0.50 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 30.84 +0.58 30 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 0.65 +0.05 37 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.83 +0.07 37 0 26 0
29SEP27 26.00 P 0.00 0.00 0.00 1.04 +0.07 37 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 1.28 +0.09 37 0 22 0
29SEP27 28.00 P 0.00 0.00 0.00 1.56 +0.09 37 0 31 0
29SEP27 29.00 P 0.00 0.00 0.00 1.88 +0.13 37 0 27 0
29SEP27 30.00 P 2.19 2.19 2.19 2.16 +0.06 37 4 43 0
29SEP27 31.00 P 0.00 0.00 0.00 2.61 +0.16 37 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.03 +0.17 37 0 4 0
29SEP27 33.00 P 0.00 0.00 0.00 3.47 +0.18 37 0 25 0
29SEP27 34.00 P 3.96 3.96 3.96 3.97 +0.21 37 6 39 +6
29SEP27 35.00 P 0.00 0.00 0.00 4.48 +0.21 37 0 92 0
29SEP27 36.00 P 0.00 0.00 0.00 5.04 +0.25 38 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 5.59 +0.24 37 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 6.17 +0.22 37 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 6.85 +0.27 38 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 7.51 +0.55 38 0 2 0
29SEP27 41.00 P 0.00 0.00 0.00 8.20 +0.59 38 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 8.91 +0.61 38 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 9.64 +0.64 38 0 3 0
29SEP27 44.00 P 0.00 0.00 0.00 10.39 +0.41 38 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 11.17 +0.70 38 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 11.96 +0.45 38 0 4 0
TOTAL PUT 297 11,490 +91
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$ 51.200
23OCT26 41.00 C 0.00 0.00 0.00 10.21 -1.22 0 0 0 0
23OCT26 41.50 C 0.00 0.00 0.00 9.71 -1.22 0 0 0 0
23OCT26 42.00 C 0.00 0.00 0.00 9.21 -1.22 0 0 0 0
23OCT26 42.50 C 0.00 0.00 0.00 8.71 -1.22 0 0 0 0
23OCT26 43.00 C 0.00 0.00 0.00 8.21 -1.22 0 0 0 0
23OCT26 43.50 C 0.00 0.00 0.00 7.71 -1.22 0 0 0 0
23OCT26 44.00 C 0.00 0.00 0.00 7.21 -1.22 0 0 0 0
23OCT26 44.50 C 0.00 0.00 0.00 6.71 -1.22 0 0 0 0
23OCT26 45.00 C 0.00 0.00 0.00 6.21 -1.22 0 0 0 0
23OCT26 45.50 C 0.00 0.00 0.00 5.72 -1.21 55 0 0 0
23OCT26 46.00 C 0.00 0.00 0.00 5.22 -1.21 51 0 0 0
23OCT26 46.50 C 0.00 0.00 0.00 4.73 -1.21 52 0 0 0
23OCT26 47.00 C 0.00 0.00 0.00 4.24 -1.21 50 0 0 0
23OCT26 47.50 C 0.00 0.00 0.00 3.76 -1.20 50 0 0 0
23OCT26 48.00 C 0.00 0.00 0.00 3.30 -1.18 51 0 0 0
23OCT26 48.50 C 0.00 0.00 0.00 2.85 -1.16 51 0 0 0
23OCT26 49.00 C 0.00 0.00 0.00 2.43 -1.12 51 0 0 0
23OCT26 49.50 C 0.00 0.00 0.00 1.97 -1.15 46 0 0 0
23OCT26 50.00 C 2.45 2.47 1.60 1.62 -1.07 48 41 46 +33
23OCT26 51.00 C 1.10 1.65 0.88 1.03 -0.85 49 134 77 +62
23OCT26 52.00 C 0.74 1.41 0.44 0.60 -0.67 50 193 170 +31
23OCT26 53.00 C 0.40 0.82 0.27 0.32 -0.48 50 135 361 +13
23OCT26 54.00 C 0.20 0.49 0.13 0.15 -0.32 50 158 142 +20
23OCT26 55.00 C 0.09 0.28 0.07 0.07 -0.21 51 127 210 +37
23OCT26 56.00 C 0.07 0.15 0.05 0.03 -0.11 52 19 238 0
23OCT26 57.00 C 0.08 0.09 0.03 0.01 -0.06 51 42 81 +17
23OCT26 58.00 C 0.05 0.05 0.05 0.01 -0.02 59 41 55 +38
23OCT26 59.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 109 0
23OCT26 60.00 C 0.01 0.02 0.01 0.01 0.00 72 12 55 +12
23OCT26 61.00 C 0.01 0.01 0.01 0.01 0.00 79 1 28 0
23OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 85 0 8 0
23OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 92 0 29 0
23OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 98 0 17 0
23OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1 0
23OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 109 0 17 0
23OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 115 0 3 0
23OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 126 0 2 0
23OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
23OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
23OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
23OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
23OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
23OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
23OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
23OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 30.22 -1.20 187 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 29.22 -1.21 173 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 28.22 -1.21 159 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 27.22 -1.21 144 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 26.22 -1.21 112 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 25.22 -1.21 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 24.22 -1.21 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 23.22 -1.21 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 22.22 -1.21 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 21.22 -1.21 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 20.22 -1.22 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 19.23 -1.21 105 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 18.23 -1.21 97 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 17.23 -1.21 89 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 16.23 -1.21 80 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 15.23 -1.21 72 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 14.23 -1.21 61 0 1 0
29OCT26 38.00 C 0.00 0.00 0.00 13.23 -1.21 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 12.23 -1.22 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 11.23 -1.22 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 10.23 -1.22 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 9.24 -1.21 49 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 8.24 -1.21 43 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 7.25 -1.21 43 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 6.28 -1.20 45 0 1 0
29OCT26 46.00 C 0.00 0.00 0.00 5.33 -1.18 44 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 4.42 -1.15 44 0 16 0
29OCT26 48.00 C 0.00 0.00 0.00 3.47 -1.06 39 0 16 0
29OCT26 49.00 C 0.00 0.00 0.00 2.72 -0.98 41 0 4 0
29OCT26 50.00 C 2.20 2.90 1.88 2.07 -0.89 42 24 89 +14
29OCT26 52.50 C 1.10 1.52 0.76 0.89 -0.59 44 58 366 +2
29OCT26 55.00 C 0.11 0.70 0.11 0.30 -0.31 44 92 1,107 +6
29OCT26 57.50 C 0.18 0.18 0.12 0.09 -0.13 45 83 407 -23
29OCT26 60.00 C 0.10 0.10 0.06 0.02 -0.04 45 110 1,761 -50
29OCT26 62.50 C 0.04 0.06 0.03 0.01 -0.01 51 102 747 +4
29OCT26 65.00 C 0.04 0.04 0.02 0.01 0.00 59 101 1,419 +8
29OCT26 67.50 C 0.02 0.02 0.02 0.01 0.00 68 3 752 -1
29OCT26 70.00 C 0.02 0.02 0.01 0.01 0.00 76 6 1,595 0
29OCT26 72.50 C 0.02 0.02 0.02 0.01 0.00 83 2 511 -2
29OCT26 75.00 C 0.01 0.01 0.01 0.01 0.00 90 1 544 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 97 0 254 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 103 0 383 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 110 0 142 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 116 0 340 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 122 0 159 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 127 0 291 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 133 0 172 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 138 0 193 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 143 0 386 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 148 0 301 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 153 0 172 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 157 0 204 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 162 0 338 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 166 0 105 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 171 0 52 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 175 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 179 0 128 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 183 0 88 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 187 0 54 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 191 0 26 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 194 0 43 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 198 0 132 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 201 0 44 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 205 0 102 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 208 0 162 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 212 0 177 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 215 0 10 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 218 0 25 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 221 0 24 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 224 0 35 0
30OCT26 41.00 C 0.00 0.00 0.00 10.24 - 49 0 0 -
30OCT26 41.50 C 0.00 0.00 0.00 9.74 - 46 0 0 -
30OCT26 42.00 C 0.00 0.00 0.00 9.24 - 43 0 0 -
30OCT26 42.50 C 0.00 0.00 0.00 8.74 - 40 0 0 -
30OCT26 43.00 C 0.00 0.00 0.00 8.25 - 45 0 0 -
30OCT26 43.50 C 0.00 0.00 0.00 7.76 - 46 0 0 -
30OCT26 44.00 C 0.00 0.00 0.00 7.26 - 43 0 0 -
30OCT26 44.50 C 0.00 0.00 0.00 6.78 - 45 0 0 -
30OCT26 45.00 C 0.00 0.00 0.00 6.30 - 45 0 0 -
30OCT26 45.50 C 0.00 0.00 0.00 5.82 - 44 0 0 -
30OCT26 46.00 C 0.00 0.00 0.00 5.36 - 45 0 0 -
30OCT26 46.50 C 0.00 0.00 0.00 4.90 - 44 0 0 -
30OCT26 47.00 C 0.00 0.00 0.00 4.42 - 42 0 0 -
30OCT26 47.50 C 0.00 0.00 0.00 3.91 - 37 0 0 -
30OCT26 48.00 C 0.00 0.00 0.00 3.52 - 39 0 0 -
30OCT26 48.50 C 0.00 0.00 0.00 3.14 - 40 0 0 -
30OCT26 49.00 C 0.00 0.00 0.00 2.78 - 41 0 0 -
30OCT26 49.50 C 0.00 0.00 0.00 2.45 - 42 0 0 -
30OCT26 50.00 C 2.32 2.35 2.25 2.14 - 42 50 35 -
30OCT26 51.00 C 0.00 0.00 0.00 1.59 - 43 0 0 -
30OCT26 52.00 C 1.45 1.50 1.08 1.15 - 43 149 149 -
30OCT26 53.00 C 0.96 1.08 0.82 0.80 - 44 142 79 -
30OCT26 54.00 C 0.57 0.61 0.57 0.54 - 44 25 15 -
30OCT26 55.00 C 0.61 0.61 0.61 0.35 - 44 4 4 -
30OCT26 56.00 C 0.28 0.48 0.28 0.23 - 45 5 5 -
30OCT26 57.00 C 0.26 0.38 0.26 0.14 - 45 20 20 -
30OCT26 58.00 C 0.19 0.19 0.14 0.09 - 45 7 7 -
30OCT26 59.00 C 0.12 0.12 0.12 0.05 - 45 4 4 -
30OCT26 60.00 C 0.13 0.16 0.10 0.03 - 46 9 7 -
30OCT26 61.00 C 0.00 0.00 0.00 0.02 - 47 0 0 -
30OCT26 62.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
30OCT26 63.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
30OCT26 64.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
30OCT26 65.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
30OCT26 66.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
30OCT26 67.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
30OCT26 68.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
30OCT26 69.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
30OCT26 70.00 C 0.00 0.00 0.00 0.01 - 72 0 0 -
30OCT26 71.00 C 0.00 0.00 0.00 0.01 - 74 0 0 -
30OCT26 72.00 C 0.00 0.00 0.00 0.01 - 77 0 0 -
27NOV26 21.00 C 0.00 0.00 0.00 30.27 -1.21 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 29.27 -1.21 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 28.28 -1.21 80 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 27.28 -1.16 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 26.28 -1.15 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 25.29 -1.15 68 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 24.29 -1.21 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 23.29 -1.21 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 22.30 -1.15 58 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 21.30 -1.13 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 20.30 -1.18 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 19.31 -1.13 48 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 18.31 -1.13 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 17.32 -1.15 46 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 16.32 -1.12 39 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 15.26 -1.23 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 14.35 -1.19 44 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 13.23 -1.26 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 12.25 -1.28 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 11.29 -1.25 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 10.35 -1.27 29 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 9.57 -1.08 43 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 8.68 -1.07 44 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 7.58 -1.36 35 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 6.78 -1.23 38 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 6.02 -1.13 39 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 5.31 -0.98 40 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 4.65 -0.93 41 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 4.04 -0.88 41 0 43 0
27NOV26 50.00 C 3.77 3.77 3.29 3.48 -0.83 42 68 131 +41
27NOV26 52.50 C 2.36 2.96 2.23 2.33 -0.68 42 11 59 +7
27NOV26 55.00 C 1.84 2.01 1.47 1.50 -0.50 43 44 138 +3
27NOV26 57.50 C 0.98 1.30 0.98 0.96 -0.35 44 107 184 -75
27NOV26 60.00 C 0.78 1.00 0.67 0.56 -0.28 44 422 754 +107
27NOV26 62.50 C 0.56 0.60 0.48 0.31 -0.19 44 64 277 -26
27NOV26 65.00 C 0.42 0.43 0.32 0.17 -0.12 44 9 310 0
27NOV26 67.50 C 0.00 0.00 0.00 0.09 -0.07 44 0 446 0
27NOV26 70.00 C 0.25 0.26 0.18 0.05 -0.04 44 20 412 +7
27NOV26 72.50 C 0.20 0.20 0.14 0.03 -0.02 45 23 92 -2
27NOV26 75.00 C 0.15 0.15 0.11 0.02 -0.01 47 18 178 +1
27NOV26 77.50 C 0.11 0.12 0.10 0.01 -0.01 47 29 120 -8
27NOV26 80.00 C 0.09 0.09 0.08 0.01 0.00 50 5 313 0
27NOV26 82.50 C 0.06 0.07 0.06 0.01 0.00 53 40 249 -19
27NOV26 85.00 C 0.05 0.06 0.05 0.01 0.00 56 33 300 +3
27NOV26 87.50 C 0.04 0.05 0.04 0.01 0.00 59 13 73 +13
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 103 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 64 0 102 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 67 0 81 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 69 0 47 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 71 0 99 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 74 0 9 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 76 0 119 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 78 0 145 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 80 0 22 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 83 0 28 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 85 0 33 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 87 0 21 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 89 0 45 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 90 0 6 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 92 0 35 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 94 0 16 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 96 0 27 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 98 0 102 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 99 0 20 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 101 0 39 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 102 0 37 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 104 0 79 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 106 0 33 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 107 0 111 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 109 0 190 0
30DEC26 21.00 C 0.00 0.00 0.00 30.33 -1.15 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 29.43 -1.11 92 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 28.28 -1.27 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 27.35 -1.19 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 26.28 -1.18 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 25.46 -1.06 76 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 24.48 -1.06 74 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 23.47 -1.11 68 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 22.30 -1.30 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 21.30 -1.20 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 20.54 -1.06 62 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 19.52 -1.05 57 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 18.60 -1.02 59 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 17.61 -1.05 56 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 16.50 -1.13 44 0 30 0
30DEC26 36.00 C 0.00 0.00 0.00 15.37 -1.25 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.41 -1.33 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.77 -1.01 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.81 -0.97 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.61 -1.26 35 0 3 0
30DEC26 41.00 C 0.00 0.00 0.00 10.72 -1.20 36 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 10.11 -0.89 43 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 9.20 -0.96 41 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.42 -0.84 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.67 -0.76 41 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 6.95 -0.94 41 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 6.28 -0.89 41 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.47 -1.02 39 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 4.90 -1.13 39 0 141 0
30DEC26 50.00 C 4.35 4.51 4.27 4.37 -0.73 40 42 132 +18
30DEC26 52.50 C 3.92 3.92 3.24 3.24 -0.59 40 63 285 -25
30DEC26 55.00 C 2.62 2.62 2.62 2.39 -0.49 41 25 128 -15
30DEC26 57.50 C 1.85 1.92 1.85 1.74 -0.40 42 20 277 -10
30DEC26 60.00 C 1.44 1.80 1.33 1.20 -0.30 42 170 405 +118
30DEC26 62.50 C 1.09 1.18 1.02 0.81 -0.22 42 239 471 +103
30DEC26 65.00 C 0.83 1.00 0.79 0.54 -0.16 42 258 1,067 +112
30DEC26 67.50 C 0.65 0.79 0.64 0.35 -0.11 42 109 186 +29
30DEC26 70.00 C 0.61 0.61 0.47 0.23 -0.07 42 23 1,009 +1
30DEC26 72.50 C 0.44 0.50 0.39 0.14 -0.06 41 4 2,515 +1
30DEC26 75.00 C 0.36 0.36 0.34 0.09 -0.04 41 21 180 +1
30DEC26 77.50 C 0.00 0.00 0.00 0.06 -0.02 42 0 322 0
30DEC26 80.00 C 0.24 0.24 0.23 0.04 -0.01 42 50 1,142 +10
30DEC26 82.50 C 0.20 0.20 0.20 0.02 -0.01 41 2 239 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 1,357 0
30DEC26 87.50 C 0.14 0.14 0.14 0.01 0.00 43 2 240 +2
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 45 0 255 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 47 0 169 0
30DEC26 95.00 C 0.09 0.09 0.09 0.01 0.00 48 20 196 +20
30DEC26 97.50 C 0.08 0.08 0.08 0.01 0.00 50 20 241 -6
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 52 0 332 0
30DEC26 102.50 C 0.06 0.07 0.06 0.01 0.00 54 14 116 0
30DEC26 105.00 C 0.05 0.06 0.05 0.01 0.00 55 16 145 0
30DEC26 107.50 C 0.04 0.05 0.04 0.01 0.00 57 8 95 +2
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 59 0 154 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 60 0 23 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 62 0 41 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 63 0 32 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 64 0 229 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 66 0 57 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 67 0 127 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 68 0 49 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 70 0 326 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 71 0 45 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 72 0 79 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 73 0 125 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 75 0 109 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 76 0 132 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 77 0 44 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 79 0 129 0
28JAN27 21.00 C 0.00 0.00 0.00 30.51 -1.01 86 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 29.51 -1.03 81 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 28.50 -1.05 75 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 27.53 -1.01 73 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 26.54 -0.96 70 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 25.57 -0.95 68 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 24.58 -0.96 65 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 23.56 -1.02 59 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 22.59 -1.01 58 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 21.64 -0.94 58 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 20.63 -0.99 53 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 19.68 -0.96 53 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 18.73 -0.90 52 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 17.77 -1.00 50 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 16.78 -0.93 47 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 15.83 -0.95 46 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 14.92 -0.98 46 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 14.00 -0.90 44 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 13.09 -0.87 43 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 12.19 -0.82 42 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 11.28 -0.88 41 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 10.46 -0.91 41 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 9.65 -0.78 40 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 8.86 -0.79 40 0 0 0
28JAN27 45.00 C 8.40 9.70 8.25 8.23 -0.70 41 26 35 +26
28JAN27 46.00 C 0.00 0.00 0.00 7.55 -0.83 41 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 6.91 -0.78 41 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 6.12 -0.92 39 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 5.56 -0.69 39 0 15 0
28JAN27 50.00 C 5.76 5.76 4.91 5.05 -0.65 39 107 153 +97
28JAN27 52.50 C 4.30 4.30 4.30 3.92 -0.57 40 20 436 0
28JAN27 55.00 C 0.00 0.00 0.00 2.99 -0.54 40 0 144 0
28JAN27 57.50 C 0.00 0.00 0.00 2.29 -0.44 41 0 743 0
28JAN27 60.00 C 1.91 1.98 1.91 1.77 -0.26 41 37 193 +5
28JAN27 62.50 C 0.00 0.00 0.00 1.30 -0.19 41 0 231 0
28JAN27 65.00 C 1.22 1.25 1.18 0.94 -0.14 41 20 47 +4
28JAN27 67.50 C 1.15 1.15 1.00 0.67 -0.11 41 17 96 0
28JAN27 70.00 C 0.85 1.00 0.75 0.48 -0.07 41 43 37 -32
28JAN27 72.50 C 0.65 0.65 0.65 0.34 -0.05 41 1 37 +1
28JAN27 75.00 C 0.52 0.52 0.52 0.24 -0.03 41 16 51 +9
28JAN27 77.50 C 0.52 0.52 0.52 0.16 -0.03 41 2 44 +2
28JAN27 80.00 C 0.00 0.00 0.00 0.11 -0.02 41 0 44 0
28JAN27 82.50 C 0.00 0.00 0.00 0.08 -0.01 41 0 18 0
28JAN27 85.00 C 0.00 0.00 0.00 0.06 0.00 42 0 30 0
28JAN27 87.50 C 0.00 0.00 0.00 0.04 0.00 42 0 2 0
28JAN27 90.00 C 0.00 0.00 0.00 0.03 0.00 42 0 11 0
28JAN27 92.50 C 0.00 0.00 0.00 0.02 0.00 42 0 8 0
28JAN27 95.00 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
28JAN27 97.50 C 0.00 0.00 0.00 0.01 0.00 42 0 8 0
28JAN27 100.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
28JAN27 102.50 C 0.00 0.00 0.00 0.01 0.00 45 0 23 0
28JAN27 105.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
28JAN27 107.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 110.00 C 0.08 0.08 0.08 0.01 0.00 49 1 17 +1
28JAN27 112.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.01 0.00 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 1 0
28JAN27 122.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30MAR27 21.00 C 0.00 0.00 0.00 30.64 -0.92 69 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 29.68 -0.94 68 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 28.68 -0.93 64 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 27.72 -0.90 62 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 26.73 -0.94 59 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 25.76 -0.94 57 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 24.80 -0.91 56 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 23.85 -0.92 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 22.89 -0.90 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 21.92 -0.91 51 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 20.98 -0.89 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 20.00 -0.97 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 19.08 -0.90 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 18.17 -0.85 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 17.25 -0.87 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 16.34 -0.85 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 15.44 -0.87 43 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.57 -0.96 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 13.65 -1.02 40 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.81 -0.94 40 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 12.11 -0.90 41 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 11.26 -0.86 39 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 10.51 -0.84 39 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.77 -0.95 39 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 9.12 -0.89 39 0 11 0
30MAR27 46.00 C 0.00 0.00 0.00 8.47 -0.75 39 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 7.84 -0.96 39 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 7.21 -0.99 38 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 6.69 -0.79 38 0 28 0
30MAR27 50.00 C 0.00 0.00 0.00 6.19 -0.72 39 0 365 0
30MAR27 52.50 C 5.20 5.20 5.03 5.08 -0.67 39 46 601 +46
30MAR27 55.00 C 0.00 0.00 0.00 4.14 -0.63 39 0 875 0
30MAR27 57.50 C 3.69 3.69 3.69 3.43 -0.55 40 15 762 +8
30MAR27 60.00 C 0.00 0.00 0.00 2.83 -0.38 41 2,000 2,130 +2,000
30MAR27 62.50 C 0.00 0.00 0.00 2.26 -0.31 41 0 401 0
30MAR27 65.00 C 2.05 2.05 2.05 1.79 -0.25 41 5 651 -4
30MAR27 67.50 C 0.00 0.00 0.00 1.41 -0.21 40 0 34 0
30MAR27 70.00 C 1.60 1.60 1.60 1.10 -0.17 40 4 1,108 +4
30MAR27 72.50 C 0.00 0.00 0.00 0.86 -0.14 40 0 1,029 0
30MAR27 75.00 C 0.00 0.00 0.00 0.67 -0.11 40 4 1,243 -4
30MAR27 77.50 C 0.00 0.00 0.00 0.52 -0.08 40 0 727 0
30MAR27 80.00 C 0.00 0.00 0.00 0.40 -0.07 40 0 193 0
30MAR27 82.50 C 0.00 0.00 0.00 0.31 -0.05 40 0 104 0
30MAR27 85.00 C 0.00 0.00 0.00 0.24 -0.04 40 0 372 0
30MAR27 87.50 C 0.00 0.00 0.00 0.18 -0.03 40 0 177 0
30MAR27 90.00 C 0.54 0.54 0.51 0.14 -0.02 40 10 192 +5
30MAR27 92.50 C 0.00 0.00 0.00 0.11 -0.02 40 0 115 0
30MAR27 95.00 C 0.00 0.00 0.00 0.08 -0.02 40 0 44 0
30MAR27 97.50 C 0.00 0.00 0.00 0.07 -0.01 41 0 27 0
30MAR27 100.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 81 0
30MAR27 102.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 62 0
30MAR27 105.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 49 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 52 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 39 0 104 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 41 0 16 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 44 0 35 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 45 0 29 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 46 0 31 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30MAR27 135.00 C 0.12 0.12 0.12 0.01 0.00 47 15 15 +15
30MAR27 137.50 C 0.00 0.00 0.00 0.01 0.00 48 0 78 0
30MAR27 140.00 C 0.00 0.00 0.00 0.01 0.00 49 0 21 0
30MAR27 142.50 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 0.00 51 0 73 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 0.00 51 0 56 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 0.00 52 0 180 0
29JUN27 21.00 C 0.00 0.00 0.00 30.93 -0.89 62 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 29.98 -0.88 61 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 28.97 -0.94 56 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 28.07 -0.88 57 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 27.14 -0.90 56 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 26.16 -0.89 53 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 25.19 -0.92 51 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 24.31 -0.92 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 23.34 -0.92 48 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 22.42 -0.92 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 21.48 -0.93 46 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 20.57 -0.91 45 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 19.71 -0.88 44 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 18.82 -0.88 43 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 17.96 -0.89 43 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 17.14 -0.88 43 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 16.18 -0.96 40 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 15.48 -0.86 41 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 14.61 -0.96 40 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.86 -1.01 40 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 13.12 -0.91 40 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 12.42 -0.87 39 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 11.72 -0.99 39 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 11.12 -0.81 39 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 10.49 -0.81 39 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 9.89 -0.87 39 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 9.31 -0.77 39 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 8.78 -0.77 39 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.33 -0.78 40 0 20 0
29JUN27 50.00 C 0.00 0.00 0.00 7.68 -0.88 39 0 60 0
29JUN27 52.50 C 0.00 0.00 0.00 6.60 -0.80 39 0 201 0
29JUN27 55.00 C 5.93 5.93 5.93 5.73 -0.71 40 15 115 +15
29JUN27 57.50 C 0.00 0.00 0.00 4.97 -0.62 40 0 11 0
29JUN27 60.00 C 0.00 0.00 0.00 4.21 -0.55 40 2,000 2,059 +1,998
29JUN27 62.50 C 0.00 0.00 0.00 3.55 -0.49 40 0 381 0
29JUN27 65.00 C 0.00 0.00 0.00 2.99 -0.43 40 0 64 0
29JUN27 67.50 C 0.00 0.00 0.00 2.51 -0.38 40 0 61 0
29JUN27 70.00 C 0.00 0.00 0.00 2.10 -0.34 40 0 677 0
29JUN27 72.50 C 0.00 0.00 0.00 1.75 -0.30 40 0 34 0
29JUN27 75.00 C 2.20 2.20 2.20 1.46 -0.26 40 18 82 0
29JUN27 77.50 C 0.00 0.00 0.00 1.22 -0.22 40 0 16 0
29JUN27 80.00 C 0.00 0.00 0.00 1.02 -0.19 40 0 134 0
29JUN27 82.50 C 0.00 0.00 0.00 0.84 -0.17 40 0 29 0
29JUN27 85.00 C 0.00 0.00 0.00 0.70 -0.12 40 0 152 0
29JUN27 87.50 C 0.00 0.00 0.00 0.58 -0.11 40 0 49 0
29JUN27 90.00 C 0.00 0.00 0.00 0.48 -0.09 40 0 821 0
29JUN27 92.50 C 0.00 0.00 0.00 0.40 -0.08 40 0 32 0
29JUN27 95.00 C 0.00 0.00 0.00 0.33 -0.08 40 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 0.28 -0.06 40 0 21 0
29JUN27 100.00 C 0.89 0.89 0.70 0.23 -0.06 40 14 308 +1
29JUN27 102.50 C 0.00 0.00 0.00 0.19 -0.05 40 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 0.16 -0.04 40 0 5 0
29JUN27 107.50 C 0.00 0.00 0.00 0.13 -0.04 39 0 4 0
29JUN27 110.00 C 0.00 0.00 0.00 0.11 -0.03 40 0 313 0
29JUN27 112.50 C 0.00 0.00 0.00 0.09 -0.03 40 0 20 0
29JUN27 115.00 C 0.00 0.00 0.00 0.08 -0.02 40 0 9 0
29JUN27 117.50 C 0.00 0.00 0.00 0.07 -0.01 40 0 2 0
29JUN27 120.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 13 0
29JUN27 122.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 20 0
29JUN27 125.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 1 0
29JUN27 127.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 2 0
29JUN27 130.00 C 0.32 0.32 0.32 0.02 -0.01 39 1 5 0
29JUN27 132.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 0.01 0.00 38 0 9 0
29JUN27 137.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JUN27 140.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
29JUN27 145.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JUN27 147.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.01 0.00 41 0 22 0
29SEP27 21.00 C 0.00 0.00 0.00 30.93 -1.31 45 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 29.98 -1.26 44 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 29.38 -0.92 55 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 28.41 -0.99 53 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 27.14 -1.36 42 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 26.60 -0.96 51 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 25.68 -0.96 50 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 24.71 -0.94 47 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 23.47 -1.37 40 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 22.97 -0.81 46 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 21.74 -1.31 40 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 20.89 -1.21 40 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 20.07 -1.21 40 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 19.58 -0.87 43 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 18.77 -0.85 43 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 18.00 -0.93 43 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 17.26 -0.77 43 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 16.33 -1.05 41 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 15.59 -0.93 40 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 15.06 -0.69 42 0 21 0
29SEP27 41.00 C 0.00 0.00 0.00 14.17 -0.93 40 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 13.55 -0.86 40 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 12.92 -0.80 40 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 12.39 -0.84 40 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 11.81 -0.76 40 0 6 0
29SEP27 46.00 C 11.00 11.00 11.00 10.99 -0.95 39 1 1 +1
29SEP27 47.00 C 0.00 0.00 0.00 10.64 -0.78 40 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 10.15 -0.72 40 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 9.66 -0.70 40 0 0 0
29SEP27 50.00 C 10.00 10.00 10.00 9.08 -0.90 39 2 3 +2
29SEP27 52.50 C 8.41 8.41 8.25 8.09 -0.77 40 5 5 +5
29SEP27 55.00 C 0.00 0.00 0.00 7.19 -0.72 40 0 96 0
29SEP27 57.50 C 0.00 0.00 0.00 6.38 -0.75 41 0 26 0
29SEP27 60.00 C 6.10 6.10 5.85 5.59 -0.70 41 11 53 +10
29SEP27 62.50 C 0.00 0.00 0.00 4.88 -0.65 41 0 18 0
29SEP27 65.00 C 0.00 0.00 0.00 4.26 -0.60 40 0 24 0
29SEP27 67.50 C 0.00 0.00 0.00 3.71 -0.56 40 0 81 0
29SEP27 70.00 C 0.00 0.00 0.00 3.24 -0.50 40 0 79 0
29SEP27 72.50 C 0.00 0.00 0.00 2.82 -0.46 40 0 16 0
29SEP27 75.00 C 0.00 0.00 0.00 2.45 -0.42 40 0 17 0
29SEP27 77.50 C 0.00 0.00 0.00 2.13 -0.38 40 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 1.85 -0.35 40 0 16 0
29SEP27 82.50 C 0.00 0.00 0.00 1.61 -0.31 40 0 1 0
29SEP27 85.00 C 2.20 2.20 2.20 1.40 -0.28 40 2 4 +2
29SEP27 87.50 C 0.00 0.00 0.00 1.21 -0.22 40 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 1.05 -0.20 40 0 13 0
29SEP27 92.50 C 0.00 0.00 0.00 0.92 -0.17 40 0 8 0
29SEP27 95.00 C 0.00 0.00 0.00 0.80 -0.18 40 0 4 0
29SEP27 97.50 C 0.00 0.00 0.00 0.69 -0.14 40 0 5 0
29SEP27 100.00 C 0.00 0.00 0.00 0.60 -0.15 40 0 47 0
29SEP27 102.50 C 0.00 0.00 0.00 0.52 -0.14 40 0 6 0
29SEP27 105.00 C 0.00 0.00 0.00 0.45 -0.13 40 0 8 0
29SEP27 107.50 C 0.00 0.00 0.00 0.40 -0.10 40 0 3 0
29SEP27 110.00 C 0.00 0.00 0.00 0.34 -0.10 40 0 11 0
29SEP27 112.50 C 0.00 0.00 0.00 0.30 -0.09 40 0 4 0
29SEP27 115.00 C 0.00 0.00 0.00 0.26 -0.08 40 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.23 -0.07 40 0 2 0
29SEP27 120.00 C 0.00 0.00 0.00 0.20 -0.06 40 0 4 0
29SEP27 122.50 C 0.00 0.00 0.00 0.17 -0.06 40 0 2 0
29SEP27 125.00 C 0.00 0.00 0.00 0.15 -0.05 40 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 0.13 -0.05 40 0 1 0
29SEP27 130.00 C 0.00 0.00 0.00 0.12 -0.04 40 0 1 0
29SEP27 132.50 C 0.00 0.00 0.00 0.10 -0.04 40 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.09 -0.03 40 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.08 -0.03 40 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.07 -0.03 40 0 30 0
29SEP27 142.50 C 0.00 0.00 0.00 0.06 -0.02 40 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 40 0
TOTAL CALL 8,370 56,296 +4,851
23OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
23OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
23OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
23OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
23OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
23OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
23OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
23OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
23OCT26 46.50 P 0.00 0.00 0.00 0.02 +0.01 53 0 1 0
23OCT26 47.00 P 0.06 0.06 0.06 0.03 +0.01 51 3 3 +3
23OCT26 47.50 P 0.12 0.12 0.06 0.06 +0.03 53 20 20 +20
23OCT26 48.00 P 0.00 0.00 0.00 0.09 +0.04 51 0 20 0
23OCT26 48.50 P 0.15 0.15 0.15 0.14 +0.06 51 4 28 +4
23OCT26 49.00 P 0.21 0.22 0.21 0.22 +0.10 51 3 34 0
23OCT26 49.50 P 0.35 0.47 0.18 0.33 +0.15 52 12 35 +3
23OCT26 50.00 P 0.52 0.64 0.26 0.47 +0.20 52 79 90 +38
23OCT26 51.00 P 0.71 1.05 0.38 0.88 +0.36 53 42 42 +1
23OCT26 52.00 P 1.50 1.71 0.68 1.45 +0.54 53 93 127 +45
23OCT26 53.00 P 1.42 1.95 1.13 2.18 +0.74 55 33 148 +4
23OCT26 54.00 P 2.40 3.05 2.40 3.03 +0.91 59 2 120 0
23OCT26 55.00 P 4.05 4.05 4.05 3.97 +1.04 66 3 53 0
23OCT26 56.00 P 0.00 0.00 0.00 4.96 +1.14 76 2 32 -2
23OCT26 57.00 P 0.00 0.00 0.00 5.98 +1.34 89 1 6 -1
23OCT26 58.00 P 6.70 7.00 6.70 7.00 +1.39 102 2 24 -1
23OCT26 59.00 P 0.00 0.00 0.00 8.03 +1.43 116 0 16 0
23OCT26 60.00 P 0.00 0.00 0.00 9.05 +1.45 129 0 4 0
23OCT26 61.00 P 0.00 0.00 0.00 10.09 +1.49 143 0 0 -4
23OCT26 62.00 P 0.00 0.00 0.00 11.11 +1.45 155 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 12.12 +1.45 166 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 13.08 +1.38 170 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 14.19 +1.52 193 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 15.09 +1.37 188 0 0 0
23OCT26 67.00 P 0.00 0.00 0.00 16.12 +1.42 201 0 0 0
23OCT26 68.00 P 0.00 0.00 0.00 17.22 +1.50 223 0 0 0
23OCT26 69.00 P 0.00 0.00 0.00 18.02 +1.33 201 0 0 0
23OCT26 70.00 P 0.00 0.00 0.00 19.16 +1.47 231 0 0 0
23OCT26 71.00 P 0.00 0.00 0.00 20.20 +1.45 244 0 0 0
23OCT26 72.00 P 0.00 0.00 0.00 21.22 +1.53 254 0 0 0
23OCT26 73.00 P 0.00 0.00 0.00 22.13 +1.44 249 0 0 0
23OCT26 74.00 P 0.00 0.00 0.00 23.18 +1.49 264 0 0 0
23OCT26 75.00 P 0.00 0.00 0.00 24.19 +1.52 272 0 0 0
23OCT26 76.00 P 0.00 0.00 0.00 25.21 +1.54 282 0 0 0
23OCT26 77.00 P 0.00 0.00 0.00 26.13 +1.45 277 0 0 0
23OCT26 78.00 P 0.00 0.00 0.00 27.28 +1.61 306 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 169 0 15 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 129 0 100 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 115 0 2 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 75 0 35 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 64 0 24 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 80 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 64 0
29OCT26 43.00 P 0.03 0.03 0.03 0.01 0.00 47 30 95 +30
29OCT26 44.00 P 0.04 0.04 0.04 0.02 0.00 45 10 126 0
29OCT26 45.00 P 0.06 0.07 0.05 0.05 +0.02 46 4 52 +1
29OCT26 46.00 P 0.17 0.17 0.17 0.10 +0.04 45 5 121 +5
29OCT26 47.00 P 0.20 0.25 0.20 0.19 +0.07 45 2 102 -2
29OCT26 48.00 P 0.21 0.42 0.21 0.35 +0.14 45 17 230 0
29OCT26 49.00 P 0.55 0.72 0.40 0.58 +0.21 45 82 314 +20
29OCT26 50.00 P 0.86 1.05 0.64 0.92 +0.31 45 186 364 +3
29OCT26 52.50 P 1.70 2.04 1.43 2.25 +0.63 47 34 458 +20
29OCT26 55.00 P 3.53 4.50 3.16 4.15 +0.88 48 24 1,217 -10
29OCT26 57.50 P 6.56 6.56 6.56 6.55 +1.13 60 2 748 -1
29OCT26 60.00 P 7.88 8.90 7.40 9.07 +1.45 77 42 1,568 -40
29OCT26 62.50 P 10.30 11.51 10.30 11.51 +1.21 86 5 551 -238
29OCT26 65.00 P 12.90 14.00 12.80 14.19 +1.43 113 8 764 -50
29OCT26 67.50 P 16.50 16.50 16.50 16.53 +1.27 112 4 46 -1,206
29OCT26 70.00 P 17.45 17.45 17.45 19.16 +1.39 135 2 123 0
29OCT26 72.50 P 20.00 20.00 20.00 21.55 +1.28 136 2 30 0
29OCT26 75.00 P 22.65 22.65 22.65 24.19 +1.43 159 1 51 0
29OCT26 77.50 P 0.00 0.00 0.00 26.57 +1.30 158 0 15 0
29OCT26 80.00 P 0.00 0.00 0.00 29.02 +1.23 162 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 31.54 +1.28 173 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 34.07 +1.31 185 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 36.54 +1.37 190 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 39.00 +1.21 191 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 41.50 +1.30 199 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 44.07 +1.38 216 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 46.57 +1.38 223 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 49.07 +1.28 229 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 51.54 +1.37 232 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 54.07 +1.28 242 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 56.53 +1.35 243 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 59.03 +1.33 249 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 61.53 +1.24 255 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 64.03 +1.37 261 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 66.53 +1.24 267 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 69.03 +1.32 272 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 71.53 +1.24 278 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 74.03 +1.31 283 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 76.53 +1.33 288 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 79.03 +1.32 292 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 81.53 +1.34 297 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 84.03 +1.32 301 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 86.53 +1.30 306 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 89.03 +1.24 310 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 91.53 +1.31 314 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 94.07 +1.36 326 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 96.53 +1.32 323 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 99.03 +1.24 327 0 0 0
30OCT26 41.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
30OCT26 41.50 P 0.00 0.00 0.00 0.01 - 52 0 0 -
30OCT26 42.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
30OCT26 42.50 P 0.00 0.00 0.00 0.01 - 47 0 0 -
30OCT26 43.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
30OCT26 43.50 P 0.00 0.00 0.00 0.02 - 46 0 0 -
30OCT26 44.00 P 0.00 0.00 0.00 0.03 - 46 0 0 -
30OCT26 44.50 P 0.00 0.00 0.00 0.04 - 45 0 0 -
30OCT26 45.00 P 0.00 0.00 0.00 0.06 - 45 0 0 -
30OCT26 45.50 P 0.00 0.00 0.00 0.09 - 45 0 0 -
30OCT26 46.00 P 0.00 0.00 0.00 0.12 - 45 0 0 -
30OCT26 46.50 P 0.00 0.00 0.00 0.17 - 45 0 0 -
30OCT26 47.00 P 0.00 0.00 0.00 0.23 - 45 0 0 -
30OCT26 47.50 P 0.37 0.37 0.37 0.30 - 45 6 6 -
30OCT26 48.00 P 0.00 0.00 0.00 0.40 - 45 0 0 -
30OCT26 48.50 P 0.64 0.64 0.64 0.51 - 45 18 18 -
30OCT26 49.00 P 0.65 0.65 0.65 0.64 - 45 2 2 -
30OCT26 49.50 P 0.76 0.85 0.76 0.80 - 45 2 1 -
30OCT26 50.00 P 0.86 1.15 0.86 0.99 - 45 18 18 -
30OCT26 51.00 P 1.42 1.42 1.42 1.44 - 46 9 9 -
30OCT26 52.00 P 1.54 1.96 1.54 1.99 - 46 33 32 -
30OCT26 53.00 P 0.00 0.00 0.00 2.66 - 47 0 0 -
30OCT26 54.00 P 0.00 0.00 0.00 3.41 - 48 0 0 -
30OCT26 55.00 P 0.00 0.00 0.00 4.24 - 49 2 2 -
30OCT26 56.00 P 4.92 5.15 4.92 5.14 - 52 4 4 -
30OCT26 57.00 P 0.00 0.00 0.00 5.98 - 50 1 1 -
30OCT26 58.00 P 0.00 0.00 0.00 7.00 - 57 0 0 -
30OCT26 59.00 P 0.00 0.00 0.00 8.03 - 65 0 0 -
30OCT26 60.00 P 0.00 0.00 0.00 9.07 - 73 0 0 -
30OCT26 61.00 P 0.00 0.00 0.00 10.09 - 80 0 0 -
30OCT26 62.00 P 0.00 0.00 0.00 11.11 - 86 0 0 -
30OCT26 63.00 P 0.00 0.00 0.00 12.12 - 92 0 0 -
30OCT26 64.00 P 0.00 0.00 0.00 13.08 - 95 0 0 -
30OCT26 65.00 P 0.00 0.00 0.00 14.19 - 107 0 0 -
30OCT26 66.00 P 0.00 0.00 0.00 15.09 - 105 0 0 -
30OCT26 67.00 P 0.00 0.00 0.00 16.12 - 112 0 0 -
30OCT26 68.00 P 0.00 0.00 0.00 17.22 - 124 0 0 -
30OCT26 69.00 P 0.00 0.00 0.00 18.02 - 113 0 0 -
30OCT26 70.00 P 0.00 0.00 0.00 19.16 - 128 0 0 -
30OCT26 71.00 P 0.00 0.00 0.00 20.20 - 136 0 0 -
30OCT26 72.00 P 0.00 0.00 0.00 21.22 - 141 0 0 -
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 87 0 15 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 82 0 60 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 63 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 56 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 0.03 0.03 0.03 0.01 0.00 49 80 58 +36
27NOV26 35.00 P 0.04 0.04 0.04 0.01 0.00 46 13 50 -13
27NOV26 36.00 P 0.05 0.06 0.05 0.02 +0.01 46 14 69 +1
27NOV26 37.00 P 0.07 0.07 0.07 0.03 +0.01 46 14 14 +13
27NOV26 38.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 62 0
27NOV26 39.00 P 0.00 0.00 0.00 0.07 +0.02 44 0 8 0
27NOV26 40.00 P 0.00 0.00 0.00 0.10 +0.02 43 0 53 0
27NOV26 41.00 P 0.00 0.00 0.00 0.16 +0.03 44 0 74 0
27NOV26 42.00 P 0.00 0.00 0.00 0.23 +0.04 44 0 77 0
27NOV26 43.00 P 0.00 0.00 0.00 0.34 +0.07 44 0 31 0
27NOV26 44.00 P 0.44 0.44 0.44 0.48 +0.10 44 39 88 +39
27NOV26 45.00 P 0.57 0.70 0.57 0.66 +0.14 44 54 93 +49
27NOV26 46.00 P 0.80 0.87 0.69 0.87 +0.19 44 84 430 +69
27NOV26 47.00 P 1.07 1.17 0.88 1.15 +0.26 44 131 104 -10
27NOV26 48.00 P 1.37 1.55 1.16 1.48 +0.33 44 208 360 +128
27NOV26 49.00 P 1.50 1.87 1.30 1.87 +0.41 44 128 277 +12
27NOV26 50.00 P 2.14 2.34 1.89 2.30 +0.47 44 39 567 +6
27NOV26 52.50 P 3.30 3.65 2.99 3.64 +0.63 45 77 509 +31
27NOV26 55.00 P 4.62 5.60 4.62 5.33 +0.77 46 21 1,538 -13
27NOV26 57.50 P 7.50 7.50 7.20 7.29 +0.87 48 5 423 +4
27NOV26 60.00 P 8.80 9.55 8.80 9.48 +0.99 50 5 1,044 +2
27NOV26 62.50 P 11.00 11.00 11.00 11.82 +1.08 54 4 765 +4
27NOV26 65.00 P 13.96 13.96 13.96 14.28 +1.24 60 3 586 +2
27NOV26 67.50 P 15.62 16.81 15.62 16.61 +1.20 61 38 1,205 0
27NOV26 70.00 P 17.87 18.00 17.87 19.16 +1.37 69 21 116 -6
27NOV26 72.50 P 0.00 0.00 0.00 21.55 +1.25 70 0 34 -988
27NOV26 75.00 P 0.00 0.00 0.00 24.19 +1.38 81 0 67 0
27NOV26 77.50 P 0.00 0.00 0.00 26.57 +1.30 81 0 1 0
27NOV26 80.00 P 0.00 0.00 0.00 29.04 +1.25 85 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 31.54 +1.28 89 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 34.07 +1.31 95 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 36.54 +1.34 97 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 39.04 +1.25 101 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 41.54 +1.29 105 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 44.07 +1.34 111 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 46.57 +1.34 114 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 49.07 +1.28 118 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 51.54 +1.34 120 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 54.07 +1.28 125 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 56.53 +1.34 126 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 59.03 +1.33 129 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 61.57 +1.28 135 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 64.03 +1.30 135 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 66.53 +1.24 138 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 69.03 +1.25 140 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 71.53 +1.24 143 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 74.03 +1.31 146 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 76.53 +1.25 148 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 79.03 +1.30 151 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 81.53 +1.33 153 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 84.03 +1.32 156 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 86.53 +1.25 158 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 89.03 +1.23 161 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 91.53 +1.31 163 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 94.07 +1.31 168 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 96.53 +1.31 168 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 99.03 +1.24 170 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 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 54 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 46 0 6 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 32.00 P 0.05 0.06 0.05 0.01 0.00 41 3 3 +3
30DEC26 33.00 P 0.06 0.07 0.06 0.02 0.00 42 4 28 +4
30DEC26 34.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 30 0
30DEC26 35.00 P 0.11 0.12 0.10 0.05 +0.01 41 53 97 +39
30DEC26 36.00 P 0.12 0.12 0.12 0.08 +0.02 42 20 72 +20
30DEC26 37.00 P 0.00 0.00 0.00 0.12 +0.03 42 0 53 0
30DEC26 38.00 P 0.00 0.00 0.00 0.17 +0.04 42 0 26 0
30DEC26 39.00 P 0.00 0.00 0.00 0.24 +0.07 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.33 +0.08 41 0 79 0
30DEC26 41.00 P 0.00 0.00 0.00 0.44 +0.10 42 0 58 0
30DEC26 42.00 P 0.50 0.50 0.50 0.58 +0.13 41 18 91 +18
30DEC26 43.00 P 0.00 0.00 0.00 0.74 +0.16 41 0 221 0
30DEC26 44.00 P 0.69 0.90 0.69 0.96 +0.22 42 65 145 +16
30DEC26 45.00 P 1.07 1.12 1.01 1.18 +0.26 41 35 324 -19
30DEC26 46.00 P 1.44 1.44 1.44 1.43 +0.27 41 1 303 0
30DEC26 47.00 P 1.50 1.50 1.50 1.77 +0.35 41 1 130 0
30DEC26 48.00 P 1.80 2.10 1.60 2.14 +0.40 41 5 344 +3
30DEC26 49.00 P 2.28 2.50 2.18 2.59 +0.50 42 39 414 0
30DEC26 50.00 P 2.71 3.02 2.44 3.08 +0.55 42 133 1,198 -80
30DEC26 52.50 P 3.56 3.56 3.56 4.42 +0.65 42 15 537 0
30DEC26 55.00 P 6.15 6.15 6.15 6.07 +0.74 43 1 785 0
30DEC26 57.50 P 7.50 7.77 7.50 7.92 +0.85 44 23 1,126 +4
30DEC26 60.00 P 9.78 10.44 9.78 9.69 +0.72 41 3 1,249 -1
30DEC26 62.50 P 0.00 0.00 0.00 12.17 +1.04 47 0 823 0
30DEC26 65.00 P 13.38 13.38 13.38 14.50 +1.11 50 2 2,700 +2
30DEC26 67.50 P 0.00 0.00 0.00 16.65 +0.90 48 0 393 0
30DEC26 70.00 P 0.00 0.00 0.00 19.40 +1.27 58 0 2,089 0
30DEC26 72.50 P 20.46 20.46 20.46 21.75 +1.30 59 1 1,114 +1
30DEC26 75.00 P 0.00 0.00 0.00 24.19 +1.31 62 0 341 0
30DEC26 77.50 P 25.52 25.52 25.52 26.66 +1.38 65 13 359 +13
30DEC26 80.00 P 0.00 0.00 0.00 29.12 +1.33 67 0 401 -4
30DEC26 82.50 P 0.00 0.00 0.00 31.54 +1.26 68 0 212 0
30DEC26 85.00 P 0.00 0.00 0.00 34.07 +1.31 73 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 36.54 +1.30 75 0 73 0
30DEC26 90.00 P 0.00 0.00 0.00 39.04 +1.25 78 0 40 0
30DEC26 92.50 P 40.80 41.62 40.52 41.54 +1.29 81 45 187 0
30DEC26 95.00 P 0.00 0.00 0.00 44.07 +1.34 85 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 46.57 +1.33 88 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 49.07 +1.28 90 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 51.54 +1.27 92 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 54.07 +1.28 96 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 56.53 +1.23 96 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 59.03 +1.23 99 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 61.57 +1.28 103 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 64.07 +1.28 105 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 66.57 +1.28 107 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 69.03 +1.25 108 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 71.57 +1.28 112 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 74.07 +1.34 114 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 76.53 +1.25 114 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 79.03 +1.23 116 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 81.57 +1.23 120 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 84.07 +1.36 122 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 86.57 +1.29 124 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 89.07 +1.27 126 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 91.53 +1.28 125 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 94.07 +1.31 129 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 96.53 +1.24 129 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 99.07 +1.28 133 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.01 0.00 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 48 0 15 0
28JAN27 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
28JAN27 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
28JAN27 33.00 P 0.12 0.12 0.11 0.07 +0.03 42 30 34 +30
28JAN27 34.00 P 0.00 0.00 0.00 0.10 +0.04 42 0 15 0
28JAN27 35.00 P 0.00 0.00 0.00 0.13 +0.04 41 0 42 0
28JAN27 36.00 P 0.00 0.00 0.00 0.18 +0.06 41 0 8 0
28JAN27 37.00 P 0.00 0.00 0.00 0.26 +0.09 41 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.34 +0.10 41 0 0 0
28JAN27 39.00 P 0.37 0.37 0.37 0.45 +0.13 41 20 50 +20
28JAN27 40.00 P 0.51 0.51 0.51 0.57 +0.14 41 15 20 +15
28JAN27 41.00 P 0.60 0.60 0.60 0.71 +0.16 41 20 20 +20
28JAN27 42.00 P 0.72 0.72 0.72 0.88 +0.19 40 20 113 +20
28JAN27 43.00 P 0.91 0.93 0.91 1.08 +0.23 40 48 92 +46
28JAN27 44.00 P 1.11 1.30 1.11 1.33 +0.28 40 66 92 +51
28JAN27 45.00 P 1.27 1.27 1.27 1.59 +0.32 40 1 46 0
28JAN27 46.00 P 1.75 1.84 1.75 1.91 +0.37 40 13 134 -11
28JAN27 47.00 P 1.93 2.17 1.93 2.23 +0.39 40 13 331 +1
28JAN27 48.00 P 0.00 0.00 0.00 2.63 +0.46 40 0 174 0
28JAN27 49.00 P 2.84 2.84 2.84 3.09 +0.53 41 8 167 +8
28JAN27 50.00 P 3.02 3.56 3.02 3.56 +0.55 40 32 150 -13
28JAN27 52.50 P 0.00 0.00 0.00 4.97 +0.69 41 0 204 0
28JAN27 55.00 P 0.00 0.00 0.00 6.62 +0.80 42 0 386 0
28JAN27 57.50 P 0.00 0.00 0.00 8.45 +0.93 43 1 429 +1
28JAN27 60.00 P 0.00 0.00 0.00 10.23 +0.82 42 2 415 +2
28JAN27 62.50 P 12.21 12.21 12.21 12.40 +0.95 44 1 22 +1
28JAN27 65.00 P 0.00 0.00 0.00 14.77 +1.13 47 0 75 0
28JAN27 67.50 P 0.00 0.00 0.00 16.82 +0.89 45 0 8 0
28JAN27 70.00 P 0.00 0.00 0.00 19.40 +1.13 50 0 1 0
28JAN27 72.50 P 0.00 0.00 0.00 21.75 +1.10 51 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 24.19 +1.22 54 0 5 0
28JAN27 77.50 P 0.00 0.00 0.00 26.66 +1.21 57 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 29.12 +1.28 59 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 31.54 +1.26 60 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 34.07 +1.23 63 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 36.54 +1.20 65 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 39.04 +1.25 68 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 41.54 +1.16 71 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 44.07 +1.30 74 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 46.57 +1.30 77 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 49.07 +1.19 79 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 51.54 +1.20 80 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 54.07 +1.28 83 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 56.53 +1.23 84 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 59.03 +1.23 86 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 61.57 +1.22 90 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 64.07 +1.22 92 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 66.57 +1.22 94 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 69.03 +1.21 94 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 71.57 +1.28 97 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 74.07 +1.25 99 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 76.53 +1.25 99 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 79.03 +1.23 101 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 81.57 +1.23 104 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 84.07 +1.36 106 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 86.57 +1.28 108 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 20 0
30MAR27 27.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.06 +0.02 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.08 +0.02 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.12 +0.03 41 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.16 +0.04 40 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 0.21 +0.05 40 0 0 0
30MAR27 34.00 P 0.35 0.35 0.35 0.28 +0.06 40 30 44 +30
30MAR27 35.00 P 0.42 0.42 0.42 0.36 +0.07 40 20 67 -17
30MAR27 36.00 P 0.00 0.00 0.00 0.47 +0.10 40 0 18 0
30MAR27 37.00 P 0.00 0.00 0.00 0.59 +0.12 40 0 2 0
30MAR27 38.00 P 0.64 0.64 0.64 0.74 +0.15 40 20 58 +20
30MAR27 39.00 P 0.00 0.00 0.00 0.90 +0.16 40 0 16 0
30MAR27 40.00 P 1.02 1.02 1.02 1.05 +0.17 40 2,005 2,043 +1,997
30MAR27 41.00 P 0.00 0.00 0.00 1.26 +0.21 40 0 50 0
30MAR27 42.00 P 0.00 0.00 0.00 1.48 +0.24 39 0 80 0
30MAR27 43.00 P 0.00 0.00 0.00 1.74 +0.27 39 0 110 0
30MAR27 44.00 P 1.75 1.75 1.75 2.03 +0.30 39 7 51 -7
30MAR27 45.00 P 0.00 0.00 0.00 2.36 +0.35 39 0 127 0
30MAR27 46.00 P 2.65 2.68 2.54 2.69 +0.36 39 35 58 -8
30MAR27 47.00 P 2.75 2.96 2.75 3.12 +0.46 39 11 110 -3
30MAR27 48.00 P 3.45 3.45 3.45 3.49 +0.44 39 1 99 0
30MAR27 49.00 P 3.88 3.88 3.88 3.97 +0.50 39 1 215 0
30MAR27 50.00 P 3.83 4.31 3.83 4.47 +0.54 39 335 2,531 +141
30MAR27 52.50 P 0.00 0.00 0.00 5.92 +0.69 40 0 1,001 0
30MAR27 55.00 P 0.00 0.00 0.00 7.50 +0.74 41 0 2,074 0
30MAR27 57.50 P 0.00 0.00 0.00 9.32 +0.90 42 1 1,922 +1
30MAR27 60.00 P 0.00 0.00 0.00 11.19 +0.88 43 0 1,607 0
30MAR27 62.50 P 0.00 0.00 0.00 12.99 +0.74 41 0 363 0
30MAR27 65.00 P 0.00 0.00 0.00 15.33 +1.03 44 0 236 0
30MAR27 67.50 P 0.00 0.00 0.00 17.54 +1.06 45 0 117 0
30MAR27 70.00 P 0.00 0.00 0.00 19.77 +1.03 46 0 128 0
30MAR27 72.50 P 0.00 0.00 0.00 22.06 +0.99 47 0 567 0
30MAR27 75.00 P 0.00 0.00 0.00 24.66 +1.31 51 0 1,324 0
30MAR27 77.50 P 0.00 0.00 0.00 26.85 +1.13 50 0 657 0
30MAR27 80.00 P 0.00 0.00 0.00 29.12 +1.01 49 0 120 0
30MAR27 82.50 P 0.00 0.00 0.00 31.54 +1.07 50 0 42 0
30MAR27 85.00 P 0.00 0.00 0.00 34.07 +1.12 53 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 36.54 +1.13 55 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 39.04 +1.14 57 0 45 0
30MAR27 92.50 P 0.00 0.00 0.00 41.54 +1.16 59 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 44.07 +1.15 62 0 2 0
30MAR27 97.50 P 0.00 0.00 0.00 46.57 +1.17 64 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 49.07 +0.66 66 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 51.54 +1.14 67 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 54.07 +1.18 69 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 56.53 +1.14 70 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 59.03 +1.13 72 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 61.57 +1.15 75 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 64.07 +1.22 77 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 66.57 +1.18 78 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 69.03 +1.14 79 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 71.57 +1.20 81 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 74.07 +1.18 83 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 76.53 +1.16 83 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 79.03 +1.18 85 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 81.57 +1.23 87 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 84.07 +1.17 88 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 86.57 +1.21 90 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 89.07 +1.18 91 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 91.53 +1.14 91 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 94.07 +1.18 94 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 96.53 +1.15 94 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 99.07 +1.18 96 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 3 0
29JUN27 26.00 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.11 +0.02 40 0 2 0
29JUN27 28.00 P 0.00 0.00 0.00 0.14 +0.01 39 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.19 +0.02 39 0 3 0
29JUN27 30.00 P 0.00 0.00 0.00 0.25 +0.03 40 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 0.33 +0.05 40 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.41 +0.05 40 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.52 +0.07 40 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.63 +0.06 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.78 +0.10 40 0 3 0
29JUN27 36.00 P 0.00 0.00 0.00 0.94 +0.13 40 0 2 0
29JUN27 37.00 P 0.00 0.00 0.00 1.11 +0.16 40 0 1 0
29JUN27 38.00 P 0.00 0.00 0.00 1.30 +0.16 39 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 1.52 +0.20 40 0 0 0
29JUN27 40.00 P 1.61 1.61 1.61 1.70 +0.18 39 2,005 2,025 +2,000
29JUN27 41.00 P 0.00 0.00 0.00 1.96 +0.19 39 0 7 0
29JUN27 42.00 P 0.00 0.00 0.00 2.23 +0.19 39 0 8 0
29JUN27 43.00 P 0.00 0.00 0.00 2.56 +0.25 39 0 26 0
29JUN27 44.00 P 2.87 2.87 2.87 2.89 +0.25 39 16 31 +16
29JUN27 45.00 P 2.97 2.97 2.97 3.24 +0.27 39 1 20 +1
29JUN27 46.00 P 3.50 3.50 3.50 3.66 +0.34 39 1 2 +1
29JUN27 47.00 P 0.00 0.00 0.00 4.07 +0.35 39 0 7 0
29JUN27 48.00 P 0.00 0.00 0.00 4.54 +0.42 39 0 33 0
29JUN27 49.00 P 0.00 0.00 0.00 5.02 +0.44 39 0 21 0
29JUN27 50.00 P 5.25 5.41 5.25 5.58 +0.51 39 21 574 0
29JUN27 52.50 P 0.00 0.00 0.00 6.99 +0.58 40 0 1,125 0
29JUN27 55.00 P 0.00 0.00 0.00 8.60 +0.67 40 0 920 0
29JUN27 57.50 P 0.00 0.00 0.00 10.36 +0.75 41 0 818 0
29JUN27 60.00 P 0.00 0.00 0.00 11.97 +0.56 40 0 742 0
29JUN27 62.50 P 0.00 0.00 0.00 13.89 +0.59 41 1 320 0
29JUN27 65.00 P 0.00 0.00 0.00 15.93 +0.67 41 0 154 0
29JUN27 67.50 P 0.00 0.00 0.00 18.09 +0.78 42 0 61 0
29JUN27 70.00 P 0.00 0.00 0.00 20.18 +0.72 42 0 617 0
29JUN27 72.50 P 0.00 0.00 0.00 22.64 +0.97 45 0 69 0
29JUN27 75.00 P 0.00 0.00 0.00 24.80 +0.84 45 0 465 0
29JUN27 77.50 P 27.00 27.00 27.00 27.18 +0.96 46 1 56 -1
29JUN27 80.00 P 0.00 0.00 0.00 29.39 +0.85 45 0 80 0
29JUN27 82.50 P 0.00 0.00 0.00 31.69 +0.80 45 0 76 0
29JUN27 85.00 P 0.00 0.00 0.00 34.13 +0.92 46 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 36.57 +0.97 47 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 39.04 +0.94 49 0 43 0
29JUN27 92.50 P 0.00 0.00 0.00 41.54 +1.12 51 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 44.07 +1.15 53 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 46.57 +1.17 55 0 6 0
29JUN27 100.00 P 0.00 0.00 0.00 49.07 +0.66 56 0 6 0
29JUN27 102.50 P 0.00 0.00 0.00 51.54 +1.14 57 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 54.07 +1.18 59 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 56.53 +1.14 60 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 59.03 +1.13 61 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 61.57 +1.15 64 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 64.07 +1.19 65 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 66.57 +1.15 66 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 69.03 +1.12 67 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 71.57 +1.18 69 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 74.07 +1.18 70 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 76.53 +1.11 71 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 79.03 +1.11 72 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 81.57 +1.16 74 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 84.07 +1.16 75 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 86.57 +1.18 77 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 89.07 +1.16 78 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 91.53 +1.14 78 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 94.07 +1.18 80 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 96.53 +1.12 80 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 99.07 +1.18 82 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.08 0.00 40 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 0.11 0.00 40 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 0.15 +0.01 40 0 6 0
29SEP27 26.00 P 0.00 0.00 0.00 0.20 +0.01 40 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.26 +0.01 40 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.33 +0.02 40 0 14 0
29SEP27 29.00 P 0.00 0.00 0.00 0.42 +0.03 40 0 1 0
29SEP27 30.00 P 0.00 0.00 0.00 0.51 +0.03 40 0 5 0
29SEP27 31.00 P 0.00 0.00 0.00 0.63 +0.04 40 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.75 +0.07 40 0 1 0
29SEP27 33.00 P 0.00 0.00 0.00 0.92 +0.11 40 0 20 0
29SEP27 34.00 P 0.00 0.00 0.00 1.05 +0.08 40 0 36 0
29SEP27 35.00 P 0.00 0.00 0.00 1.27 +0.15 40 0 32 0
29SEP27 36.00 P 0.00 0.00 0.00 1.40 +0.08 39 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 1.61 +0.08 39 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 1.85 +0.11 39 0 10 0
29SEP27 39.00 P 0.00 0.00 0.00 2.12 +0.12 39 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 2.43 +0.16 40 0 20 0
29SEP27 41.00 P 0.00 0.00 0.00 2.70 +0.16 39 0 19 0
29SEP27 42.00 P 2.86 2.86 2.86 3.03 +0.17 39 1 45 0
29SEP27 43.00 P 0.00 0.00 0.00 3.37 +0.18 39 0 27 0
29SEP27 44.00 P 0.00 0.00 0.00 3.73 +0.20 39 0 1 0
29SEP27 45.00 P 3.90 3.90 3.90 4.13 +0.23 39 1 27 +1
29SEP27 46.00 P 0.00 0.00 0.00 4.54 +0.23 39 0 2 0
29SEP27 47.00 P 0.00 0.00 0.00 4.96 +0.24 39 0 101 0
29SEP27 48.00 P 0.00 0.00 0.00 5.43 +0.30 39 0 10 0
29SEP27 49.00 P 0.00 0.00 0.00 5.94 +0.34 39 0 65 0
29SEP27 50.00 P 6.50 6.50 6.50 6.40 +0.32 39 1 71 +1
29SEP27 52.50 P 0.00 0.00 0.00 7.89 +0.53 39 0 20 0
29SEP27 55.00 P 8.88 8.88 8.88 9.53 +0.65 40 4 208 +4
29SEP27 57.50 P 0.00 0.00 0.00 11.21 +0.75 41 0 68 0
29SEP27 60.00 P 0.00 0.00 0.00 13.07 +0.85 41 0 50 0
29SEP27 62.50 P 0.00 0.00 0.00 14.72 +0.73 41 1 172 +1
29SEP27 65.00 P 0.00 0.00 0.00 16.75 +0.63 41 0 34 0
29SEP27 67.50 P 0.00 0.00 0.00 18.80 +0.69 42 0 58 0
29SEP27 70.00 P 0.00 0.00 0.00 20.95 +0.66 43 0 22 0
29SEP27 72.50 P 0.00 0.00 0.00 23.05 +0.76 43 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 25.27 +0.81 43 0 15 0
29SEP27 77.50 P 0.00 0.00 0.00 27.50 +0.72 44 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 29.80 +1.26 44 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 32.03 +0.73 44 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 34.46 +0.85 45 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 36.69 +0.76 44 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 39.21 +1.11 46 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 41.54 +1.11 46 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 44.07 +1.03 48 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 46.57 +1.07 49 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 49.07 +0.66 51 0 1 0
29SEP27 102.50 P 0.00 0.00 0.00 51.54 +1.14 52 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 54.07 +1.18 54 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 56.53 +1.12 54 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 59.03 +1.13 56 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 61.57 +1.15 58 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 64.07 +1.19 59 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 66.57 +1.15 60 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 69.03 +1.12 61 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 71.57 +1.18 62 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 74.07 +1.18 64 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 76.53 +1.11 64 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 79.03 +1.11 65 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 81.57 +1.16 67 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 84.07 +1.16 68 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 86.57 +1.18 69 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 89.07 +1.13 70 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 91.53 +1.14 70 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 94.07 +1.18 72 0 0 0
TOTAL PUT 7,122 62,174 +2,396
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$ 60.300
23OCT26 43.50 C 0.00 0.00 0.00 16.81 +2.24 0 0 0 0
23OCT26 44.00 C 0.00 0.00 0.00 16.31 +2.25 0 0 0 0
23OCT26 44.50 C 0.00 0.00 0.00 15.81 +2.24 0 0 0 0
23OCT26 45.00 C 0.00 0.00 0.00 15.55 +2.48 205 0 0 0
23OCT26 45.50 C 0.00 0.00 0.00 15.05 +2.48 198 0 0 0
23OCT26 46.00 C 0.00 0.00 0.00 14.30 +2.40 0 0 0 0
23OCT26 46.50 C 0.00 0.00 0.00 14.03 +2.46 182 0 0 0
23OCT26 47.00 C 0.00 0.00 0.00 13.56 +2.52 181 0 0 0
23OCT26 47.50 C 0.00 0.00 0.00 13.06 +2.52 175 0 0 0
23OCT26 48.00 C 0.00 0.00 0.00 12.32 +2.30 97 0 0 0
23OCT26 48.50 C 0.00 0.00 0.00 11.83 +2.32 103 0 0 0
23OCT26 49.00 C 0.00 0.00 0.00 11.57 +2.84 158 0 0 0
23OCT26 49.50 C 0.00 0.00 0.00 10.81 +2.33 0 0 0 0
23OCT26 50.00 C 0.00 0.00 0.00 10.32 +2.35 80 0 0 0
23OCT26 51.00 C 0.00 0.00 0.00 9.31 +2.57 0 0 0 0
23OCT26 52.00 C 0.00 0.00 0.00 8.53 +2.78 116 0 0 0
23OCT26 53.00 C 0.00 0.00 0.00 7.47 +2.68 97 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 6.32 +2.45 49 0 0 0
23OCT26 55.00 C 0.00 0.00 0.00 5.33 +2.33 48 0 15 0
23OCT26 56.00 C 0.00 0.00 0.00 4.49 +2.23 65 0 0 0
23OCT26 57.00 C 2.88 2.88 2.88 3.48 +1.89 52 15 15 +15
23OCT26 58.00 C 2.08 2.08 2.08 2.53 +1.47 44 15 25 0
23OCT26 59.00 C 1.15 2.15 0.81 1.78 +1.13 45 40 99 +3
23OCT26 60.00 C 0.50 1.36 0.50 1.16 +0.76 45 95 43 +22
23OCT26 61.00 C 0.15 0.80 0.15 0.71 +0.49 46 43 100 -16
23OCT26 62.00 C 0.19 0.50 0.19 0.42 +0.30 47 9 39 -1
23OCT26 63.00 C 0.00 0.00 0.00 0.21 +0.15 47 0 2 0
23OCT26 64.00 C 0.00 0.00 0.00 0.11 +0.08 48 0 5 0
23OCT26 65.00 C 0.00 0.00 0.00 0.05 +0.03 48 0 15 0
23OCT26 66.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 2 0
23OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
23OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
23OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
23OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
23OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
23OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
23OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
23OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 17.35 +2.40 87 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 16.58 +2.52 126 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 15.61 +2.54 122 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 14.59 +2.66 112 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 13.59 +2.55 105 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 12.59 +2.57 98 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 11.57 +2.80 89 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 10.34 +2.37 32 0 6 0
29OCT26 52.50 C 0.00 0.00 0.00 7.88 +2.44 45 0 17 0
29OCT26 55.00 C 0.00 0.00 0.00 5.52 +2.15 44 0 21 0
29OCT26 57.50 C 2.80 3.32 2.80 3.44 +1.60 44 45 162 -6
29OCT26 60.00 C 0.82 1.86 0.82 1.86 +1.06 44 206 236 -12
29OCT26 62.50 C 0.47 1.00 0.36 0.82 +0.49 43 268 501 +93
29OCT26 65.00 C 0.13 0.34 0.13 0.33 +0.22 44 31 361 -18
29OCT26 67.50 C 0.00 0.00 0.00 0.11 +0.08 45 0 190 0
29OCT26 70.00 C 0.06 0.06 0.06 0.03 +0.02 45 3 669 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 735 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 335 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 202 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 68 0 222 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 74 0 118 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 81 0 149 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 87 0 162 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 92 0 121 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 98 0 89 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 103 0 187 0
30OCT26 44.00 C 0.00 0.00 0.00 16.58 - 119 0 0 -
30OCT26 44.50 C 0.00 0.00 0.00 16.07 - 115 0 0 -
30OCT26 45.00 C 0.00 0.00 0.00 15.61 - 115 0 0 -
30OCT26 45.50 C 0.00 0.00 0.00 15.05 - 106 0 0 -
30OCT26 46.00 C 0.00 0.00 0.00 14.59 - 106 0 0 -
30OCT26 46.50 C 0.00 0.00 0.00 14.10 - 104 0 0 -
30OCT26 47.00 C 0.00 0.00 0.00 13.61 - 101 0 0 -
30OCT26 47.50 C 0.00 0.00 0.00 13.11 - 98 0 0 -
30OCT26 48.00 C 0.00 0.00 0.00 12.62 - 95 0 0 -
30OCT26 48.50 C 0.00 0.00 0.00 11.84 - 0 0 0 -
30OCT26 49.00 C 0.00 0.00 0.00 11.57 - 84 0 0 -
30OCT26 49.50 C 0.00 0.00 0.00 10.85 - 46 0 0 -
30OCT26 50.00 C 0.00 0.00 0.00 10.35 - 43 0 0 -
30OCT26 51.00 C 0.00 0.00 0.00 9.36 - 44 0 0 -
30OCT26 52.00 C 0.00 0.00 0.00 8.53 - 61 0 0 -
30OCT26 53.00 C 0.00 0.00 0.00 7.47 - 50 0 0 -
30OCT26 54.00 C 0.00 0.00 0.00 6.45 - 42 0 0 -
30OCT26 55.00 C 0.00 0.00 0.00 5.54 - 43 0 0 -
30OCT26 56.00 C 0.00 0.00 0.00 4.67 - 43 0 0 -
30OCT26 57.00 C 0.00 0.00 0.00 3.86 - 43 0 0 -
30OCT26 58.00 C 0.00 0.00 0.00 3.11 - 43 0 0 -
30OCT26 59.00 C 0.00 0.00 0.00 2.44 - 42 0 0 -
30OCT26 60.00 C 0.00 0.00 0.00 1.87 - 42 0 0 -
30OCT26 61.00 C 0.00 0.00 0.00 1.40 - 42 0 0 -
30OCT26 62.00 C 1.07 1.07 1.07 1.02 - 42 15 15 -
30OCT26 63.00 C 0.46 0.46 0.46 0.73 - 42 1 1 -
30OCT26 64.00 C 0.00 0.00 0.00 0.52 - 43 0 0 -
30OCT26 65.00 C 0.00 0.00 0.00 0.36 - 43 0 0 -
30OCT26 66.00 C 0.00 0.00 0.00 0.24 - 43 0 0 -
30OCT26 67.00 C 0.00 0.00 0.00 0.15 - 43 0 0 -
30OCT26 68.00 C 0.00 0.00 0.00 0.10 - 44 0 0 -
30OCT26 69.00 C 0.00 0.00 0.00 0.06 - 43 0 0 -
30OCT26 70.00 C 0.00 0.00 0.00 0.04 - 44 0 0 -
30OCT26 71.00 C 0.05 0.05 0.05 0.02 - 43 10 10 -
30OCT26 72.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
30OCT26 73.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
30OCT26 74.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
30OCT26 75.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
30OCT26 76.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
30OCT26 77.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
30OCT26 78.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
27NOV26 43.00 C 0.00 0.00 0.00 17.92 +2.87 76 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 16.89 +2.76 71 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 15.92 +2.76 68 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 14.98 +2.82 66 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 13.99 +2.68 62 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 12.73 +2.36 48 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 11.68 +2.33 43 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 10.89 +2.13 47 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 8.63 +2.07 43 0 30 0
27NOV26 55.00 C 0.00 0.00 0.00 6.75 +1.96 44 0 30 0
27NOV26 57.50 C 4.48 4.94 4.48 4.95 +1.45 42 30 290 0
27NOV26 60.00 C 2.69 3.88 2.69 3.70 +1.29 44 154 463 +8
27NOV26 62.50 C 1.88 2.58 1.88 2.58 +0.96 44 116 485 +75
27NOV26 65.00 C 1.26 1.80 1.26 1.80 +0.74 44 38 497 -4
27NOV26 67.50 C 1.16 1.16 1.10 1.21 +0.53 45 4 145 +4
27NOV26 70.00 C 0.56 0.76 0.56 0.79 +0.38 45 7 214 +7
27NOV26 72.50 C 0.36 0.53 0.36 0.49 +0.25 45 18 169 +4
27NOV26 75.00 C 0.27 0.27 0.27 0.30 +0.16 45 2 490 0
27NOV26 77.50 C 0.00 0.00 0.00 0.18 +0.10 45 0 139 0
27NOV26 80.00 C 0.00 0.00 0.00 0.11 +0.06 45 0 84 0
27NOV26 82.50 C 0.00 0.00 0.00 0.06 +0.03 45 0 42 0
27NOV26 85.00 C 0.00 0.00 0.00 0.04 +0.02 46 0 91 0
27NOV26 87.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 46 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 50 0 95 0
30DEC26 42.00 C 0.00 0.00 0.00 18.83 +2.41 52 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.92 +2.43 52 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.16 +2.56 56 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.03 +2.31 49 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.31 +2.46 53 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 14.29 +2.26 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.28 +2.10 46 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 12.60 +2.55 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.64 +2.07 46 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 9.73 +2.21 46 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 7.75 +1.75 43 0 135 0
30DEC26 57.50 C 5.59 6.32 5.59 6.28 +1.62 43 74 157 -25
30DEC26 60.00 C 4.10 4.85 4.10 4.85 +1.28 42 33 504 +13
30DEC26 62.50 C 3.87 3.87 3.48 3.75 +1.06 42 50 251 -17
30DEC26 65.00 C 2.67 3.13 2.67 2.88 +0.87 43 5 846 -5
30DEC26 67.50 C 2.02 2.13 2.02 2.22 +0.72 43 33 298 +5
30DEC26 70.00 C 1.31 1.75 1.31 1.66 +0.58 43 4 313 +4
30DEC26 72.50 C 0.92 1.34 0.92 1.22 +0.45 43 42 488 +31
30DEC26 75.00 C 0.78 1.00 0.78 0.88 +0.34 43 15 868 +15
30DEC26 77.50 C 0.00 0.00 0.00 0.63 +0.26 43 0 211 0
30DEC26 80.00 C 0.00 0.00 0.00 0.44 +0.18 43 0 940 0
30DEC26 82.50 C 0.00 0.00 0.00 0.31 +0.14 43 0 212 0
30DEC26 85.00 C 0.00 0.00 0.00 0.22 +0.10 43 0 734 0
30DEC26 87.50 C 0.00 0.00 0.00 0.15 +0.07 43 0 159 0
30DEC26 90.00 C 0.23 0.23 0.23 0.10 +0.04 43 1 650 -1
30DEC26 92.50 C 0.00 0.00 0.00 0.07 +0.03 43 0 117 0
30DEC26 95.00 C 0.16 0.16 0.16 0.05 +0.02 43 10 160 +10
30DEC26 97.50 C 0.00 0.00 0.00 0.04 +0.02 44 0 224 0
30DEC26 100.00 C 0.00 0.00 0.00 0.03 +0.02 45 0 33 0
30DEC26 102.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 43 0 77 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 45 0 536 0
28JAN27 44.00 C 0.00 0.00 0.00 17.60 +2.50 54 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 16.69 +2.45 52 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 15.79 +2.39 51 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 14.91 +2.35 50 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 14.06 +2.30 49 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 13.23 +2.24 48 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 12.43 +2.14 47 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 10.54 +2.21 46 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 8.84 +1.96 45 0 15 0
28JAN27 57.50 C 0.00 0.00 0.00 7.12 +1.54 43 0 38 0
28JAN27 60.00 C 0.00 0.00 0.00 5.82 +1.33 43 0 191 0
28JAN27 62.50 C 0.00 0.00 0.00 4.76 +1.18 43 0 206 0
28JAN27 65.00 C 3.49 3.49 3.49 3.82 +0.95 43 15 252 0
28JAN27 67.50 C 3.10 3.10 3.10 3.07 +0.83 43 9 27 +9
28JAN27 70.00 C 0.00 0.00 0.00 2.46 +0.70 43 0 13 0
28JAN27 72.50 C 2.05 2.05 2.05 1.93 +0.58 43 6 31 +1
28JAN27 75.00 C 0.00 0.00 0.00 1.50 +0.47 43 0 34 0
28JAN27 77.50 C 0.00 0.00 0.00 1.16 +0.38 43 0 69 0
28JAN27 80.00 C 1.01 1.01 1.01 0.89 +0.30 43 5 98 0
28JAN27 82.50 C 0.00 0.00 0.00 0.68 +0.24 43 0 32 0
28JAN27 85.00 C 0.71 0.71 0.71 0.52 +0.19 43 15 46 +15
28JAN27 87.50 C 0.00 0.00 0.00 0.39 +0.14 43 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 19.69 +1.93 45 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 19.24 +2.36 51 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 17.98 +1.90 45 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 17.43 +2.17 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 16.60 +2.10 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 15.83 +2.09 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 14.92 +1.90 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.35 +2.02 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 13.63 +2.05 46 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 11.90 +1.79 46 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 10.35 +1.78 45 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 8.91 +1.48 45 0 191 0
30MAR27 60.00 C 0.00 0.00 0.00 7.69 +1.33 45 0 331 0
30MAR27 62.50 C 6.73 6.73 6.73 6.62 +1.29 45 1 472 0
30MAR27 65.00 C 0.00 0.00 0.00 5.68 +1.06 45 0 232 0
30MAR27 67.50 C 0.00 0.00 0.00 4.86 +1.02 45 0 77 0
30MAR27 70.00 C 0.00 0.00 0.00 4.16 +0.91 45 0 130 0
30MAR27 72.50 C 0.00 0.00 0.00 3.55 +0.81 45 0 70 0
30MAR27 75.00 C 0.00 0.00 0.00 2.99 +0.71 45 0 73 0
30MAR27 77.50 C 0.00 0.00 0.00 2.52 +0.62 45 0 81 0
30MAR27 80.00 C 0.00 0.00 0.00 2.11 +0.53 45 0 160 0
30MAR27 82.50 C 0.00 0.00 0.00 1.77 +0.46 45 0 96 0
30MAR27 85.00 C 0.00 0.00 0.00 1.48 +0.40 45 0 222 0
30MAR27 87.50 C 0.00 0.00 0.00 1.23 +0.36 45 0 80 0
30MAR27 90.00 C 1.12 1.23 1.12 1.03 +0.32 45 25 167 +25
30MAR27 92.50 C 0.00 0.00 0.00 0.83 +0.24 44 0 64 0
30MAR27 95.00 C 0.00 0.00 0.00 0.69 +0.19 44 0 32 0
30MAR27 97.50 C 0.00 0.00 0.00 0.57 +0.16 44 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 0.49 +0.15 45 0 33 0
30MAR27 102.50 C 0.00 0.00 0.00 0.40 +0.12 45 0 60 0
30MAR27 105.00 C 0.00 0.00 0.00 0.33 +0.10 45 0 7 0
30MAR27 107.50 C 0.00 0.00 0.00 0.28 +0.09 45 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 20.02 +2.14 48 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 19.23 +2.12 48 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 18.51 +2.13 48 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 17.74 +2.06 47 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 16.84 +1.84 46 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 16.17 +1.83 46 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 15.82 +1.99 48 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 15.16 +1.96 48 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 13.46 +1.70 46 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 12.05 +1.80 46 0 0 0
29JUN27 57.50 C 9.64 9.64 9.64 10.53 +1.48 45 15 126 +15
29JUN27 60.00 C 9.36 9.36 9.36 9.57 +1.56 46 1 356 -1
29JUN27 62.50 C 0.00 0.00 0.00 8.49 +1.41 46 0 36 0
29JUN27 65.00 C 7.10 7.10 7.10 7.57 +1.30 46 15 73 +15
29JUN27 67.50 C 0.00 0.00 0.00 6.75 +1.19 46 0 45 0
29JUN27 70.00 C 0.00 0.00 0.00 6.03 +1.06 46 0 106 0
29JUN27 72.50 C 0.00 0.00 0.00 5.39 +1.02 46 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 4.80 +0.96 47 0 40 0
29JUN27 77.50 C 0.00 0.00 0.00 4.27 +0.92 46 0 30 0
29JUN27 80.00 C 0.00 0.00 0.00 3.75 +0.79 46 0 51 0
29JUN27 82.50 C 0.00 0.00 0.00 3.32 +0.75 46 0 16 0
29JUN27 85.00 C 0.00 0.00 0.00 2.94 +0.68 46 0 17 0
29JUN27 87.50 C 0.00 0.00 0.00 2.57 +0.65 46 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 2.28 +0.62 46 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 2.01 +0.54 46 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 1.76 +0.48 46 0 5 0
29JUN27 97.50 C 0.00 0.00 0.00 1.56 +0.45 46 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 1.37 +0.36 46 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 1.20 +0.32 46 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.07 +0.33 46 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 0.94 +0.28 46 0 232 0
29SEP27 44.00 C 0.00 0.00 0.00 20.33 +2.34 49 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 19.61 +2.29 49 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 18.88 +2.20 48 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 18.29 +2.24 49 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 17.60 +2.02 48 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 16.99 +2.00 48 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 16.37 +1.94 48 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 14.96 +1.86 47 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 13.64 +1.75 47 0 0 0
29SEP27 57.50 C 11.33 11.33 11.33 12.43 +1.85 47 15 15 +15
29SEP27 60.00 C 0.00 0.00 0.00 11.21 +1.61 47 0 67 0
29SEP27 62.50 C 0.00 0.00 0.00 10.17 +1.44 46 0 45 0
29SEP27 65.00 C 0.00 0.00 0.00 9.14 +1.36 46 0 50 0
29SEP27 67.50 C 0.00 0.00 0.00 8.48 +1.30 46 0 25 0
29SEP27 70.00 C 0.00 0.00 0.00 7.70 +1.19 47 0 25 0
29SEP27 72.50 C 0.00 0.00 0.00 7.00 +1.13 46 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 6.36 +1.08 46 0 25 0
29SEP27 77.50 C 0.00 0.00 0.00 5.71 +0.92 46 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 5.22 +0.92 46 0 25 0
29SEP27 82.50 C 0.00 0.00 0.00 4.73 +0.85 46 0 1 0
29SEP27 85.00 C 0.00 0.00 0.00 4.25 +0.74 46 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 3.88 +0.73 46 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 3.52 +0.68 46 0 15 0
29SEP27 92.50 C 0.00 0.00 0.00 3.16 +0.58 46 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 2.88 +0.56 46 0 1 0
TOTAL CALL 1,554 22,123 +298
23OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
23OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
23OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
23OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
23OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
23OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
23OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
23OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 109 0 15 0
23OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
23OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
23OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
23OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
23OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 89 0 7 0
23OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
23OCT26 52.00 P 0.00 0.00 0.00 0.01 -0.02 68 0 14 0
23OCT26 53.00 P 0.00 0.00 0.00 0.01 -0.05 60 0 0 0
23OCT26 54.00 P 0.04 0.04 0.04 0.01 -0.13 53 2 0 -2
23OCT26 55.00 P 0.16 0.16 0.06 0.02 -0.26 50 8 62 -8
23OCT26 56.00 P 0.28 0.28 0.28 0.05 -0.46 48 2 78 -2
23OCT26 57.00 P 0.50 0.50 0.50 0.11 -0.76 47 15 39 +11
23OCT26 58.00 P 0.59 0.59 0.34 0.26 -1.07 48 28 67 +25
23OCT26 59.00 P 1.10 1.10 0.63 0.51 -1.43 47 16 121 -15
23OCT26 60.00 P 1.33 1.33 1.04 0.90 -1.76 48 43 72 +14
23OCT26 61.00 P 0.00 0.00 0.00 1.44 -2.06 48 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 2.13 -2.26 49 0 0 0
23OCT26 63.00 P 3.52 3.52 2.70 2.98 -2.36 52 43 5 +5
23OCT26 64.00 P 3.77 3.77 3.77 3.90 -2.41 58 12 12 +12
23OCT26 65.00 P 0.00 0.00 0.00 4.79 -2.51 56 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 5.71 -2.59 47 0 0 0
23OCT26 67.00 P 0.00 0.00 0.00 6.70 -2.60 0 0 0 0
23OCT26 68.00 P 0.00 0.00 0.00 7.70 -2.60 0 0 0 0
23OCT26 69.00 P 0.00 0.00 0.00 8.79 -2.51 88 0 0 0
23OCT26 70.00 P 0.00 0.00 0.00 9.76 -2.54 90 0 0 0
23OCT26 71.00 P 0.00 0.00 0.00 10.70 -2.60 0 0 0 0
23OCT26 72.00 P 0.00 0.00 0.00 11.70 -2.60 0 0 0 0
23OCT26 73.00 P 0.00 0.00 0.00 12.72 -2.58 96 0 0 0
23OCT26 74.00 P 0.00 0.00 0.00 13.70 -2.60 0 0 0 0
23OCT26 75.00 P 0.00 0.00 0.00 14.82 -2.48 137 0 0 0
23OCT26 76.00 P 0.00 0.00 0.00 15.76 -2.54 129 0 0 0
23OCT26 77.00 P 0.00 0.00 0.00 16.77 -2.53 138 0 0 0
23OCT26 78.00 P 0.00 0.00 0.00 17.76 -2.54 141 0 0 0
23OCT26 79.00 P 0.00 0.00 0.00 18.70 -2.60 0 0 0 0
23OCT26 80.00 P 0.00 0.00 0.00 19.70 -2.60 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 83 0 74 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 78 0 122 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 73 0 35 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 68 0 151 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 63 0 78 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 88 0
29OCT26 49.00 P 0.03 0.03 0.03 0.01 -0.01 53 7 106 +7
29OCT26 50.00 P 0.04 0.04 0.04 0.01 -0.03 49 5 170 -5
29OCT26 52.50 P 0.10 0.10 0.10 0.04 -0.15 45 1 364 -1
29OCT26 55.00 P 0.25 0.29 0.20 0.18 -0.46 44 38 640 -2
29OCT26 57.50 P 1.05 1.12 0.53 0.61 -0.93 44 276 668 +44
29OCT26 60.00 P 1.74 1.74 1.37 1.47 -1.62 43 213 522 +44
29OCT26 62.50 P 3.18 3.18 2.80 3.09 -1.97 46 36 263 +4
29OCT26 65.00 P 0.00 0.00 0.00 4.99 -2.37 44 0 230 0
29OCT26 67.50 P 0.00 0.00 0.00 7.27 -2.53 44 0 216 0
29OCT26 70.00 P 0.00 0.00 0.00 9.76 -2.54 54 0 128 0
29OCT26 72.50 P 0.00 0.00 0.00 12.20 -2.60 0 0 3 0
29OCT26 75.00 P 0.00 0.00 0.00 14.82 -2.48 81 0 1 0
29OCT26 77.50 P 0.00 0.00 0.00 17.20 -2.60 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 19.70 -2.60 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 22.20 -2.60 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 24.70 -2.60 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 27.20 -2.60 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 29.70 -2.60 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 32.20 -2.60 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 34.70 -2.60 0 0 0 0
30OCT26 44.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
30OCT26 44.50 P 0.00 0.00 0.00 0.01 - 72 0 0 -
30OCT26 45.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
30OCT26 45.50 P 0.00 0.00 0.00 0.01 - 67 0 0 -
30OCT26 46.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
30OCT26 46.50 P 0.00 0.00 0.00 0.01 - 62 0 0 -
30OCT26 47.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
30OCT26 47.50 P 0.00 0.00 0.00 0.01 - 57 0 0 -
30OCT26 48.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
30OCT26 48.50 P 0.00 0.00 0.00 0.01 - 53 0 0 -
30OCT26 49.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
30OCT26 49.50 P 0.00 0.00 0.00 0.01 - 48 0 0 -
30OCT26 50.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
30OCT26 51.00 P 0.00 0.00 0.00 0.02 - 46 0 0 -
30OCT26 52.00 P 0.00 0.00 0.00 0.03 - 44 0 0 -
30OCT26 53.00 P 0.00 0.00 0.00 0.06 - 43 0 0 -
30OCT26 54.00 P 0.00 0.00 0.00 0.11 - 43 0 0 -
30OCT26 55.00 P 0.00 0.00 0.00 0.20 - 43 0 0 -
30OCT26 56.00 P 0.41 0.41 0.41 0.33 - 43 1 1 -
30OCT26 57.00 P 1.04 1.04 1.04 0.52 - 43 15 15 -
30OCT26 58.00 P 1.05 1.05 1.05 0.80 - 44 9 9 -
30OCT26 59.00 P 0.00 0.00 0.00 1.15 - 44 0 0 -
30OCT26 60.00 P 0.00 0.00 0.00 1.58 - 43 0 0 -
30OCT26 61.00 P 0.00 0.00 0.00 2.10 - 43 0 0 -
30OCT26 62.00 P 0.00 0.00 0.00 2.72 - 43 0 0 -
30OCT26 63.00 P 3.43 3.43 3.43 3.43 - 44 15 15 -
30OCT26 64.00 P 0.00 0.00 0.00 4.17 - 43 0 0 -
30OCT26 65.00 P 0.00 0.00 0.00 5.01 - 43 0 0 -
30OCT26 66.00 P 0.00 0.00 0.00 5.89 - 43 0 0 -
30OCT26 67.00 P 0.00 0.00 0.00 6.81 - 43 0 0 -
30OCT26 68.00 P 0.00 0.00 0.00 7.76 - 43 0 0 -
30OCT26 69.00 P 0.00 0.00 0.00 8.79 - 50 0 0 -
30OCT26 70.00 P 0.00 0.00 0.00 9.76 - 51 0 0 -
30OCT26 71.00 P 0.00 0.00 0.00 11.02 - 75 0 0 -
30OCT26 72.00 P 0.00 0.00 0.00 11.70 - 0 0 0 -
30OCT26 73.00 P 0.00 0.00 0.00 12.72 - 56 0 0 -
30OCT26 74.00 P 0.00 0.00 0.00 13.70 - 0 0 0 -
30OCT26 75.00 P 0.00 0.00 0.00 14.82 - 77 0 0 -
30OCT26 76.00 P 0.00 0.00 0.00 15.76 - 73 0 0 -
30OCT26 77.00 P 0.00 0.00 0.00 16.77 - 78 0 0 -
30OCT26 78.00 P 0.00 0.00 0.00 17.76 - 80 0 0 -
27NOV26 43.00 P 0.00 0.00 0.00 0.03 -0.02 46 0 149 0
27NOV26 44.00 P 0.00 0.00 0.00 0.04 -0.04 45 0 12 0
27NOV26 45.00 P 0.00 0.00 0.00 0.06 -0.06 45 0 16 0
27NOV26 46.00 P 0.00 0.00 0.00 0.09 -0.09 45 0 11 0
27NOV26 47.00 P 0.00 0.00 0.00 0.13 -0.12 45 0 69 0
27NOV26 48.00 P 0.00 0.00 0.00 0.18 -0.17 44 0 23 0
27NOV26 49.00 P 0.00 0.00 0.00 0.26 -0.22 45 0 75 0
27NOV26 50.00 P 0.49 0.50 0.45 0.36 -0.27 45 102 130 -71
27NOV26 52.50 P 0.95 0.95 0.78 0.72 -0.49 45 23 280 -1
27NOV26 55.00 P 1.60 1.60 1.23 1.31 -0.75 45 135 470 +96
27NOV26 57.50 P 2.23 2.25 1.99 2.10 -1.05 44 32 1,240 +23
27NOV26 60.00 P 3.49 3.49 3.12 3.19 -1.37 44 43 1,566 0
27NOV26 62.50 P 0.00 0.00 0.00 4.59 -1.67 44 0 389 0
27NOV26 65.00 P 6.40 6.40 6.22 6.30 -1.86 44 18 250 +10
27NOV26 67.50 P 0.00 0.00 0.00 8.21 -2.11 44 0 131 0
27NOV26 70.00 P 10.40 10.40 10.40 10.60 -1.95 50 10 65 0
27NOV26 72.50 P 0.00 0.00 0.00 12.65 -2.36 48 0 27 0
27NOV26 75.00 P 0.00 0.00 0.00 15.00 -2.33 50 0 16 0
27NOV26 77.50 P 0.00 0.00 0.00 17.36 -2.44 50 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 19.71 -2.59 44 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 22.20 -2.60 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 24.70 -2.60 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 27.20 -2.60 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 29.70 -2.60 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 32.20 -2.60 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 34.70 -2.60 0 0 0 0
30DEC26 42.00 P 0.26 0.26 0.26 0.10 -0.08 43 1 114 +1
30DEC26 43.00 P 0.00 0.00 0.00 0.14 -0.10 43 0 36 0
30DEC26 44.00 P 0.35 0.37 0.34 0.19 -0.13 43 32 32 +30
30DEC26 45.00 P 0.00 0.00 0.00 0.26 -0.16 43 0 27 0
30DEC26 46.00 P 0.00 0.00 0.00 0.33 -0.21 43 0 89 0
30DEC26 47.00 P 0.00 0.00 0.00 0.44 -0.25 43 0 36 0
30DEC26 48.00 P 0.76 0.76 0.76 0.55 -0.31 43 10 183 +5
30DEC26 49.00 P 0.90 0.90 0.90 0.70 -0.37 43 10 205 +10
30DEC26 50.00 P 1.16 1.18 1.00 0.87 -0.43 43 27 303 -5
30DEC26 52.50 P 0.00 0.00 0.00 1.43 -0.62 43 0 454 0
30DEC26 55.00 P 2.26 2.32 2.23 2.16 -0.82 43 87 1,503 +9
30DEC26 57.50 P 3.24 3.26 2.92 3.08 -1.05 43 190 661 -122
30DEC26 60.00 P 4.28 4.28 4.15 4.24 -1.23 43 21 947 +21
30DEC26 62.50 P 6.30 6.30 5.64 5.64 -1.45 43 18 676 +1
30DEC26 65.00 P 0.00 0.00 0.00 7.25 -1.69 43 0 311 0
30DEC26 67.50 P 9.50 9.50 9.50 8.91 -1.89 42 1 440 0
30DEC26 70.00 P 0.00 0.00 0.00 10.89 -1.95 42 0 111 0
30DEC26 72.50 P 0.00 0.00 0.00 13.03 -2.21 42 0 244 0
30DEC26 75.00 P 15.50 15.50 15.50 15.63 -1.88 49 1 228 0
30DEC26 77.50 P 0.00 0.00 0.00 17.67 -2.16 46 0 78 0
30DEC26 80.00 P 0.00 0.00 0.00 19.97 -2.37 46 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 22.29 -2.51 44 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 24.77 -2.53 46 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 27.33 -2.47 52 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 29.77 -2.53 52 0 61 0
30DEC26 92.50 P 0.00 0.00 0.00 32.28 -2.52 55 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 34.78 -2.52 58 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 37.27 -2.53 61 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 39.75 -2.55 62 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 42.28 -2.52 66 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 44.78 -2.52 69 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 47.28 -2.52 71 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.41 -0.21 43 0 15 0
28JAN27 45.00 P 0.00 0.00 0.00 0.52 -0.26 43 0 5 0
28JAN27 46.00 P 0.00 0.00 0.00 0.64 -0.30 43 0 5 0
28JAN27 47.00 P 0.97 0.97 0.97 0.80 -0.35 43 20 37 -16
28JAN27 48.00 P 0.00 0.00 0.00 0.95 -0.41 43 0 92 0
28JAN27 49.00 P 0.00 0.00 0.00 1.16 -0.47 43 0 110 0
28JAN27 50.00 P 1.45 1.46 1.45 1.37 -0.53 43 20 100 +4
28JAN27 52.50 P 2.12 2.12 2.12 2.04 -0.69 44 14 247 0
28JAN27 55.00 P 0.00 0.00 0.00 2.87 -0.83 43 0 132 0
28JAN27 57.50 P 0.00 0.00 0.00 3.86 -1.03 43 0 129 0
28JAN27 60.00 P 4.96 4.96 4.96 5.06 -1.23 43 15 50 0
28JAN27 62.50 P 7.07 7.07 7.07 6.45 -1.43 43 15 242 -10
28JAN27 65.00 P 8.03 8.03 8.03 8.03 -1.50 43 15 28 +15
28JAN27 67.50 P 0.00 0.00 0.00 9.60 -1.79 42 0 30 0
28JAN27 70.00 P 0.00 0.00 0.00 11.49 -1.97 42 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 13.47 -2.14 42 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 15.63 -2.16 42 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 17.69 -2.41 40 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 19.97 -2.44 40 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 22.29 -2.59 38 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 24.84 -2.49 43 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 27.33 -2.47 45 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.75 -0.23 45 0 81 0
30MAR27 43.00 P 0.00 0.00 0.00 0.91 -0.28 45 0 4 0
30MAR27 44.00 P 1.34 1.34 1.34 1.07 -0.33 45 1 80 -1
30MAR27 45.00 P 0.00 0.00 0.00 1.25 -0.37 45 0 8 0
30MAR27 46.00 P 0.00 0.00 0.00 1.46 -0.41 45 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 1.68 -0.47 45 0 18 0
30MAR27 48.00 P 2.01 2.01 2.01 1.93 -0.51 45 15 117 +15
30MAR27 49.00 P 2.18 2.18 2.18 2.21 -0.55 45 15 63 -11
30MAR27 50.00 P 2.70 2.70 2.70 2.49 -0.58 45 15 93 -15
30MAR27 52.50 P 0.00 0.00 0.00 3.28 -0.71 45 0 305 0
30MAR27 55.00 P 4.17 4.17 4.17 4.21 -0.86 44 15 292 0
30MAR27 57.50 P 0.00 0.00 0.00 5.31 -0.93 44 0 222 0
30MAR27 60.00 P 0.00 0.00 0.00 6.56 -1.18 44 0 319 0
30MAR27 62.50 P 7.84 7.88 7.84 7.88 -1.41 44 45 391 +30
30MAR27 65.00 P 0.00 0.00 0.00 9.51 -1.51 44 0 300 0
30MAR27 67.50 P 0.00 0.00 0.00 11.20 -1.44 45 0 63 0
30MAR27 70.00 P 0.00 0.00 0.00 12.94 -1.68 44 0 136 0
30MAR27 72.50 P 0.00 0.00 0.00 14.84 -1.68 45 0 84 0
30MAR27 75.00 P 0.00 0.00 0.00 16.83 -1.83 45 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 18.88 -1.83 45 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 21.02 -2.02 45 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 23.21 -2.08 45 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 25.44 -2.14 45 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 27.73 -2.11 45 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 30.22 -2.12 47 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 32.56 -2.30 47 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 34.98 -2.34 48 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 37.47 -2.33 50 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 39.85 -2.45 49 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 42.31 -2.49 50 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 44.78 -2.52 51 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 47.28 -2.52 53 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 1.99 -0.38 46 0 50 0
29JUN27 44.00 P 0.00 0.00 0.00 2.24 -0.41 46 0 7 0
29JUN27 45.00 P 0.00 0.00 0.00 2.49 -0.45 46 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 2.75 -0.52 46 0 26 0
29JUN27 47.00 P 0.00 0.00 0.00 3.04 -0.52 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 3.34 -0.56 46 0 24 0
29JUN27 49.00 P 0.00 0.00 0.00 3.70 -0.60 46 0 11 0
29JUN27 50.00 P 0.00 0.00 0.00 4.05 -0.65 46 0 65 0
29JUN27 52.50 P 0.00 0.00 0.00 4.99 -0.77 45 0 66 0
29JUN27 55.00 P 6.19 6.19 6.19 6.30 -0.65 47 1 77 -1
29JUN27 57.50 P 0.00 0.00 0.00 7.42 -0.91 46 0 181 0
29JUN27 60.00 P 9.66 9.69 9.66 8.66 -1.14 45 3 271 +1
29JUN27 62.50 P 0.00 0.00 0.00 10.20 -1.16 46 0 166 0
29JUN27 65.00 P 0.00 0.00 0.00 11.64 -1.40 45 0 21 0
29JUN27 67.50 P 0.00 0.00 0.00 13.32 -1.26 46 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 15.01 -1.40 46 0 7 0
29JUN27 72.50 P 0.00 0.00 0.00 16.86 -1.52 46 0 57 0
29JUN27 75.00 P 0.00 0.00 0.00 18.74 -1.56 46 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 20.68 -1.65 46 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 22.73 -1.67 47 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 24.58 -1.93 45 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 26.43 -2.28 44 0 83 0
29JUN27 87.50 P 0.00 0.00 0.00 28.99 -1.84 47 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 31.19 -1.99 47 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 33.43 -2.16 47 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 35.66 -2.05 47 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 37.93 -2.12 47 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 40.21 -2.21 46 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 42.80 -2.20 49 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 45.14 -2.21 49 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 47.32 -2.50 46 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 3.09 -0.43 46 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 3.40 -0.53 46 0 20 0
29SEP27 46.00 P 0.00 0.00 0.00 3.71 -0.49 46 0 6 0
29SEP27 47.00 P 0.00 0.00 0.00 4.03 -0.40 46 0 47 0
29SEP27 48.00 P 0.00 0.00 0.00 4.42 -0.44 46 0 22 0
29SEP27 49.00 P 0.00 0.00 0.00 4.74 -0.52 46 0 174 0
29SEP27 50.00 P 0.00 0.00 0.00 5.12 -0.59 46 0 75 0
29SEP27 52.50 P 0.00 0.00 0.00 6.11 -0.73 45 0 121 0
29SEP27 55.00 P 0.00 0.00 0.00 7.32 -0.88 45 0 201 0
29SEP27 57.50 P 0.00 0.00 0.00 8.56 -1.02 45 0 286 0
29SEP27 60.00 P 0.00 0.00 0.00 9.95 -1.06 45 0 82 0
29SEP27 62.50 P 0.00 0.00 0.00 11.31 -1.25 45 0 100 0
29SEP27 65.00 P 0.00 0.00 0.00 12.93 -1.38 45 0 60 0
29SEP27 67.50 P 0.00 0.00 0.00 14.57 -1.32 45 0 2 0
29SEP27 70.00 P 0.00 0.00 0.00 16.19 -1.46 45 0 1 0
29SEP27 72.50 P 0.00 0.00 0.00 18.02 -1.51 45 0 15 0
29SEP27 75.00 P 0.00 0.00 0.00 19.81 -1.64 45 0 6 0
29SEP27 77.50 P 0.00 0.00 0.00 21.75 -1.69 45 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 23.73 -1.74 46 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 25.76 -1.78 46 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 27.82 -1.82 46 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 29.90 -1.88 46 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 32.03 -1.90 46 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 34.17 -1.94 46 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 36.31 -2.16 46 0 0 0
TOTAL PUT 1,755 23,165 +149
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$ 15.370
29OCT26 10.00 C 0.00 0.00 0.00 5.37 -0.35 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.87 -0.35 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.37 -0.35 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.91 -0.32 103 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.42 -0.31 95 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.88 -0.38 35 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.38 -0.35 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.88 -0.36 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.39 -0.35 32 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 0.92 -0.33 30 0 161 0
29OCT26 15.00 C 0.00 0.00 0.00 0.51 -0.28 29 0 133 0
29OCT26 15.50 C 0.41 0.41 0.41 0.23 -0.18 29 5 390 0
29OCT26 16.00 C 0.00 0.00 0.00 0.08 -0.09 29 0 264 0
29OCT26 16.50 C 0.00 0.00 0.00 0.03 -0.03 32 0 253 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 410 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 196 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 240 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 90 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 94 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 75 0 31 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 87 0 25 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 5.48 -0.27 83 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.95 -0.27 68 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.45 -0.31 60 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.98 -0.28 59 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.46 -0.31 48 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.97 -0.30 43 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.42 -0.35 24 0 6 0
27NOV26 13.50 C 0.00 0.00 0.00 1.94 -0.35 25 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.48 -0.34 24 0 45 0
27NOV26 14.50 C 0.00 0.00 0.00 1.07 -0.31 24 0 126 0
27NOV26 15.00 C 0.90 0.90 0.85 0.71 -0.28 24 75 171 +75
27NOV26 15.50 C 0.00 0.00 0.00 0.45 -0.20 24 0 76 0
27NOV26 16.00 C 0.00 0.00 0.00 0.26 -0.15 24 0 216 0
27NOV26 16.50 C 0.00 0.00 0.00 0.15 -0.10 25 0 76 0
27NOV26 17.00 C 0.00 0.00 0.00 0.08 -0.06 25 0 408 0
27NOV26 17.50 C 0.00 0.00 0.00 0.04 -0.04 26 0 680 0
27NOV26 18.00 C 0.05 0.05 0.05 0.02 -0.02 26 50 141 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.49 -0.36 58 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.97 -0.29 47 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.48 -0.30 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.99 -0.32 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.50 -0.29 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.02 -0.32 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.48 -0.35 23 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.02 -0.34 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.60 -0.32 23 0 112 0
30DEC26 14.50 C 0.00 0.00 0.00 1.21 -0.30 23 0 24 0
30DEC26 15.00 C 1.06 1.06 1.06 0.87 -0.28 22 15 52 +15
30DEC26 15.50 C 0.00 0.00 0.00 0.62 -0.20 23 0 212 0
30DEC26 16.00 C 0.00 0.00 0.00 0.42 -0.16 23 0 375 0
30DEC26 16.50 C 0.00 0.00 0.00 0.28 -0.12 24 0 204 0
30DEC26 17.00 C 0.00 0.00 0.00 0.17 -0.10 23 0 790 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 -0.07 23 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 -0.05 24 0 155 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 -0.03 24 0 275 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 24 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 299 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 290 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 5.49 -0.37 44 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 5.02 -0.34 44 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 4.50 -0.38 35 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 4.04 -0.38 37 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 3.54 -0.37 32 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 3.06 -0.37 29 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 2.63 -0.34 30 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 2.11 -0.39 23 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 1.71 -0.29 24 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 1.35 -0.26 24 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 1.03 -0.23 23 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.77 -0.20 23 0 15 0
28JAN27 16.00 C 0.69 0.69 0.69 0.54 -0.17 23 15 75 +15
28JAN27 16.50 C 0.47 0.47 0.45 0.38 -0.13 23 45 60 +45
28JAN27 17.00 C 0.00 0.00 0.00 0.28 -0.08 24 0 30 0
28JAN27 17.50 C 0.00 0.00 0.00 0.19 -0.06 24 0 102 0
28JAN27 18.00 C 0.17 0.17 0.17 0.12 -0.05 24 400 400 +400
28JAN27 18.50 C 0.00 0.00 0.00 0.08 -0.04 24 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.05 -0.03 24 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.54 -0.43 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.06 -0.42 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.58 -0.42 31 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.11 -0.40 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.69 -0.35 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.22 -0.34 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.77 -0.33 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.28 -0.38 23 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.90 -0.29 23 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.56 -0.26 23 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.26 -0.24 23 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.00 -0.21 23 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.78 -0.18 23 0 3 0
30MAR27 16.50 C 0.00 0.00 0.00 0.60 -0.16 23 0 32 0
30MAR27 17.00 C 0.00 0.00 0.00 0.45 -0.13 23 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 0.34 -0.11 23 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.26 -0.08 23 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 0.19 -0.07 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.13 -0.06 23 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.10 -0.04 24 0 115 0
30MAR27 20.00 C 0.00 0.00 0.00 0.07 -0.03 23 0 254 0
30MAR27 21.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.66 -0.40 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.19 -0.40 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.73 -0.38 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.26 -0.38 31 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.77 -0.39 27 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.30 -0.40 25 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.85 -0.41 23 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.43 -0.41 22 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.98 -0.40 20 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 1.64 -0.39 20 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.33 -0.38 20 0 12 0
29JUN27 15.50 C 0.00 0.00 0.00 1.07 -0.36 20 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 0.84 -0.34 20 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.65 -0.32 20 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 0.50 -0.29 20 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.38 -0.26 20 0 7 0
29JUN27 18.00 C 0.00 0.00 0.00 0.29 -0.23 20 0 5 0
29JUN27 18.50 C 0.00 0.00 0.00 0.21 -0.20 20 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 0.15 -0.17 20 0 261 0
29JUN27 19.50 C 0.00 0.00 0.00 0.11 -0.14 20 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.08 -0.11 20 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.04 -0.08 20 0 149 0
29JUN27 22.00 C 0.00 0.00 0.00 0.02 -0.05 20 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 -0.03 20 0 12 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 8 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 5.67 -0.42 35 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 5.21 -0.41 34 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.77 -0.36 34 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.29 -0.35 31 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.83 -0.34 29 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.38 -0.34 27 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.96 -0.32 26 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.57 -0.30 25 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.14 -0.36 23 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.88 -0.21 24 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.59 -0.25 24 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.33 -0.23 24 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.11 -0.20 24 0 4 0
29SEP27 16.50 C 0.00 0.00 0.00 0.92 -0.18 24 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.76 -0.15 24 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.61 -0.14 23 0 22 0
29SEP27 18.00 C 0.00 0.00 0.00 0.50 -0.12 23 0 16 0
29SEP27 18.50 C 0.00 0.00 0.00 0.41 -0.10 24 0 400 0
29SEP27 19.00 C 0.00 0.00 0.00 0.33 -0.08 23 0 2 0
29SEP27 19.50 C 0.00 0.00 0.00 0.26 -0.07 23 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.21 -0.06 23 0 38 0
29SEP27 21.00 C 0.00 0.00 0.00 0.13 -0.05 23 0 0 0
TOTAL CALL 605 10,148 +550
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
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 86 0 100 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 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 0.04 +0.02 31 0 361 0
29OCT26 15.00 P 0.00 0.00 0.00 0.14 +0.08 30 0 336 0
29OCT26 15.50 P 0.25 0.25 0.25 0.36 +0.17 30 20 387 +20
29OCT26 16.00 P 0.00 0.00 0.00 0.70 +0.25 29 0 169 0
29OCT26 16.50 P 0.00 0.00 0.00 1.14 +0.32 28 0 269 0
29OCT26 17.00 P 0.00 0.00 0.00 1.63 +0.35 0 0 157 0
29OCT26 17.50 P 0.00 0.00 0.00 2.13 +0.35 0 0 30 0
29OCT26 18.00 P 0.00 0.00 0.00 2.63 +0.35 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.13 +0.35 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.63 +0.32 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.13 +0.32 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.63 +0.32 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.63 +0.34 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.63 +0.33 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.63 +0.33 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.63 +0.32 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.63 +0.32 0 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 47 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 39 0
27NOV26 13.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.07 +0.02 25 0 177 0
27NOV26 14.50 P 0.00 0.00 0.00 0.16 +0.05 25 0 90 0
27NOV26 15.00 P 0.29 0.30 0.29 0.32 +0.10 25 29 108 +22
27NOV26 15.50 P 0.00 0.00 0.00 0.56 +0.15 25 0 216 0
27NOV26 16.00 P 0.00 0.00 0.00 0.88 +0.21 26 0 113 0
27NOV26 16.50 P 0.00 0.00 0.00 1.23 +0.22 24 0 75 0
27NOV26 17.00 P 0.00 0.00 0.00 1.67 +0.30 25 0 17 0
27NOV26 17.50 P 0.00 0.00 0.00 2.14 +0.33 25 0 65 0
27NOV26 18.00 P 0.00 0.00 0.00 2.63 +0.34 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.15 +0.37 36 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.63 +0.31 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.13 +0.32 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.65 +0.34 48 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.65 +0.35 55 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.65 +0.35 61 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.63 +0.33 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.63 +0.32 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.03 0.00 23 0 13 0
30DEC26 13.50 P 0.00 0.00 0.00 0.07 +0.02 23 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.15 +0.04 24 0 42 0
30DEC26 14.50 P 0.24 0.24 0.24 0.26 +0.06 23 10 52 0
30DEC26 15.00 P 0.00 0.00 0.00 0.44 +0.10 24 0 123 0
30DEC26 15.50 P 0.00 0.00 0.00 0.67 +0.13 23 0 233 0
30DEC26 16.00 P 0.00 0.00 0.00 0.99 +0.18 24 0 274 0
30DEC26 16.50 P 1.17 1.17 1.17 1.36 +0.23 25 15 159 +15
30DEC26 17.00 P 0.00 0.00 0.00 1.72 +0.26 23 0 32 0
30DEC26 17.50 P 0.00 0.00 0.00 2.17 +0.30 24 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 2.64 +0.33 24 0 50 0
30DEC26 18.50 P 0.00 0.00 0.00 3.15 +0.36 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.63 +0.31 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.13 +0.32 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.65 +0.34 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.65 +0.35 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.65 +0.35 48 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.63 +0.33 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.63 +0.31 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.63 +0.32 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.63 +0.35 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.63 +0.31 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.63 +0.35 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.63 +0.32 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.63 +0.32 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.63 +0.32 0 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.13 +0.04 24 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.22 +0.06 24 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.36 +0.09 24 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.55 +0.13 24 0 2 0
28JAN27 15.50 P 0.00 0.00 0.00 0.76 +0.13 23 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 1.07 +0.20 23 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 1.41 +0.24 24 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 1.79 +0.27 23 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 2.21 +0.29 23 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 2.66 +0.31 23 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 3.15 +0.35 25 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 3.63 +0.31 0 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 4.13 +0.32 0 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 4.65 +0.34 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 35 0
30MAR27 12.50 P 0.00 0.00 0.00 0.08 +0.02 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.14 +0.03 23 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.22 +0.04 23 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.34 +0.06 23 0 142 0
30MAR27 14.50 P 0.00 0.00 0.00 0.51 +0.10 24 0 34 0
30MAR27 15.00 P 0.00 0.00 0.00 0.71 +0.12 24 0 104 0
30MAR27 15.50 P 0.00 0.00 0.00 0.94 +0.15 23 0 57 0
30MAR27 16.00 P 0.00 0.00 0.00 1.21 +0.20 23 0 48 0
30MAR27 16.50 P 0.00 0.00 0.00 1.54 +0.21 23 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 1.90 +0.23 23 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 2.29 +0.26 23 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 2.72 +0.29 23 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 3.17 +0.36 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.64 +0.32 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.13 +0.32 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.65 +0.34 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.65 +0.35 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.65 +0.35 36 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.63 +0.33 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.63 +0.31 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.63 +0.32 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.63 +0.35 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.63 +0.31 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.63 +0.35 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.63 +0.32 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.63 +0.32 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 43 0
29JUN27 11.00 P 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.07 -0.03 20 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.12 -0.03 20 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 0.19 -0.04 20 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.29 -0.05 20 0 13 0
29JUN27 13.50 P 0.00 0.00 0.00 0.43 -0.05 20 0 29 0
29JUN27 14.00 P 0.00 0.00 0.00 0.61 -0.01 20 0 11 0
29JUN27 14.50 P 0.00 0.00 0.00 0.81 -0.02 20 0 53 0
29JUN27 15.00 P 0.00 0.00 0.00 1.06 0.00 20 0 63 0
29JUN27 15.50 P 0.00 0.00 0.00 1.35 +0.03 20 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 1.68 +0.06 20 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.04 +0.09 20 0 33 0
29JUN27 17.00 P 0.00 0.00 0.00 2.35 +0.05 18 0 8 0
29JUN27 17.50 P 2.53 2.53 2.53 2.74 +0.14 17 50 50 +49
29JUN27 18.00 P 0.00 0.00 0.00 3.16 +0.18 16 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 3.58 +0.20 12 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.02 +0.22 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.47 +0.25 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.93 +0.27 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.86 +0.30 0 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 6.79 +0.31 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.74 +0.33 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.74 +0.39 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.71 +0.40 0 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.19 +0.03 23 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.28 +0.04 23 0 1 0
29SEP27 12.50 P 0.00 0.00 0.00 0.40 +0.06 24 0 2 0
29SEP27 13.00 P 0.00 0.00 0.00 0.54 +0.08 24 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.69 +0.07 23 0 15 0
29SEP27 14.00 P 0.00 0.00 0.00 0.87 +0.09 23 0 30 0
29SEP27 14.50 P 0.00 0.00 0.00 1.09 +0.13 23 0 74 0
29SEP27 15.00 P 0.00 0.00 0.00 1.34 +0.15 22 0 22 0
29SEP27 15.50 P 0.00 0.00 0.00 1.62 +0.17 22 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.92 +0.18 22 0 11 0
29SEP27 16.50 P 0.00 0.00 0.00 2.25 +0.20 22 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.60 +0.22 22 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.97 +0.24 21 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.36 +0.26 21 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.76 +0.27 20 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.17 +0.27 19 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.60 +0.29 17 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.03 +0.29 0 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.93 +0.32 0 0 0 0
TOTAL PUT 124 4,959 +106
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 104.300
29OCT26 57.50 C 0.00 0.00 0.00 47.09 -0.88 197 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 44.59 -0.88 184 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 42.10 -0.87 173 0 0 0
29OCT26 65.00 C 38.80 39.50 38.80 39.65 -0.82 166 2 1 +1
29OCT26 67.50 C 36.50 36.50 36.50 37.15 -0.83 154 1 0 -1
29OCT26 70.00 C 34.50 34.50 34.50 34.65 -0.83 143 1 0 -1
29OCT26 72.50 C 0.00 0.00 0.00 32.11 -0.87 129 0 1 0
29OCT26 75.00 C 0.00 0.00 0.00 29.60 -0.89 117 0 0 0
29OCT26 77.50 C 26.60 26.60 26.60 27.00 -0.99 97 1 1 +1
29OCT26 80.00 C 0.00 0.00 0.00 24.62 -0.87 99 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 22.12 -0.88 89 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 19.37 -1.13 43 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 16.87 -1.13 30 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 14.37 -1.13 0 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 11.87 -1.14 0 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 9.38 -1.14 22 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 6.93 -1.14 23 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 4.63 -1.10 24 0 54 0
29OCT26 102.50 C 0.00 0.00 0.00 2.68 -0.99 24 0 89 0
29OCT26 105.00 C 1.16 1.45 1.16 1.26 -0.74 23 45 124 +32
29OCT26 107.50 C 0.50 0.50 0.50 0.52 -0.44 24 5 114 0
29OCT26 110.00 C 0.00 0.00 0.00 0.16 -0.23 24 0 83 0
29OCT26 112.50 C 0.00 0.00 0.00 0.04 -0.10 24 0 82 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 -0.03 25 0 70 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 29 0 117 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 34 0 87 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 39 0 40 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 43 0 114 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 51 0 114 0
27NOV26 75.00 C 0.00 0.00 0.00 29.72 -0.96 54 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 27.25 -0.94 50 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 24.77 -0.93 46 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 22.31 -0.90 43 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 19.59 -1.13 22 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 17.12 -1.13 23 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 14.68 -1.12 24 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 12.29 -1.12 23 0 15 0
27NOV26 95.00 C 0.00 0.00 0.00 10.01 -1.09 24 0 14 0
27NOV26 97.50 C 0.00 0.00 0.00 7.89 -1.05 23 0 9 0
27NOV26 100.00 C 0.00 0.00 0.00 5.99 -0.98 23 0 9 0
27NOV26 102.50 C 0.00 0.00 0.00 4.43 -0.82 24 0 55 0
27NOV26 105.00 C 0.00 0.00 0.00 3.14 -0.56 24 0 85 0
27NOV26 107.50 C 2.20 2.20 2.20 2.10 -0.48 24 5 122 +5
27NOV26 110.00 C 1.33 1.33 1.33 1.34 -0.39 24 1 56 0
27NOV26 112.50 C 0.00 0.00 0.00 0.81 -0.30 24 0 30 0
27NOV26 115.00 C 0.00 0.00 0.00 0.47 -0.25 24 0 51 0
27NOV26 117.50 C 0.00 0.00 0.00 0.26 -0.17 24 0 49 0
27NOV26 120.00 C 0.00 0.00 0.00 0.14 -0.10 24 0 55 0
27NOV26 122.50 C 0.00 0.00 0.00 0.07 -0.06 24 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 0.04 -0.03 24 0 20 0
27NOV26 127.50 C 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 58.76 -0.95 88 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 57.79 -0.92 88 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 56.80 -0.92 86 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 55.81 -0.92 84 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 54.81 -0.92 82 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 52.33 -0.92 77 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 49.83 -0.93 72 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 47.36 -0.92 68 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 44.88 -0.92 64 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 42.38 -0.93 59 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 39.90 -0.93 55 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 37.44 -0.91 52 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 34.96 -0.90 49 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 32.49 -0.89 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 30.01 -0.89 42 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 27.57 -0.85 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.14 -0.80 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 22.71 -0.77 35 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 19.92 -1.11 24 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 17.52 -1.10 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 15.19 -1.07 23 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 12.96 -1.03 23 0 55 0
30DEC26 95.00 C 0.00 0.00 0.00 10.86 -0.97 23 0 40 0
30DEC26 97.50 C 0.00 0.00 0.00 8.92 -0.91 23 0 34 0
30DEC26 100.00 C 0.00 0.00 0.00 7.29 -0.47 24 0 90 0
30DEC26 102.50 C 0.00 0.00 0.00 5.71 -0.48 24 0 59 0
30DEC26 105.00 C 0.00 0.00 0.00 4.42 -0.42 24 0 68 0
30DEC26 107.50 C 3.12 3.12 3.12 3.35 -0.35 24 15 129 0
30DEC26 110.00 C 0.00 0.00 0.00 2.49 -0.27 24 0 96 0
30DEC26 112.50 C 0.00 0.00 0.00 1.79 -0.23 24 0 101 0
30DEC26 115.00 C 0.00 0.00 0.00 1.26 -0.18 24 0 147 0
30DEC26 117.50 C 0.00 0.00 0.00 0.87 -0.20 24 0 176 0
30DEC26 120.00 C 0.00 0.00 0.00 0.58 -0.15 24 0 62 0
30DEC26 122.50 C 0.00 0.00 0.00 0.37 -0.11 23 0 16 0
30DEC26 125.00 C 0.00 0.00 0.00 0.24 -0.07 23 0 62 0
30DEC26 127.50 C 0.00 0.00 0.00 0.15 -0.05 23 0 32 0
30DEC26 130.00 C 0.28 0.28 0.28 0.09 -0.04 23 2 2 +2
28JAN27 77.50 C 0.00 0.00 0.00 27.86 -0.77 36 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 25.41 -0.77 33 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 23.01 -0.47 31 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 20.61 -0.42 29 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 17.92 -0.70 23 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 15.67 -0.59 23 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 13.53 -1.02 23 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 11.53 -0.96 23 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 9.68 -0.91 23 0 0 0
28JAN27 100.00 C 8.28 8.28 8.28 8.10 -0.48 24 15 15 +15
28JAN27 102.50 C 0.00 0.00 0.00 6.58 -0.48 23 0 10 0
28JAN27 105.00 C 5.24 5.24 5.24 5.27 -0.46 23 3 20 0
28JAN27 107.50 C 0.00 0.00 0.00 4.25 -0.33 24 0 76 0
28JAN27 110.00 C 0.00 0.00 0.00 3.30 -0.39 23 0 45 0
28JAN27 112.50 C 2.63 2.63 2.54 2.52 -0.27 23 30 69 +23
28JAN27 115.00 C 0.00 0.00 0.00 1.90 -0.30 23 0 15 0
28JAN27 117.50 C 0.00 0.00 0.00 1.41 -0.30 23 0 81 0
28JAN27 120.00 C 0.00 0.00 0.00 1.03 -0.24 23 0 2 0
28JAN27 122.50 C 0.00 0.00 0.00 0.72 -0.21 23 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 0.51 -0.14 23 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.36 -0.10 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 47.98 -0.76 50 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 45.46 -0.81 46 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 43.05 -0.26 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 40.61 -0.22 42 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 38.19 -0.16 40 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 35.76 -0.10 38 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 33.39 +0.01 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 30.95 +0.05 34 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 28.54 -0.09 32 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 26.20 +0.02 31 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 23.84 +0.10 29 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 21.56 +0.10 28 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 18.85 -0.45 23 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 16.75 -1.02 23 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 14.76 -0.98 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 12.90 -0.93 23 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 11.17 -0.88 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 9.83 -0.27 24 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 8.36 -0.30 24 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 6.92 -0.43 23 0 10 0
30MAR27 107.50 C 0.00 0.00 0.00 5.84 -0.35 23 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 4.88 -0.29 23 0 8 0
30MAR27 112.50 C 0.00 0.00 0.00 4.04 -0.25 24 0 135 0
30MAR27 115.00 C 0.00 0.00 0.00 3.29 -0.23 23 0 68 0
30MAR27 117.50 C 0.00 0.00 0.00 2.66 -0.30 23 0 84 0
30MAR27 120.00 C 2.32 2.32 2.32 2.07 -0.39 23 1 1 +1
30MAR27 122.50 C 0.00 0.00 0.00 1.70 -0.28 23 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.34 -0.24 23 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 1.02 -0.19 23 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.80 -0.15 23 0 5 0
29JUN27 57.50 C 0.00 0.00 0.00 48.04 -0.70 47 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 45.60 -0.67 44 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 43.14 -0.17 42 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 40.74 -0.09 40 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 38.32 -0.03 38 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 35.92 +0.06 36 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 33.52 +0.10 34 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 31.15 +0.12 33 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 28.80 +0.11 31 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 26.45 +0.07 30 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 24.19 +0.06 29 0 3 0
29JUN27 85.00 C 0.00 0.00 0.00 21.91 -0.05 27 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 19.14 -0.65 23 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 17.12 -0.66 23 0 40 0
29JUN27 92.50 C 0.00 0.00 0.00 15.22 -0.99 23 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 13.43 -0.94 23 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 11.77 -0.94 23 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 10.29 -0.86 23 0 28 0
29JUN27 102.50 C 0.00 0.00 0.00 9.18 -0.52 24 0 20 0
29JUN27 105.00 C 0.00 0.00 0.00 7.90 -0.39 23 0 10 0
29JUN27 107.50 C 0.00 0.00 0.00 6.80 -0.36 23 0 10 0
29JUN27 110.00 C 0.00 0.00 0.00 5.77 -0.46 23 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 4.92 -0.50 23 0 2 0
29JUN27 115.00 C 0.00 0.00 0.00 4.15 -0.54 23 0 4 0
29JUN27 117.50 C 0.00 0.00 0.00 3.49 -0.50 23 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 2.93 -0.41 23 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 2.43 -0.40 23 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 1.97 -0.38 23 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 1.62 -0.30 23 0 6 0
29JUN27 130.00 C 0.00 0.00 0.00 1.34 -0.24 23 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 28.96 +0.10 28 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 26.73 +0.10 28 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 24.56 +0.08 27 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 22.48 +0.15 26 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 20.44 +0.10 26 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 17.98 -0.43 23 0 120 0
29SEP27 92.50 C 0.00 0.00 0.00 16.21 -0.92 23 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 14.61 -0.84 23 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 13.41 -0.14 24 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 12.03 -0.12 24 0 7 0
29SEP27 102.50 C 0.00 0.00 0.00 10.66 -0.10 24 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 9.49 -0.25 24 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 8.43 -0.14 24 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 7.44 -0.15 24 0 3 0
29SEP27 112.50 C 0.00 0.00 0.00 6.54 -0.25 24 0 23 0
29SEP27 115.00 C 0.00 0.00 0.00 5.75 -0.25 24 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 5.02 -0.29 24 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 4.40 -0.29 24 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 3.80 -0.37 24 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 3.23 -0.41 23 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 2.77 -0.31 23 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 2.42 -0.24 23 0 0 0
TOTAL CALL 127 3,940 +78
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 70 0 60 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 50 0 32 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 37 0 38 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 31 0 118 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 24 0 136 0
29OCT26 97.50 P 0.00 0.00 0.00 0.06 0.00 24 0 74 0
29OCT26 100.00 P 0.38 0.38 0.38 0.26 +0.04 24 1 67 -1
29OCT26 102.50 P 0.00 0.00 0.00 0.82 +0.14 24 0 41 0
29OCT26 105.00 P 2.00 2.00 2.00 1.98 +0.43 25 1 35 0
29OCT26 107.50 P 0.00 0.00 0.00 3.63 +0.65 24 0 14 0
29OCT26 110.00 P 0.00 0.00 0.00 5.80 +0.90 24 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 8.20 +1.04 0 0 15 0
29OCT26 115.00 P 0.00 0.00 0.00 10.70 +1.10 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 13.20 +1.10 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 15.70 +0.66 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 18.20 +0.59 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 20.70 +0.51 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 23.20 +0.44 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 25.70 +0.36 0 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 34 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 24 0 8 0
27NOV26 87.50 P 0.00 0.00 0.00 0.03 0.00 24 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 0.08 +0.01 24 0 63 0
27NOV26 92.50 P 0.00 0.00 0.00 0.18 +0.01 24 0 61 0
27NOV26 95.00 P 0.00 0.00 0.00 0.40 +0.04 24 0 37 0
27NOV26 97.50 P 0.00 0.00 0.00 0.79 +0.09 24 0 37 0
27NOV26 100.00 P 0.00 0.00 0.00 1.41 +0.16 24 0 30 0
27NOV26 102.50 P 0.00 0.00 0.00 2.28 +0.23 24 0 67 0
27NOV26 105.00 P 0.00 0.00 0.00 3.49 +0.35 24 0 30 0
27NOV26 107.50 P 0.00 0.00 0.00 5.03 +0.49 24 0 18 0
27NOV26 110.00 P 0.00 0.00 0.00 6.70 +0.66 23 0 18 0
27NOV26 112.50 P 0.00 0.00 0.00 8.71 +0.79 23 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 10.92 +0.91 23 0 15 0
27NOV26 117.50 P 0.00 0.00 0.00 13.26 +0.99 23 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 15.70 +0.62 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 18.20 +0.59 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 20.70 +0.51 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 23.20 +0.44 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 25.70 +0.36 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 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 33 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 0.00 24 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 56 0
30DEC26 85.00 P 0.26 0.26 0.26 0.09 +0.02 24 5 26 +5
30DEC26 87.50 P 0.00 0.00 0.00 0.18 +0.04 24 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 0.33 +0.06 23 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 0.60 +0.11 24 0 20 0
30DEC26 95.00 P 0.00 0.00 0.00 1.00 +0.17 24 0 44 0
30DEC26 97.50 P 0.00 0.00 0.00 1.57 +0.23 24 0 209 0
30DEC26 100.00 P 0.00 0.00 0.00 2.29 +0.26 23 0 317 0
30DEC26 102.50 P 0.00 0.00 0.00 3.24 +0.31 23 0 113 0
30DEC26 105.00 P 0.00 0.00 0.00 4.40 +0.34 23 0 123 0
30DEC26 107.50 P 0.00 0.00 0.00 5.87 +0.45 23 0 21 0
30DEC26 110.00 P 0.00 0.00 0.00 7.55 +0.73 23 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 9.39 +0.81 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 11.41 +0.89 23 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 13.58 +0.96 23 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 15.86 +0.78 23 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 18.24 +0.63 23 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 20.70 +0.50 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 23.20 +0.44 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 25.70 +0.36 0 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 0.11 +0.02 23 0 1 0
28JAN27 85.00 P 0.00 0.00 0.00 0.19 +0.02 23 0 15 0
28JAN27 87.50 P 0.00 0.00 0.00 0.35 +0.04 23 0 4 0
28JAN27 90.00 P 0.00 0.00 0.00 0.59 +0.07 23 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 0.95 +0.12 23 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 1.45 +0.18 23 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 2.11 +0.25 23 0 0 0
28JAN27 100.00 P 3.26 3.26 3.26 2.93 +0.30 23 6 12 +6
28JAN27 102.50 P 0.00 0.00 0.00 3.86 +0.27 23 0 15 0
28JAN27 105.00 P 0.00 0.00 0.00 5.04 +0.29 23 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 6.47 +0.36 23 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 8.09 +0.64 23 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 9.85 +0.71 23 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 11.79 +0.80 23 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 13.86 +0.87 23 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 16.06 +0.94 23 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 18.36 +0.48 23 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 20.74 +0.45 23 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 23.20 +0.42 0 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 0.00 24 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.02 0.00 23 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.21 +0.02 23 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 0.35 +0.04 23 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 0.55 +0.06 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.83 +0.10 23 0 15 0
30MAR27 90.00 P 0.00 0.00 0.00 1.23 +0.13 23 0 10 0
30MAR27 92.50 P 0.00 0.00 0.00 1.73 +0.17 23 0 14 0
30MAR27 95.00 P 0.00 0.00 0.00 2.35 +0.20 23 0 130 0
30MAR27 97.50 P 0.00 0.00 0.00 3.12 +0.24 23 0 211 0
30MAR27 100.00 P 0.00 0.00 0.00 4.03 +0.28 23 0 140 0
30MAR27 102.50 P 0.00 0.00 0.00 4.99 +0.22 23 0 6 0
30MAR27 105.00 P 0.00 0.00 0.00 6.20 +0.25 23 0 18 0
30MAR27 107.50 P 0.00 0.00 0.00 7.68 +0.37 23 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 9.14 +0.32 23 0 2 0
30MAR27 112.50 P 10.73 10.73 10.73 10.83 +0.38 23 15 15 +15
30MAR27 115.00 P 0.00 0.00 0.00 12.63 +0.73 23 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 14.56 +0.78 23 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 16.62 +0.86 23 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 18.77 +0.37 23 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 20.98 +0.32 23 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 23.24 +0.24 22 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 25.74 +0.31 23 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 0.00 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.12 0.00 23 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 0.20 +0.01 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 0.32 +0.02 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 0.48 +0.02 23 0 10 0
29JUN27 80.00 P 0.00 0.00 0.00 0.71 +0.04 23 0 10 0
29JUN27 82.50 P 0.00 0.00 0.00 1.01 +0.05 23 0 30 0
29JUN27 85.00 P 0.00 0.00 0.00 1.44 +0.08 23 0 15 0
29JUN27 87.50 P 0.00 0.00 0.00 1.93 +0.11 23 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 2.54 +0.13 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 3.29 +0.18 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 4.14 +0.24 23 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 4.97 +0.18 23 0 6 0
29JUN27 100.00 P 0.00 0.00 0.00 6.04 +0.24 23 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 7.07 -0.01 22 0 50 0
29JUN27 105.00 P 0.00 0.00 0.00 8.36 0.00 22 0 15 0
29JUN27 107.50 P 10.52 10.52 10.52 10.11 +0.33 23 15 40 +15
29JUN27 110.00 P 0.00 0.00 0.00 11.67 +0.32 23 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 13.38 +0.59 23 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 15.17 +0.66 23 0 15 0
29JUN27 117.50 P 0.00 0.00 0.00 17.05 +0.20 23 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 19.02 +0.22 23 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 20.80 -0.08 22 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 22.88 -0.10 21 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 25.04 -0.05 21 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 27.22 -0.20 21 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 0.91 +0.08 23 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 1.24 +0.10 23 0 10 0
29SEP27 82.50 P 0.00 0.00 0.00 1.65 +0.14 23 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 2.19 +0.17 23 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 2.80 +0.20 23 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 3.51 +0.26 24 0 2 0
29SEP27 92.50 P 0.00 0.00 0.00 4.30 +0.27 24 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 5.17 +0.25 23 0 702 0
29SEP27 97.50 P 0.00 0.00 0.00 6.14 +0.25 23 0 2 0
29SEP27 100.00 P 0.00 0.00 0.00 7.17 +0.15 23 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 8.36 +0.15 23 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 9.65 +0.16 23 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 10.98 +0.11 22 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 12.52 +0.20 22 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 14.44 +0.45 23 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 16.18 +0.24 23 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 17.99 +0.25 23 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 19.70 +0.03 23 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 21.65 +0.01 23 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 23.67 -0.03 22 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 25.73 -0.09 22 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 27.83 -0.16 22 0 0 0
TOTAL PUT 43 3,966 +40
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$ 410.400
23OCT26 320.00 C 0.00 0.00 0.00 91.13 -6.87 149 0 0 0
23OCT26 325.00 C 0.00 0.00 0.00 86.16 -6.84 143 0 0 0
23OCT26 330.00 C 0.00 0.00 0.00 81.20 -6.80 136 0 0 0
23OCT26 335.00 C 0.00 0.00 0.00 76.63 -6.38 141 0 0 0
23OCT26 340.00 C 0.00 0.00 0.00 71.10 -6.91 117 0 0 0
23OCT26 345.00 C 0.00 0.00 0.00 65.95 -7.06 104 0 0 0
23OCT26 350.00 C 0.00 0.00 0.00 61.84 -6.18 120 0 1 0
23OCT26 355.00 C 0.00 0.00 0.00 55.92 -7.10 88 0 0 0
23OCT26 360.00 C 0.00 0.00 0.00 51.47 -6.55 96 0 0 0
23OCT26 365.00 C 0.00 0.00 0.00 46.22 -6.81 82 0 0 0
23OCT26 370.00 C 0.00 0.00 0.00 41.76 -6.27 85 0 0 0
23OCT26 375.00 C 0.00 0.00 0.00 36.59 -6.45 74 0 0 0
23OCT26 380.00 C 0.00 0.00 0.00 31.57 -6.49 65 0 0 0
23OCT26 385.00 C 0.00 0.00 0.00 26.54 -6.55 56 0 0 0
23OCT26 390.00 C 0.00 0.00 0.00 21.61 -6.57 49 0 0 0
23OCT26 395.00 C 0.00 0.00 0.00 16.86 -6.50 43 0 0 0
23OCT26 400.00 C 11.88 11.88 11.88 12.38 -6.33 38 1 1 +1
23OCT26 405.00 C 7.16 10.00 6.29 8.36 -5.57 34 289 75 +73
23OCT26 410.00 C 5.80 6.50 3.77 5.01 -5.13 32 1,277 660 +565
23OCT26 415.00 C 4.60 4.89 2.14 2.96 -4.02 32 1,131 782 +710
23OCT26 420.00 C 2.60 2.69 1.22 1.66 -2.77 33 1,760 1,532 +236
23OCT26 425.00 C 1.36 1.46 0.63 0.85 -2.02 34 811 1,670 -144
23OCT26 430.00 C 0.68 0.83 0.41 0.46 -1.42 35 982 2,194 +296
23OCT26 435.00 C 0.40 0.40 0.29 0.23 -1.00 36 402 3,280 +45
23OCT26 440.00 C 0.16 0.25 0.16 0.12 -0.69 38 117 643 +15
23OCT26 445.00 C 0.12 0.12 0.12 0.06 -0.48 39 11 367 +11
23OCT26 450.00 C 0.10 0.10 0.06 0.03 -0.34 40 263 820 +59
23OCT26 455.00 C 0.00 0.00 0.00 0.02 -0.24 42 0 263 0
23OCT26 460.00 C 0.00 0.00 0.00 0.01 -0.17 43 0 159 0
23OCT26 465.00 C 0.00 0.00 0.00 0.01 -0.13 47 0 208 0
23OCT26 470.00 C 0.00 0.00 0.00 0.01 -0.09 50 0 635 0
23OCT26 475.00 C 0.00 0.00 0.00 0.01 -0.06 54 0 0 0
23OCT26 480.00 C 0.00 0.00 0.00 0.01 -0.05 58 0 30 0
23OCT26 485.00 C 0.00 0.00 0.00 0.01 -0.04 61 0 30 0
23OCT26 490.00 C 0.01 0.01 0.01 0.01 -0.03 65 80 252 +61
23OCT26 495.00 C 0.01 0.01 0.01 0.01 -0.02 68 91 91 +91
23OCT26 500.00 C 0.00 0.00 0.00 0.01 -0.01 71 0 0 0
23OCT26 505.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 510.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23OCT26 515.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
23OCT26 520.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
23OCT26 525.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 207.37 -5.67 252 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 202.37 -5.67 244 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 197.37 -5.68 236 0 30 0
29OCT26 220.00 C 0.00 0.00 0.00 192.38 -5.67 229 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 187.38 -5.68 222 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 182.40 -5.67 215 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 177.41 -5.66 208 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 172.40 -5.68 201 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 167.41 -5.67 194 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 162.41 -5.68 188 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 157.41 -5.68 181 0 180 0
29OCT26 260.00 C 0.00 0.00 0.00 152.41 -5.69 175 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 147.43 -5.68 169 0 0 0
29OCT26 270.00 C 142.01 142.81 142.01 141.92 -6.19 153 100 100 +100
29OCT26 275.00 C 0.00 0.00 0.00 137.43 -5.69 157 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 132.43 -5.69 151 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 126.96 -6.17 136 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 122.45 -5.68 139 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 117.45 -5.69 134 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 112.09 -6.06 122 0 230 0
29OCT26 310.00 C 0.00 0.00 0.00 102.12 -6.04 112 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 92.14 -6.03 102 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 82.09 -6.17 90 0 61 0
29OCT26 340.00 C 0.00 0.00 0.00 72.80 -5.40 89 0 160 0
29OCT26 350.00 C 0.00 0.00 0.00 61.84 -6.31 67 0 2 0
29OCT26 360.00 C 0.00 0.00 0.00 51.86 -6.36 58 0 120 0
29OCT26 370.00 C 0.00 0.00 0.00 42.04 -6.11 50 0 61 0
29OCT26 380.00 C 0.00 0.00 0.00 32.34 -6.20 42 0 157 0
29OCT26 390.00 C 20.00 20.00 20.00 23.02 -6.19 36 30 101 +30
29OCT26 400.00 C 13.07 14.85 12.10 14.70 -5.58 32 33 1,901 -7
29OCT26 410.00 C 9.30 9.30 6.55 8.01 -5.07 29 668 2,502 -58
29OCT26 420.00 C 4.60 4.80 3.05 4.00 -2.80 29 2,962 5,420 +625
29OCT26 430.00 C 2.10 2.14 1.50 1.84 -1.77 30 1,427 10,137 +435
29OCT26 440.00 C 1.00 1.05 0.75 0.76 -1.05 31 610 11,799 -54
29OCT26 450.00 C 0.78 0.78 0.45 0.29 -0.62 31 1,221 11,597 -54
29OCT26 460.00 C 0.48 0.48 0.26 0.11 -0.33 32 984 16,858 +96
29OCT26 470.00 C 0.20 0.26 0.16 0.04 -0.17 33 1,347 12,024 +342
29OCT26 480.00 C 0.19 0.19 0.12 0.02 -0.08 35 1,152 10,191 +848
29OCT26 490.00 C 0.15 0.15 0.11 0.01 -0.04 37 28 8,283 -9
29OCT26 500.00 C 0.06 0.13 0.06 0.01 -0.02 41 101 10,363 -27
29OCT26 510.00 C 0.12 0.12 0.08 0.01 -0.01 45 148 5,973 -118
29OCT26 520.00 C 0.09 0.09 0.08 0.01 0.00 48 9 5,960 -8
29OCT26 530.00 C 0.08 0.08 0.07 0.01 0.00 52 4 4,649 -4
29OCT26 540.00 C 0.07 0.07 0.06 0.01 0.00 55 4 3,983 -4
29OCT26 550.00 C 0.00 0.00 0.00 0.01 0.00 59 0 6,136 0
29OCT26 560.00 C 0.00 0.00 0.00 0.01 0.00 62 0 8,986 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 65 0 8,783 0
29OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2,124 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,034 0
29OCT26 600.00 C 0.05 0.05 0.05 0.01 0.00 74 40 2,641 -20
29OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,566 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2,375 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 83 0 649 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 86 0 399 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1,328 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 91 0 404 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 94 0 449 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 97 0 463 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 99 0 479 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 102 0 690 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 104 0 482 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 107 0 408 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 109 0 754 0
29OCT26 740.00 C 0.00 0.00 0.00 0.01 0.00 111 0 381 0
29OCT26 750.00 C 0.00 0.00 0.00 0.01 0.00 114 0 459 0
29OCT26 760.00 C 0.00 0.00 0.00 0.01 0.00 116 0 335 0
29OCT26 770.00 C 0.00 0.00 0.00 0.01 0.00 118 0 62 0
29OCT26 780.00 C 0.00 0.00 0.00 0.01 0.00 120 0 96 0
29OCT26 790.00 C 0.00 0.00 0.00 0.01 0.00 123 0 64 0
29OCT26 800.00 C 0.00 0.00 0.00 0.01 0.00 125 0 546 0
30OCT26 320.00 C 0.00 0.00 0.00 92.14 - 96 0 0 -
30OCT26 325.00 C 0.00 0.00 0.00 86.59 - 82 0 0 -
30OCT26 330.00 C 0.00 0.00 0.00 82.09 - 85 0 0 -
30OCT26 335.00 C 0.00 0.00 0.00 76.63 - 74 0 0 -
30OCT26 340.00 C 0.00 0.00 0.00 72.80 - 84 0 0 -
30OCT26 345.00 C 0.00 0.00 0.00 65.95 - 51 0 0 -
30OCT26 350.00 C 0.00 0.00 0.00 61.84 - 63 0 0 -
30OCT26 355.00 C 0.00 0.00 0.00 55.92 - 43 0 0 -
30OCT26 360.00 C 0.00 0.00 0.00 51.86 - 54 0 0 -
30OCT26 365.00 C 0.00 0.00 0.00 46.22 - 42 0 0 -
30OCT26 370.00 C 0.00 0.00 0.00 42.04 - 47 0 0 -
30OCT26 375.00 C 0.00 0.00 0.00 36.59 - 38 0 0 -
30OCT26 380.00 C 0.00 0.00 0.00 32.34 - 40 0 0 -
30OCT26 385.00 C 0.00 0.00 0.00 26.71 - 30 0 0 -
30OCT26 390.00 C 20.25 22.00 20.25 23.02 - 34 3 3 -
30OCT26 395.00 C 0.00 0.00 0.00 18.75 - 32 0 0 -
30OCT26 400.00 C 13.75 16.03 13.36 14.86 - 31 4 2 -
30OCT26 405.00 C 9.43 10.65 9.43 11.41 - 30 8 8 -
30OCT26 410.00 C 8.36 9.19 7.00 8.45 - 29 37 35 -
30OCT26 415.00 C 6.55 6.55 5.50 6.13 - 29 61 39 -
30OCT26 420.00 C 4.48 5.00 3.47 4.31 - 29 130 121 -
30OCT26 425.00 C 3.80 3.80 2.42 2.93 - 29 412 378 -
30OCT26 430.00 C 2.50 2.50 1.95 1.93 - 29 694 683 -
30OCT26 435.00 C 1.27 1.55 1.27 1.23 - 29 307 307 -
30OCT26 440.00 C 1.04 1.20 0.98 0.76 - 29 207 207 -
30OCT26 445.00 C 0.78 0.78 0.78 0.46 - 29 40 40 -
30OCT26 450.00 C 0.51 0.65 0.51 0.29 - 30 173 133 -
30OCT26 455.00 C 0.43 0.43 0.43 0.15 - 29 5 5 -
30OCT26 460.00 C 0.00 0.00 0.00 0.11 - 31 0 0 -
30OCT26 465.00 C 0.00 0.00 0.00 0.05 - 30 0 0 -
30OCT26 470.00 C 0.00 0.00 0.00 0.04 - 31 0 0 -
30OCT26 475.00 C 0.00 0.00 0.00 0.02 - 31 0 0 -
30OCT26 480.00 C 0.00 0.00 0.00 0.02 - 33 0 0 -
30OCT26 485.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
30OCT26 490.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
30OCT26 495.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
30OCT26 500.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
30OCT26 505.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
30OCT26 510.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
30OCT26 515.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
30OCT26 520.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
27NOV26 205.00 C 0.00 0.00 0.00 207.37 -5.67 115 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 202.37 -6.21 111 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 197.37 -6.23 108 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 192.38 -6.24 104 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 187.38 -6.26 101 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 182.40 -6.26 97 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 177.41 -6.26 94 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 172.40 -6.29 91 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 167.41 -6.30 88 0 30 0
27NOV26 250.00 C 0.00 0.00 0.00 162.41 -6.32 84 0 30 0
27NOV26 255.00 C 0.00 0.00 0.00 157.41 -6.34 81 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 152.41 -6.36 78 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 147.43 -6.36 75 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 142.40 -5.71 72 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 137.46 -5.66 70 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 132.48 -5.64 67 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 127.50 -5.63 65 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 122.48 -5.65 62 0 30 0
27NOV26 295.00 C 0.00 0.00 0.00 117.50 -5.64 59 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 112.53 -5.62 57 0 90 0
27NOV26 310.00 C 0.00 0.00 0.00 102.60 -5.56 52 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 92.74 -5.43 48 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 82.96 -5.34 44 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 73.95 -5.45 45 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 63.78 -6.28 38 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 54.40 -6.04 36 0 278 0
27NOV26 370.00 C 0.00 0.00 0.00 45.25 -6.03 33 0 10 0
27NOV26 380.00 C 36.99 36.99 36.99 36.75 -5.07 31 2 100 0
27NOV26 390.00 C 26.75 27.25 26.53 29.08 -6.71 30 90 151 +90
27NOV26 400.00 C 20.89 22.88 20.17 22.38 -4.85 30 77 428 +2
27NOV26 410.00 C 17.40 17.40 14.94 16.73 -3.86 30 266 786 +51
27NOV26 420.00 C 13.00 13.00 10.80 12.35 -3.35 30 655 3,787 +63
27NOV26 430.00 C 8.93 9.14 7.67 8.85 -2.65 30 307 3,436 +68
27NOV26 440.00 C 7.25 7.25 5.55 6.30 -2.06 30 822 4,034 -155
27NOV26 450.00 C 4.74 5.05 3.85 4.45 -1.47 31 735 9,308 +137
27NOV26 460.00 C 3.46 3.55 2.80 3.09 -1.13 31 549 4,472 +149
27NOV26 470.00 C 2.45 2.45 2.05 2.12 -0.88 31 296 3,904 -10
27NOV26 480.00 C 1.56 1.75 1.55 1.44 -0.65 32 274 12,105 +161
27NOV26 490.00 C 1.65 1.65 1.15 0.97 -0.44 32 118 9,224 +57
27NOV26 500.00 C 1.00 1.05 0.90 0.66 -0.28 33 456 6,954 -79
27NOV26 510.00 C 0.75 0.85 0.75 0.44 -0.19 33 221 2,031 -115
27NOV26 520.00 C 0.62 0.62 0.62 0.30 -0.11 33 8 7,536 0
27NOV26 530.00 C 0.51 0.54 0.48 0.20 -0.07 34 72 5,083 0
27NOV26 540.00 C 0.44 0.44 0.44 0.14 -0.04 34 50 8,293 +50
27NOV26 550.00 C 0.34 0.34 0.34 0.09 -0.03 35 220 6,745 +200
27NOV26 560.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 1,883 0
27NOV26 570.00 C 0.00 0.00 0.00 0.05 0.00 36 0 2,505 0
27NOV26 580.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 1,169 0
27NOV26 590.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 1,473 0
27NOV26 600.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 811 0
27NOV26 610.00 C 0.00 0.00 0.00 0.01 0.00 37 0 341 0
27NOV26 620.00 C 0.00 0.00 0.00 0.01 0.00 39 0 618 0
27NOV26 630.00 C 0.00 0.00 0.00 0.01 0.00 40 0 881 0
27NOV26 640.00 C 0.00 0.00 0.00 0.01 0.00 41 0 526 0
27NOV26 650.00 C 0.10 0.10 0.10 0.01 0.00 43 50 554 0
27NOV26 660.00 C 0.00 0.00 0.00 0.01 0.00 44 0 660 0
27NOV26 670.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2,723 0
27NOV26 680.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,125 0
27NOV26 690.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,002 0
27NOV26 700.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,477 0
27NOV26 710.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,134 0
27NOV26 720.00 C 0.00 0.00 0.00 0.01 0.00 51 0 658 0
27NOV26 730.00 C 0.00 0.00 0.00 0.01 0.00 53 0 461 0
27NOV26 740.00 C 0.00 0.00 0.00 0.01 0.00 54 0 286 0
27NOV26 750.00 C 0.00 0.00 0.00 0.01 0.00 55 0 200 0
27NOV26 760.00 C 0.00 0.00 0.00 0.01 0.00 56 0 271 0
27NOV26 770.00 C 0.00 0.00 0.00 0.01 0.00 57 0 375 0
27NOV26 780.00 C 0.00 0.00 0.00 0.01 0.00 58 0 226 0
27NOV26 790.00 C 0.00 0.00 0.00 0.01 0.00 59 0 703 0
30DEC26 205.00 C 0.00 0.00 0.00 208.05 -5.39 85 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 203.06 -5.52 83 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 198.14 -5.46 80 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 193.18 -5.44 78 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 188.22 -5.42 76 0 60 0
30DEC26 230.00 C 0.00 0.00 0.00 183.26 -5.87 73 0 8,457 0
30DEC26 235.00 C 0.00 0.00 0.00 178.30 -5.39 71 0 90 0
30DEC26 240.00 C 0.00 0.00 0.00 173.34 -5.39 69 0 60 0
30DEC26 245.00 C 0.00 0.00 0.00 168.34 -5.43 66 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 163.42 -5.39 64 0 97 0
30DEC26 255.00 C 0.00 0.00 0.00 158.41 -5.44 62 0 133 0
30DEC26 260.00 C 0.00 0.00 0.00 153.48 -6.55 60 0 90 0
30DEC26 265.00 C 0.00 0.00 0.00 148.48 -6.64 58 0 160 0
30DEC26 270.00 C 0.00 0.00 0.00 143.55 -6.63 56 0 161 0
30DEC26 275.00 C 0.00 0.00 0.00 138.60 -6.40 54 0 91 0
30DEC26 280.00 C 0.00 0.00 0.00 133.66 -6.51 52 0 163 0
30DEC26 285.00 C 0.00 0.00 0.00 128.73 -6.62 50 0 152 0
30DEC26 290.00 C 0.00 0.00 0.00 123.81 -5.95 49 0 160 0
30DEC26 295.00 C 0.00 0.00 0.00 118.84 -6.73 47 0 172 0
30DEC26 300.00 C 0.00 0.00 0.00 113.52 -7.00 42 0 720 0
30DEC26 310.00 C 0.00 0.00 0.00 104.29 -5.08 43 0 216 0
30DEC26 320.00 C 0.00 0.00 0.00 94.62 -5.37 40 0 120 0
30DEC26 330.00 C 0.00 0.00 0.00 85.08 -6.40 38 0 63 0
30DEC26 340.00 C 0.00 0.00 0.00 75.69 -3.71 36 0 332 0
30DEC26 350.00 C 0.00 0.00 0.00 65.06 -7.23 29 0 909 0
30DEC26 360.00 C 0.00 0.00 0.00 56.41 -7.98 29 0 568 0
30DEC26 370.00 C 0.00 0.00 0.00 49.68 -6.27 32 0 678 0
30DEC26 380.00 C 0.00 0.00 0.00 40.63 -5.98 29 0 987 0
30DEC26 390.00 C 31.11 34.20 31.11 34.20 -4.07 29 3 436 +1
30DEC26 400.00 C 26.41 27.86 25.59 27.80 -4.26 29 76 4,463 +5
30DEC26 410.00 C 22.30 22.80 20.00 22.40 -3.92 29 135 2,020 +75
30DEC26 420.00 C 17.80 18.31 16.32 17.94 -3.20 29 299 3,212 +32
30DEC26 430.00 C 14.50 14.50 12.59 14.03 -2.77 29 455 9,031 -141
30DEC26 440.00 C 12.07 12.07 9.95 10.91 -2.30 29 353 4,560 -169
30DEC26 450.00 C 8.83 8.83 7.58 8.50 -1.85 29 780 13,288 -155
30DEC26 460.00 C 7.00 7.00 5.88 6.51 -1.64 29 279 9,085 -2
30DEC26 470.00 C 5.35 5.36 4.62 4.94 -1.44 29 289 4,520 +99
30DEC26 480.00 C 3.90 4.17 3.65 3.72 -1.17 29 182 21,160 -39
30DEC26 490.00 C 2.93 3.35 2.88 2.78 -0.92 30 167 5,374 +7
30DEC26 500.00 C 2.77 2.77 2.30 2.07 -0.72 30 1,166 43,967 +1,074
30DEC26 510.00 C 2.12 2.12 2.11 1.53 -0.56 30 8 24,014 -5
30DEC26 520.00 C 2.11 2.11 1.57 1.13 -0.43 30 208 11,113 +73
30DEC26 530.00 C 1.33 1.47 1.30 0.83 -0.33 30 688 6,463 -464
30DEC26 540.00 C 1.08 1.24 1.08 0.61 -0.25 31 45 20,964 -25
30DEC26 550.00 C 1.00 1.17 1.00 0.45 -0.19 31 108 32,574 -8
30DEC26 560.00 C 0.88 0.88 0.84 0.33 -0.13 31 26 9,889 +3
30DEC26 570.00 C 0.71 0.79 0.71 0.24 -0.11 31 4 8,784 -4
30DEC26 580.00 C 0.61 0.70 0.60 0.17 -0.09 31 82 11,528 +70
30DEC26 590.00 C 0.60 0.60 0.60 0.13 -0.06 32 1 5,051 -1
30DEC26 600.00 C 0.61 0.61 0.51 0.10 -0.04 32 42 18,412 +29
30DEC26 610.00 C 0.47 0.47 0.44 0.07 -0.04 32 18 13,160 -8
30DEC26 620.00 C 0.41 0.41 0.41 0.05 -0.02 32 50 8,486 -50
30DEC26 630.00 C 0.38 0.38 0.38 0.04 -0.02 33 10 2,888 0
30DEC26 640.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 3,801 0
30DEC26 650.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 13,725 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 2,465 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 1,287 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,866 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 35 0 909 0
30DEC26 700.00 C 0.28 0.28 0.18 0.01 0.00 36 9 15,746 -1
30DEC26 710.00 C 0.00 0.00 0.00 0.01 0.00 36 0 818 0
30DEC26 720.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,759 0
30DEC26 730.00 C 0.00 0.00 0.00 0.01 0.00 38 0 657 0
30DEC26 740.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2,784 0
30DEC26 750.00 C 0.00 0.00 0.00 0.01 0.00 40 0 14,589 0
30DEC26 760.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2,796 0
30DEC26 770.00 C 0.00 0.00 0.00 0.01 0.00 41 0 4,842 0
30DEC26 780.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,863 0
30DEC26 790.00 C 0.00 0.00 0.00 0.01 0.00 43 0 979 0
30DEC26 800.00 C 0.13 0.13 0.09 0.01 0.00 44 20 1,405 -10
30DEC26 810.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,363 0
30DEC26 820.00 C 0.00 0.00 0.00 0.01 0.00 45 0 975 0
30DEC26 830.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 0.01 0.00 47 0 441 0
30DEC26 850.00 C 0.00 0.00 0.00 0.01 0.00 47 0 888 0
30DEC26 860.00 C 0.00 0.00 0.00 0.01 0.00 48 0 321 0
30DEC26 870.00 C 0.00 0.00 0.00 0.01 0.00 49 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.01 0.00 49 0 157 0
30DEC26 890.00 C 0.00 0.00 0.00 0.01 0.00 50 0 268 0
30DEC26 900.00 C 0.00 0.00 0.00 0.01 0.00 51 0 448 0
30DEC26 910.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,015 0
30DEC26 920.00 C 0.00 0.00 0.00 0.01 0.00 52 0 243 0
30DEC26 930.00 C 0.00 0.00 0.00 0.01 0.00 53 0 78 0
30DEC26 940.00 C 0.00 0.00 0.00 0.01 0.00 53 0 124 0
30DEC26 950.00 C 0.00 0.00 0.00 0.01 0.00 54 0 211 0
30DEC26 960.00 C 0.00 0.00 0.00 0.01 0.00 55 0 106 0
30DEC26 970.00 C 0.00 0.00 0.00 0.01 0.00 55 0 358 0
30DEC26 980.00 C 0.00 0.00 0.00 0.01 0.00 56 0 110 0
30DEC26 990.00 C 0.00 0.00 0.00 0.01 0.00 56 0 438 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 57 0 4,040 0
28JAN27 205.00 C 0.00 0.00 0.00 208.75 -5.40 74 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 203.77 -5.44 71 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 198.86 -5.40 69 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 193.92 -5.40 67 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 188.93 -5.44 65 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 183.98 -5.45 63 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 179.07 -5.41 61 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 174.11 -5.41 59 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 169.12 -5.45 57 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 164.17 -5.45 55 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 159.26 -5.42 54 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 154.33 -5.70 52 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 149.41 -5.71 50 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 144.50 -5.68 49 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 139.61 -5.39 47 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 134.73 -5.44 46 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 129.86 -5.49 45 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 125.01 -5.37 43 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 120.17 -5.40 42 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 115.31 -5.40 41 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 105.71 -5.38 39 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 96.29 -5.25 37 0 30 0
28JAN27 330.00 C 0.00 0.00 0.00 86.88 -5.79 35 0 60 0
28JAN27 340.00 C 0.00 0.00 0.00 78.28 -4.67 34 0 151 0
28JAN27 350.00 C 0.00 0.00 0.00 69.21 -5.90 33 0 2 0
28JAN27 360.00 C 0.00 0.00 0.00 60.76 -5.70 31 0 0 0
28JAN27 370.00 C 0.00 0.00 0.00 52.74 -5.32 30 0 0 0
28JAN27 380.00 C 0.00 0.00 0.00 45.29 -4.45 30 0 60 0
28JAN27 390.00 C 35.35 37.57 35.35 38.31 -4.87 29 48 413 +8
28JAN27 400.00 C 31.06 31.06 31.06 32.10 -4.35 29 5 1,665 0
28JAN27 410.00 C 25.49 25.97 24.67 26.63 -3.91 28 87 836 +45
28JAN27 420.00 C 20.70 22.27 20.70 22.07 -3.31 28 35 1,973 +30
28JAN27 430.00 C 18.00 18.10 16.30 17.97 -2.97 28 65 2,309 -12
28JAN27 440.00 C 14.80 14.90 13.66 14.61 -2.57 28 97 1,284 +44
28JAN27 450.00 C 11.10 12.10 11.10 11.81 -2.19 28 199 6,232 -32
28JAN27 460.00 C 8.93 9.75 8.93 9.54 -1.70 29 68 1,841 +4
28JAN27 470.00 C 7.36 8.05 7.30 7.74 -1.38 29 110 1,540 +8
28JAN27 480.00 C 5.96 6.55 5.96 6.26 -1.12 29 106 2,009 +93
28JAN27 490.00 C 5.06 5.29 4.91 4.99 -1.16 29 163 2,372 +97
28JAN27 500.00 C 4.88 4.88 3.98 3.96 -1.04 30 84 1,496 +38
28JAN27 510.00 C 0.00 0.00 0.00 3.14 -0.92 30 0 919 0
28JAN27 520.00 C 2.75 2.88 2.75 2.48 -0.77 30 11 1,673 +11
28JAN27 530.00 C 0.00 0.00 0.00 1.96 -0.63 30 0 1,982 0
28JAN27 540.00 C 1.80 2.07 1.80 1.55 -0.52 30 8 212 +7
28JAN27 550.00 C 0.00 0.00 0.00 1.22 -0.43 30 0 2,047 0
28JAN27 560.00 C 1.47 1.47 1.47 0.96 -0.36 31 10 423 +10
28JAN27 570.00 C 0.00 0.00 0.00 0.76 -0.26 31 0 1,339 0
28JAN27 580.00 C 0.00 0.00 0.00 0.60 -0.21 31 0 30 0
28JAN27 590.00 C 0.00 0.00 0.00 0.47 -0.20 31 0 342 0
28JAN27 600.00 C 0.92 1.03 0.90 0.37 -0.15 31 56 87 +46
28JAN27 610.00 C 0.00 0.00 0.00 0.29 -0.13 31 0 63 0
28JAN27 620.00 C 0.00 0.00 0.00 0.23 -0.10 32 0 33 0
28JAN27 630.00 C 0.00 0.00 0.00 0.19 -0.09 32 0 170 0
28JAN27 640.00 C 0.00 0.00 0.00 0.15 -0.07 32 0 40 0
28JAN27 650.00 C 0.00 0.00 0.00 0.12 -0.06 32 0 16 0
28JAN27 660.00 C 0.00 0.00 0.00 0.10 -0.04 33 0 36 0
28JAN27 670.00 C 0.00 0.00 0.00 0.08 -0.04 33 0 8 0
28JAN27 680.00 C 0.00 0.00 0.00 0.06 -0.03 33 0 79 0
28JAN27 690.00 C 0.42 0.42 0.42 0.05 -0.03 33 5 5 +5
28JAN27 700.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 111 0
28JAN27 710.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 12 0
28JAN27 720.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
28JAN27 730.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 30 0
30MAR27 205.00 C 0.00 0.00 0.00 210.28 -5.46 61 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 205.37 -5.47 59 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 200.42 -5.46 57 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 195.50 -5.46 56 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 190.58 -5.46 54 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 185.68 -5.46 53 0 34,502 0
30MAR27 235.00 C 0.00 0.00 0.00 180.80 -5.46 51 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 175.94 -5.45 50 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 171.04 -5.45 48 0 53 0
30MAR27 250.00 C 0.00 0.00 0.00 166.19 -5.44 47 0 172 0
30MAR27 255.00 C 0.00 0.00 0.00 161.36 -5.44 46 0 82 0
30MAR27 260.00 C 0.00 0.00 0.00 156.52 -5.44 45 0 283 0
30MAR27 265.00 C 0.00 0.00 0.00 151.76 -5.44 44 0 92 0
30MAR27 270.00 C 0.00 0.00 0.00 146.92 -5.44 43 0 102 0
30MAR27 275.00 C 0.00 0.00 0.00 142.16 -5.43 42 0 60 0
30MAR27 280.00 C 0.00 0.00 0.00 137.38 -5.42 41 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 132.62 -5.71 40 0 90 0
30MAR27 290.00 C 0.00 0.00 0.00 127.88 -5.41 39 0 70 0
30MAR27 295.00 C 0.00 0.00 0.00 123.13 -5.44 38 0 2 0
30MAR27 300.00 C 118.50 118.50 118.50 118.56 -5.84 37 10 213 -10
30MAR27 310.00 C 0.00 0.00 0.00 109.27 -5.30 36 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 100.24 -5.20 34 0 122 0
30MAR27 330.00 C 0.00 0.00 0.00 91.38 -5.61 33 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 83.13 -5.22 33 0 130 0
30MAR27 350.00 C 71.00 73.09 71.00 74.71 -3.79 32 5 12,591 -1
30MAR27 360.00 C 64.00 64.00 64.00 66.66 -4.38 31 50 1,049 0
30MAR27 370.00 C 0.00 0.00 0.00 59.36 -5.33 30 0 148 0
30MAR27 380.00 C 0.00 0.00 0.00 52.42 -4.96 30 0 1,026 0
30MAR27 390.00 C 44.40 45.64 44.40 45.79 -4.87 29 6 356 +2
30MAR27 400.00 C 40.20 40.20 37.50 40.03 -5.94 29 21 21,603 +1
30MAR27 410.00 C 33.32 34.90 32.69 34.70 -4.05 29 231 1,238 +161
30MAR27 420.00 C 28.43 30.47 28.20 29.95 -3.51 29 239 18,562 -43
30MAR27 430.00 C 24.75 25.50 24.75 25.76 -3.35 29 58 3,741 +18
30MAR27 440.00 C 21.95 22.47 20.79 21.93 -2.77 28 18 3,049 +17
30MAR27 450.00 C 18.32 18.85 17.75 18.87 -2.60 29 3,236 9,908 +2,415
30MAR27 460.00 C 16.50 16.90 15.40 16.01 -2.18 29 2,013 5,100 +1,223
30MAR27 470.00 C 12.73 13.54 12.73 13.65 -2.14 29 124 7,511 +87
30MAR27 480.00 C 10.82 11.70 10.82 11.68 -1.83 29 11 13,906 0
30MAR27 490.00 C 9.50 10.10 9.50 9.97 -1.60 29 72 6,219 0
30MAR27 500.00 C 8.50 8.67 8.00 8.46 -1.46 29 241 10,168 +105
30MAR27 510.00 C 7.30 7.30 7.30 7.32 -1.19 30 44 2,930 +4
30MAR27 520.00 C 6.15 6.38 6.15 6.21 -1.10 30 8 4,590 +2
30MAR27 530.00 C 5.20 5.59 5.20 5.26 -0.96 30 10 8,083 +8
30MAR27 540.00 C 5.00 5.00 4.50 4.46 -0.82 30 21 5,077 +10
30MAR27 550.00 C 4.20 4.20 3.95 3.78 -0.69 30 18 4,102 +2
30MAR27 560.00 C 3.50 3.73 3.50 3.20 -0.59 30 8 7,342 0
30MAR27 570.00 C 0.00 0.00 0.00 2.72 -0.49 31 0 1,931 0
30MAR27 580.00 C 0.00 0.00 0.00 2.30 -0.42 31 0 1,302 0
30MAR27 590.00 C 0.00 0.00 0.00 1.96 -0.28 31 0 2,125 0
30MAR27 600.00 C 0.00 0.00 0.00 1.66 -0.24 31 0 9,355 0
30MAR27 610.00 C 2.15 2.15 2.15 1.41 -0.20 31 4 2,049 0
30MAR27 620.00 C 0.00 0.00 0.00 1.20 -0.17 31 0 2,754 0
30MAR27 630.00 C 1.72 1.72 1.72 1.03 -0.13 31 2 2,054 +2
30MAR27 640.00 C 0.00 0.00 0.00 0.88 -0.11 32 0 1,196 0
30MAR27 650.00 C 1.42 1.42 1.41 0.75 -0.09 32 99 2,510 0
30MAR27 660.00 C 0.00 0.00 0.00 0.64 -0.08 32 0 667 0
30MAR27 670.00 C 0.00 0.00 0.00 0.55 -0.06 32 0 2,583 0
30MAR27 680.00 C 0.00 0.00 0.00 0.47 -0.05 32 0 1,749 0
30MAR27 690.00 C 1.18 1.18 1.18 0.41 -0.05 32 2 1,617 -2
30MAR27 700.00 C 1.18 1.27 0.98 0.35 -0.05 33 63 9,252 +10
30MAR27 710.00 C 0.00 0.00 0.00 0.30 -0.03 33 0 1,781 0
30MAR27 720.00 C 0.00 0.00 0.00 0.26 -0.02 33 0 382 0
30MAR27 730.00 C 0.00 0.00 0.00 0.23 -0.01 33 0 504 0
30MAR27 740.00 C 0.00 0.00 0.00 0.19 -0.02 33 0 337 0
30MAR27 750.00 C 0.90 0.90 0.90 0.17 -0.02 33 6 522 -6
30MAR27 760.00 C 0.80 0.80 0.80 0.15 -0.01 34 6 490 -6
30MAR27 770.00 C 0.00 0.00 0.00 0.13 -0.01 34 0 401 0
30MAR27 780.00 C 0.00 0.00 0.00 0.12 0.00 34 0 406 0
30MAR27 790.00 C 0.00 0.00 0.00 0.10 0.00 34 0 319 0
30MAR27 800.00 C 0.70 0.70 0.70 0.09 0.00 34 10 574 -10
30MAR27 810.00 C 0.00 0.00 0.00 0.08 0.00 34 0 153 0
30MAR27 820.00 C 0.00 0.00 0.00 0.07 0.00 35 0 202 0
30MAR27 830.00 C 0.00 0.00 0.00 0.06 0.00 35 0 225 0
30MAR27 840.00 C 0.00 0.00 0.00 0.05 0.00 35 0 384 0
30MAR27 850.00 C 0.55 0.55 0.53 0.04 0.00 34 202 1,954 -29
29JUN27 205.00 C 0.00 0.00 0.00 211.60 -5.46 55 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 206.73 -5.45 53 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 201.87 -5.45 52 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 197.03 -5.45 51 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 192.21 -5.44 49 0 4 0
29JUN27 230.00 C 0.00 0.00 0.00 187.39 -5.44 48 0 30 0
29JUN27 235.00 C 0.00 0.00 0.00 182.60 -5.43 47 0 2 0
29JUN27 240.00 C 0.00 0.00 0.00 177.81 -5.44 46 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 173.04 -5.43 45 0 32 0
29JUN27 250.00 C 0.00 0.00 0.00 168.21 -5.47 44 0 50 0
29JUN27 255.00 C 0.00 0.00 0.00 163.55 -5.42 43 0 32 0
29JUN27 260.00 C 0.00 0.00 0.00 158.82 -5.42 42 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 154.12 -5.41 41 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 149.43 -5.40 40 0 32 0
29JUN27 275.00 C 0.00 0.00 0.00 144.80 -5.36 40 0 32 0
29JUN27 280.00 C 0.00 0.00 0.00 140.16 -5.36 39 0 2 0
29JUN27 285.00 C 0.00 0.00 0.00 135.57 -5.33 38 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 131.00 -5.32 37 0 60 0
29JUN27 295.00 C 0.00 0.00 0.00 126.47 -5.29 37 0 180 0
29JUN27 300.00 C 124.00 124.00 124.00 121.63 -6.47 36 1 668 0
29JUN27 310.00 C 0.00 0.00 0.00 113.22 -5.16 35 0 220 0
29JUN27 320.00 C 0.00 0.00 0.00 104.70 -5.04 34 0 367 0
29JUN27 330.00 C 0.00 0.00 0.00 96.22 -5.12 33 0 285 0
29JUN27 340.00 C 0.00 0.00 0.00 88.23 -5.52 32 0 70 0
29JUN27 350.00 C 80.93 80.93 80.93 80.43 -6.26 32 30 469 0
29JUN27 360.00 C 0.00 0.00 0.00 73.16 -4.66 31 0 499 0
29JUN27 370.00 C 0.00 0.00 0.00 66.20 -5.88 31 0 305 0
29JUN27 380.00 C 60.27 60.27 60.27 59.69 -5.35 30 30 281 0
29JUN27 390.00 C 52.16 52.16 52.16 53.61 -5.14 30 30 126 +30
29JUN27 400.00 C 47.24 47.24 47.24 47.92 -4.84 30 45 686 0
29JUN27 410.00 C 42.84 43.06 41.00 42.69 -5.03 29 77 1,095 -20
29JUN27 420.00 C 38.50 38.50 36.60 37.83 -4.61 29 84 8,007 +82
29JUN27 430.00 C 36.48 36.48 32.98 33.69 -4.45 29 71 830 +25
29JUN27 440.00 C 29.49 30.25 29.41 29.94 -4.16 29 57 5,871 +32
29JUN27 450.00 C 27.50 27.70 26.23 26.51 -3.57 29 372 2,815 +362
29JUN27 460.00 C 23.30 23.30 23.30 23.51 -3.01 29 1 4,577 +1
29JUN27 470.00 C 21.55 21.80 21.55 20.67 -2.58 29 13 1,191 +3
29JUN27 480.00 C 19.30 19.30 18.18 18.34 -1.94 29 15 8,651 +4
29JUN27 490.00 C 16.77 17.20 16.77 16.04 -1.66 29 46 701 0
29JUN27 500.00 C 15.00 15.45 14.85 14.19 -1.05 29 62 11,495 +10
29JUN27 510.00 C 13.60 13.68 13.60 12.47 -0.79 29 3 1,243 +2
29JUN27 520.00 C 0.00 0.00 0.00 10.88 -0.41 29 0 636 0
29JUN27 530.00 C 10.60 11.05 10.50 9.63 -0.14 29 36 2,205 +9
29JUN27 540.00 C 9.99 9.99 9.20 8.38 +0.08 29 4 661 -1
29JUN27 550.00 C 9.00 9.00 9.00 7.35 +0.29 30 10 1,608 +4
29JUN27 560.00 C 0.00 0.00 0.00 6.48 +0.48 30 0 448 0
29JUN27 570.00 C 0.00 0.00 0.00 5.60 +0.61 30 0 2,535 0
29JUN27 580.00 C 6.49 6.49 6.49 4.93 +0.67 30 5 457 +5
29JUN27 590.00 C 5.80 5.80 5.80 4.34 +0.82 30 1 529 -1
29JUN27 600.00 C 5.39 5.40 5.19 3.75 +0.80 30 1,010 6,367 +998
29JUN27 610.00 C 5.00 5.00 5.00 3.29 +0.91 30 60 847 0
29JUN27 620.00 C 0.00 0.00 0.00 2.90 +0.96 30 0 521 0
29JUN27 630.00 C 4.10 4.10 4.10 2.52 +0.90 30 10 971 0
29JUN27 640.00 C 0.00 0.00 0.00 2.18 +0.87 30 0 736 0
29JUN27 650.00 C 0.00 0.00 0.00 1.94 +0.86 30 0 560 0
29JUN27 660.00 C 0.00 0.00 0.00 1.70 +0.82 30 0 558 0
29JUN27 670.00 C 2.41 3.05 2.41 1.46 +0.75 30 79 4,516 -46
29JUN27 680.00 C 0.00 0.00 0.00 1.29 +0.72 30 0 424 0
29JUN27 690.00 C 0.00 0.00 0.00 1.14 +0.68 30 0 597 0
29JUN27 700.00 C 0.00 0.00 0.00 1.00 +0.60 30 0 681 0
29JUN27 710.00 C 0.00 0.00 0.00 0.85 +0.52 30 0 151 0
29JUN27 720.00 C 0.00 0.00 0.00 0.76 +0.48 31 0 161 0
29JUN27 730.00 C 0.00 0.00 0.00 0.67 +0.43 31 0 526 0
29JUN27 740.00 C 0.00 0.00 0.00 0.59 +0.38 31 0 374 0
29JUN27 750.00 C 1.90 1.90 1.90 0.49 +0.30 31 2 178 -2
29JUN27 760.00 C 0.00 0.00 0.00 0.45 +0.29 31 0 340 0
29JUN27 770.00 C 0.00 0.00 0.00 0.40 +0.26 31 0 482 0
29JUN27 780.00 C 0.00 0.00 0.00 0.35 +0.23 31 0 928 0
29JUN27 790.00 C 1.43 1.55 1.43 0.31 +0.21 31 15 567 +15
29SEP27 205.00 C 0.00 0.00 0.00 211.71 -5.44 48 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 206.83 -6.03 47 0 50 0
29SEP27 215.00 C 0.00 0.00 0.00 202.05 -5.43 46 0 0 0
29SEP27 220.00 C 196.00 196.00 196.00 197.18 -6.06 45 20 21 0
29SEP27 225.00 C 0.00 0.00 0.00 192.49 -5.42 44 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 187.68 -5.45 43 0 105 0
29SEP27 235.00 C 0.00 0.00 0.00 183.07 -5.38 42 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 178.43 -5.32 42 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 173.82 -5.27 41 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 169.23 -5.27 41 0 5 0
29SEP27 255.00 C 0.00 0.00 0.00 164.68 -5.25 40 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 160.11 -5.81 39 0 30 0
29SEP27 265.00 C 0.00 0.00 0.00 155.66 -5.21 39 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 151.19 -5.21 38 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 146.77 -5.18 38 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 142.34 -5.22 37 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 138.07 -2.83 37 0 31 0
29SEP27 290.00 C 0.00 0.00 0.00 133.79 -5.09 36 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 129.48 -5.63 36 0 30 0
29SEP27 300.00 C 125.00 125.00 125.00 125.26 -5.15 35 1 59 +1
29SEP27 310.00 C 0.00 0.00 0.00 116.94 -5.19 35 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 108.75 -5.81 34 0 30 0
29SEP27 330.00 C 0.00 0.00 0.00 101.04 -5.28 33 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 93.47 -5.33 32 0 3 0
29SEP27 350.00 C 87.06 87.06 87.06 86.44 -5.88 32 40 73 +40
29SEP27 360.00 C 81.30 81.30 80.81 79.49 -5.93 32 37 59 +37
29SEP27 370.00 C 72.00 76.00 72.00 73.22 -5.53 31 17 71 +4
29SEP27 380.00 C 0.00 0.00 0.00 66.97 -5.63 31 0 103 0
29SEP27 390.00 C 61.13 61.13 61.13 61.37 -5.23 31 35 62 +6
29SEP27 400.00 C 57.22 57.22 55.97 55.90 -5.34 30 87 257 0
29SEP27 410.00 C 50.65 51.34 50.50 50.86 -5.04 30 104 266 +86
29SEP27 420.00 C 46.57 47.22 46.00 46.17 -5.02 30 41 3,610 +40
29SEP27 430.00 C 42.44 42.44 41.85 42.19 -4.45 30 41 3,338 0
29SEP27 440.00 C 38.85 38.85 38.85 38.86 -3.60 30 30 1,443 +30
29SEP27 450.00 C 34.18 35.90 34.18 35.55 -3.22 30 84 1,657 +75
29SEP27 460.00 C 34.00 34.00 31.87 32.61 -2.48 30 59 2,302 +46
29SEP27 470.00 C 29.10 29.10 29.10 30.02 -1.94 31 1 2,703 +1
29SEP27 480.00 C 26.34 27.67 26.34 27.42 -1.58 31 2 672 0
29SEP27 490.00 C 24.20 24.93 24.20 25.01 -1.03 31 3 445 0
29SEP27 500.00 C 23.00 23.00 21.96 23.14 -0.60 31 33 2,018 +32
29SEP27 510.00 C 20.70 20.70 20.59 20.59 -0.84 31 109 542 0
29SEP27 520.00 C 0.00 0.00 0.00 19.12 -0.06 31 0 388 0
29SEP27 530.00 C 17.30 17.41 16.91 17.53 +0.10 31 60 620 +52
29SEP27 540.00 C 15.01 15.80 15.01 15.79 +0.11 31 6 458 +4
29SEP27 550.00 C 14.00 14.00 14.00 14.48 +0.54 31 2 447 0
29SEP27 560.00 C 12.66 13.40 12.66 13.40 +0.74 32 14 219 -3
29SEP27 570.00 C 0.00 0.00 0.00 12.48 +1.09 32 0 197 0
29SEP27 580.00 C 10.96 11.11 10.96 11.56 +1.45 32 6 406 +5
29SEP27 590.00 C 10.29 10.29 10.29 10.65 +1.54 32 5 543 0
29SEP27 600.00 C 0.00 0.00 0.00 10.34 +2.14 33 0 1,213 0
29SEP27 610.00 C 0.00 0.00 0.00 9.24 +1.95 33 0 159 0
29SEP27 620.00 C 8.08 8.31 8.08 8.63 +2.16 33 17 67 +17
29SEP27 630.00 C 0.00 0.00 0.00 8.02 +2.17 33 0 98 0
29SEP27 640.00 C 0.00 0.00 0.00 7.43 +2.20 34 0 126 0
29SEP27 650.00 C 6.89 6.89 6.69 6.92 +2.31 34 76 95 +16
29SEP27 660.00 C 6.43 6.43 6.43 6.53 +2.41 34 45 221 +16
29SEP27 670.00 C 6.04 6.04 6.04 6.15 +2.44 34 45 150 +44
29SEP27 680.00 C 6.00 6.00 5.50 5.77 +2.47 34 98 539 +98
29SEP27 690.00 C 0.00 0.00 0.00 5.39 +2.59 35 0 74 0
29SEP27 700.00 C 0.00 0.00 0.00 5.02 +2.50 35 0 440 0
29SEP27 710.00 C 0.00 0.00 0.00 4.73 +2.47 35 0 78 0
29SEP27 720.00 C 0.00 0.00 0.00 4.50 +2.49 35 0 37 0
29SEP27 730.00 C 0.00 0.00 0.00 4.27 +2.52 35 0 65 0
29SEP27 740.00 C 0.00 0.00 0.00 4.05 +2.44 36 0 46 0
29SEP27 750.00 C 3.70 3.75 3.70 3.82 +2.41 36 20 292 0
29SEP27 760.00 C 3.40 3.55 3.40 3.77 +2.48 36 50 600 -20
TOTAL CALL 42,287 1,062,064 +11,688
23OCT26 320.00 P 0.01 0.01 0.01 0.01 0.00 91 240 240 +240
23OCT26 325.00 P 0.01 0.01 0.01 0.01 0.00 86 1 1 +1
23OCT26 330.00 P 0.01 0.01 0.01 0.01 0.00 80 150 150 +150
23OCT26 335.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 340.00 P 0.01 0.01 0.01 0.01 0.00 70 120 120 +120
23OCT26 345.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 350.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 355.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
23OCT26 360.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
23OCT26 365.00 P 0.00 0.00 0.00 0.03 +0.02 50 0 0 0
23OCT26 370.00 P 0.00 0.00 0.00 0.05 +0.04 48 0 3 0
23OCT26 375.00 P 0.16 0.16 0.16 0.08 +0.07 45 54 50 +50
23OCT26 380.00 P 0.26 0.26 0.18 0.15 +0.13 43 31 64 +31
23OCT26 385.00 P 0.36 0.50 0.22 0.26 +0.20 41 70 198 +22
23OCT26 390.00 P 0.39 0.72 0.39 0.46 +0.32 38 263 309 +7
23OCT26 395.00 P 0.67 1.40 0.61 0.84 +0.52 36 686 461 -83
23OCT26 400.00 P 0.90 2.58 0.90 1.46 +0.77 34 968 771 +266
23OCT26 405.00 P 1.42 4.32 1.42 2.54 +1.18 32 2,816 841 +391
23OCT26 410.00 P 3.40 7.00 3.00 4.23 +1.75 30 1,966 1,361 +289
23OCT26 415.00 P 4.50 10.00 4.50 7.15 +2.95 30 665 1,322 -4
23OCT26 420.00 P 9.10 14.34 9.10 10.78 +4.18 30 109 3,001 -25
23OCT26 425.00 P 14.00 16.80 14.00 15.38 +5.14 34 6 886 +1
23OCT26 430.00 P 0.00 0.00 0.00 19.97 +5.65 35 16 154 +4
23OCT26 435.00 P 0.00 0.00 0.00 24.75 +5.94 36 0 69 0
23OCT26 440.00 P 0.00 0.00 0.00 30.00 +7.15 49 0 85 0
23OCT26 445.00 P 35.60 35.60 35.60 34.61 +7.02 38 21 0 -21
23OCT26 450.00 P 0.00 0.00 0.00 39.60 +7.18 0 0 19 0
23OCT26 455.00 P 0.00 0.00 0.00 44.60 +7.28 0 0 0 0
23OCT26 460.00 P 0.00 0.00 0.00 49.60 +7.34 0 0 0 0
23OCT26 465.00 P 0.00 0.00 0.00 54.83 +7.60 71 0 0 0
23OCT26 470.00 P 0.00 0.00 0.00 59.60 +7.39 0 0 0 0
23OCT26 475.00 P 0.00 0.00 0.00 64.60 +7.40 0 0 0 0
23OCT26 480.00 P 0.00 0.00 0.00 69.60 +7.40 0 0 0 0
23OCT26 485.00 P 0.00 0.00 0.00 74.60 +7.40 0 0 0 0
23OCT26 490.00 P 0.00 0.00 0.00 79.60 +7.40 0 0 0 0
23OCT26 495.00 P 0.00 0.00 0.00 84.60 +7.40 0 0 0 0
23OCT26 500.00 P 0.00 0.00 0.00 89.60 +6.09 0 0 0 0
23OCT26 505.00 P 0.00 0.00 0.00 94.60 +6.09 0 0 0 0
23OCT26 510.00 P 0.00 0.00 0.00 99.60 +6.09 0 0 0 0
23OCT26 515.00 P 0.00 0.00 0.00 104.60 +6.09 0 0 0 0
23OCT26 520.00 P 0.00 0.00 0.00 109.60 +6.09 0 0 0 0
23OCT26 525.00 P 0.00 0.00 0.00 114.60 +6.09 0 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 124 0 330 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 120 0 390 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 116 0 570 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 112 0 900 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 107 0 360 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 104 0 120 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 100 0 20 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 92 0 150 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 88 0 308 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 85 0 250 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 81 0 7 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 78 0 250 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 75 0 46 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 71 0 185 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 68 0 8 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 65 0 487 0
29OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 58 0 232 0
29OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 52 0 411 0
29OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,005 0
29OCT26 340.00 P 0.00 0.00 0.00 0.02 0.00 43 0 798 0
29OCT26 350.00 P 0.19 0.19 0.19 0.04 0.00 39 1 2,810 0
29OCT26 360.00 P 0.22 0.24 0.14 0.10 +0.01 37 770 3,098 +135
29OCT26 370.00 P 0.42 0.51 0.32 0.28 +0.07 36 157 2,201 -90
29OCT26 380.00 P 0.60 1.01 0.60 0.67 +0.16 33 504 6,378 -7
29OCT26 390.00 P 1.22 2.26 1.20 1.57 +0.48 31 2,307 13,378 -913
29OCT26 400.00 P 2.35 4.78 2.35 3.47 +1.15 30 3,039 25,837 +44
29OCT26 410.00 P 7.00 9.20 4.50 6.86 +2.24 28 1,466 14,857 +34
29OCT26 420.00 P 12.00 16.00 11.60 12.85 +3.85 27 944 39,916 -36
29OCT26 430.00 P 18.00 24.00 18.00 21.74 +6.55 33 153 36,328 -10
29OCT26 440.00 P 27.00 33.00 27.00 30.11 +7.15 31 164 9,890 -136
29OCT26 450.00 P 38.09 42.00 38.09 39.71 +6.65 31 288 7,631 -213
29OCT26 460.00 P 50.28 50.50 48.62 49.60 +6.40 0 25 5,926 0
29OCT26 470.00 P 62.30 62.30 57.20 59.60 +7.20 0 46 4,805 -40
29OCT26 480.00 P 68.60 71.00 68.60 70.42 +8.22 62 15 4,162 -12
29OCT26 490.00 P 81.20 81.20 78.90 79.60 +7.40 0 18 515 0
29OCT26 500.00 P 89.00 89.00 87.90 92.29 +8.74 95 17 2,035 0
29OCT26 510.00 P 0.00 0.00 0.00 99.60 +6.09 0 0 149 0
29OCT26 520.00 P 0.00 0.00 0.00 109.60 +6.09 0 0 60 0
29OCT26 530.00 P 0.00 0.00 0.00 119.60 +6.72 0 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 129.60 +3.73 0 0 410 0
29OCT26 550.00 P 0.00 0.00 0.00 139.60 +6.72 0 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 149.60 +6.69 0 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 159.60 +6.09 0 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 169.60 +6.09 0 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 179.60 +6.09 0 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 189.60 +6.09 0 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 199.60 +6.49 0 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 209.60 +6.09 0 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 219.60 +6.10 0 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 229.60 +6.10 0 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 239.60 +6.49 0 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 249.60 +6.10 0 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 259.60 +6.49 0 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 269.60 +6.10 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 279.60 +6.10 0 0 0 0
29OCT26 700.00 P 288.80 288.80 288.80 289.60 +7.18 0 5 0 0
29OCT26 710.00 P 0.00 0.00 0.00 299.60 +6.10 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 309.60 +6.10 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 319.60 +6.50 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 329.60 +6.10 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 339.60 +6.10 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 349.60 +6.53 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 359.60 +6.11 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 369.60 +6.50 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 379.60 +6.11 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 389.60 +6.71 0 0 0 0
30OCT26 320.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
30OCT26 325.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
30OCT26 330.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
30OCT26 335.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
30OCT26 340.00 P 0.00 0.00 0.00 0.02 - 41 0 0 -
30OCT26 345.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
30OCT26 350.00 P 0.00 0.00 0.00 0.04 - 37 0 0 -
30OCT26 355.00 P 0.00 0.00 0.00 0.03 - 33 0 0 -
30OCT26 360.00 P 0.00 0.00 0.00 0.10 - 35 0 0 -
30OCT26 365.00 P 0.40 0.40 0.40 0.10 - 32 40 40 -
30OCT26 370.00 P 0.40 0.40 0.40 0.28 - 34 60 60 -
30OCT26 375.00 P 0.60 0.60 0.60 0.34 - 31 30 30 -
30OCT26 380.00 P 0.80 1.06 0.75 0.67 - 32 170 167 -
30OCT26 385.00 P 1.00 1.60 1.00 1.00 - 30 35 35 -
30OCT26 390.00 P 1.54 2.48 1.45 1.57 - 30 457 421 -
30OCT26 395.00 P 2.15 3.48 2.15 2.38 - 29 368 358 -
30OCT26 400.00 P 2.99 5.10 2.99 3.59 - 29 509 459 -
30OCT26 405.00 P 4.50 6.75 4.50 5.19 - 28 148 128 -
30OCT26 410.00 P 6.70 9.29 6.67 7.23 - 28 410 385 -
30OCT26 415.00 P 8.25 12.00 8.25 9.91 - 27 26 26 -
30OCT26 420.00 P 14.80 14.80 13.99 13.07 - 27 10 10 -
30OCT26 425.00 P 17.90 17.90 17.56 16.63 - 26 23 13 -
30OCT26 430.00 P 21.50 21.50 21.50 21.74 - 32 11 11 -
30OCT26 435.00 P 0.00 0.00 0.00 24.75 - 21 0 0 -
30OCT26 440.00 P 0.00 0.00 0.00 30.11 - 29 0 0 -
30OCT26 445.00 P 0.00 0.00 0.00 34.83 - 29 0 0 -
30OCT26 450.00 P 0.00 0.00 0.00 39.71 - 30 0 0 -
30OCT26 455.00 P 0.00 0.00 0.00 44.61 - 29 0 0 -
30OCT26 460.00 P 0.00 0.00 0.00 49.60 - 0 0 0 -
30OCT26 465.00 P 0.00 0.00 0.00 54.83 - 42 0 0 -
30OCT26 470.00 P 0.00 0.00 0.00 59.60 - 0 0 0 -
30OCT26 475.00 P 0.00 0.00 0.00 64.60 - 0 0 0 -
30OCT26 480.00 P 0.00 0.00 0.00 70.42 - 59 0 0 -
30OCT26 485.00 P 0.00 0.00 0.00 74.60 - 0 0 0 -
30OCT26 490.00 P 0.00 0.00 0.00 79.60 - 0 0 0 -
30OCT26 495.00 P 0.00 0.00 0.00 84.60 - 0 0 0 -
30OCT26 500.00 P 0.00 0.00 0.00 92.29 - 90 0 0 -
30OCT26 505.00 P 0.00 0.00 0.00 94.60 - 0 0 0 -
30OCT26 510.00 P 0.00 0.00 0.00 99.60 - 0 0 0 -
30OCT26 515.00 P 0.00 0.00 0.00 104.60 - 0 0 0 -
30OCT26 520.00 P 0.00 0.00 0.00 109.60 - 0 0 0 -
27NOV26 205.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 0.01 0.00 65 0 639 0
27NOV26 215.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 50 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 47 0 91 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
27NOV26 285.00 P 0.00 0.00 0.00 0.01 0.00 36 0 360 0
27NOV26 290.00 P 0.00 0.00 0.00 0.01 0.00 35 0 236 0
27NOV26 295.00 P 0.00 0.00 0.00 0.01 0.00 33 0 472 0
27NOV26 300.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 461 0
27NOV26 310.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 650 0
27NOV26 320.00 P 0.31 0.39 0.31 0.04 -0.03 29 2 267 0
27NOV26 330.00 P 0.53 0.55 0.46 0.10 -0.06 28 193 4,359 +193
27NOV26 340.00 P 1.02 1.02 0.75 0.26 -0.08 29 382 1,479 +381
27NOV26 350.00 P 0.80 1.40 0.80 0.60 -0.08 29 151 4,450 +134
27NOV26 360.00 P 1.70 2.16 1.70 1.23 -0.02 29 156 3,478 +31
27NOV26 370.00 P 2.30 3.48 2.30 2.37 +0.21 29 476 4,699 +118
27NOV26 380.00 P 4.00 5.30 4.00 4.12 +0.52 29 479 8,768 +260
27NOV26 390.00 P 6.00 8.05 5.62 6.60 +1.21 29 648 6,345 +265
27NOV26 400.00 P 8.55 11.81 8.55 9.90 +1.83 28 1,675 12,351 -628
27NOV26 410.00 P 12.30 16.60 12.30 14.10 +2.37 28 1,114 11,230 +197
27NOV26 420.00 P 18.00 22.21 18.00 19.72 +3.24 28 305 7,575 +192
27NOV26 430.00 P 24.00 29.50 24.00 26.25 +4.09 28 102 6,616 -7
27NOV26 440.00 P 32.00 36.50 32.00 33.86 +3.66 28 127 6,473 +24
27NOV26 450.00 P 42.00 45.30 41.43 41.52 +5.04 26 320 8,679 +22
27NOV26 460.00 P 52.02 53.16 50.84 50.74 +5.39 28 70 2,848 +5
27NOV26 470.00 P 60.30 60.30 59.35 59.86 +5.72 26 46 4,313 -18
27NOV26 480.00 P 69.08 70.32 68.82 70.42 +6.73 33 61 2,314 +60
27NOV26 490.00 P 79.69 79.69 79.69 79.82 +7.17 32 30 1,133 0
27NOV26 500.00 P 93.10 93.10 91.00 92.29 +8.68 49 16 430 -1,011
27NOV26 510.00 P 99.49 99.49 99.49 99.60 +5.96 0 30 617 -1,053
27NOV26 520.00 P 0.00 0.00 0.00 109.60 +5.96 0 0 139 -14
27NOV26 530.00 P 0.00 0.00 0.00 119.60 +6.49 0 0 229 -141
27NOV26 540.00 P 0.00 0.00 0.00 129.60 +3.73 0 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 139.60 +5.95 0 0 120 0
27NOV26 560.00 P 0.00 0.00 0.00 149.60 +5.98 0 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 159.60 +6.09 0 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 169.60 +6.09 0 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 179.60 +6.09 0 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 189.60 +6.09 0 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 199.60 +6.09 0 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 209.60 +6.09 0 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 219.60 +6.10 0 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 229.60 +6.10 0 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 239.60 +6.10 0 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 249.60 +6.10 0 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 259.60 +6.10 0 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 269.60 +6.10 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 279.60 +6.10 0 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 289.60 +6.10 0 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 299.60 +6.10 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 309.60 +6.10 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 319.60 +6.10 0 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 329.60 +6.10 0 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 339.60 +6.10 0 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 349.60 +6.10 0 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 359.60 +6.11 0 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 369.60 +6.11 0 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 379.60 +6.11 0 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 220.00 P 0.15 0.15 0.15 0.01 0.00 44 20 0 -20
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 230.00 P 0.15 0.15 0.15 0.01 0.00 41 50 9,339 -50
30DEC26 235.00 P 0.15 0.15 0.15 0.01 0.00 40 20 278 -15
30DEC26 240.00 P 0.17 0.17 0.17 0.01 0.00 38 20 180 -19
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 37 0 79 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 35 0 265 0
30DEC26 255.00 P 0.22 0.22 0.22 0.01 0.00 34 16 213 -16
30DEC26 260.00 P 0.00 0.00 0.00 0.01 0.00 33 0 294 0
30DEC26 265.00 P 0.00 0.00 0.00 0.01 0.00 32 0 93 0
30DEC26 270.00 P 0.27 0.27 0.27 0.02 0.00 32 20 190 0
30DEC26 275.00 P 0.00 0.00 0.00 0.03 0.00 32 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 0.04 0.00 31 0 18 0
30DEC26 285.00 P 0.00 0.00 0.00 0.06 0.00 31 0 130 0
30DEC26 290.00 P 0.00 0.00 0.00 0.08 -0.01 31 0 402 0
30DEC26 295.00 P 0.00 0.00 0.00 0.11 0.00 31 0 207 0
30DEC26 300.00 P 0.50 0.50 0.48 0.16 0.00 31 50 1,468 +50
30DEC26 310.00 P 0.83 0.83 0.73 0.31 +0.01 30 50 791 0
30DEC26 320.00 P 1.08 1.08 1.08 0.56 +0.04 30 2 1,181 0
30DEC26 330.00 P 1.44 1.54 1.40 0.96 +0.09 30 89 3,022 +60
30DEC26 340.00 P 2.07 2.07 1.80 1.59 +0.18 30 169 1,259 +84
30DEC26 350.00 P 2.85 3.10 2.62 2.52 +0.33 30 130 10,669 +42
30DEC26 360.00 P 3.90 4.33 3.73 3.68 +0.43 29 322 6,089 +130
30DEC26 370.00 P 5.06 6.10 5.06 5.40 +0.85 29 974 6,776 +725
30DEC26 380.00 P 7.19 8.81 7.19 7.61 +1.16 28 1,940 16,487 +144
30DEC26 390.00 P 10.18 12.00 10.05 10.52 +1.62 28 797 10,643 +505
30DEC26 400.00 P 12.00 16.00 12.00 14.13 +2.12 27 644 34,082 +26
30DEC26 410.00 P 17.50 20.70 17.50 18.52 +2.34 27 381 15,681 +96
30DEC26 420.00 P 25.70 26.60 23.30 23.91 +2.81 27 1,139 15,837 -719
30DEC26 430.00 P 32.00 32.00 29.91 30.07 +3.37 27 44 25,833 -31
30DEC26 440.00 P 37.00 40.00 36.86 37.20 +4.21 27 29 20,453 +21
30DEC26 450.00 P 44.00 48.00 44.00 45.67 +6.67 29 105 20,447 +2
30DEC26 460.00 P 50.00 55.00 50.00 53.81 +6.03 29 27 10,848 -15
30DEC26 470.00 P 64.00 64.00 61.00 62.30 +7.81 29 24 7,675 +7
30DEC26 480.00 P 68.80 75.68 68.80 70.80 +6.16 28 68 7,109 -9
30DEC26 490.00 P 82.00 82.00 80.00 80.00 +4.10 27 5 5,714 0
30DEC26 500.00 P 88.00 90.90 88.00 92.29 +8.21 37 18 19,945 0
30DEC26 510.00 P 101.00 101.00 101.00 99.77 +6.13 30 10 7,135 0
30DEC26 520.00 P 110.00 110.00 110.00 109.63 +5.99 30 3 2,623 -1,998
30DEC26 530.00 P 129.06 129.06 118.60 119.60 +6.49 0 26 2,159 -4,024
30DEC26 540.00 P 132.00 132.00 129.00 129.60 +3.73 0 5 2,097 -8
30DEC26 550.00 P 140.12 140.12 140.12 139.60 +5.95 0 20 7,283 -770
30DEC26 560.00 P 148.97 149.37 148.97 149.60 +5.98 0 60 2,298 -20
30DEC26 570.00 P 159.63 159.63 159.63 159.60 +6.09 0 56 3,661 +38
30DEC26 580.00 P 168.01 169.81 167.79 169.60 +6.09 0 182 2,182 0
30DEC26 590.00 P 180.04 180.04 177.81 179.60 +6.09 0 100 614 0
30DEC26 600.00 P 188.00 191.22 187.79 189.60 +6.09 0 433 11,185 -90
30DEC26 610.00 P 200.04 200.04 200.04 199.60 +6.09 0 52 1,888 0
30DEC26 620.00 P 0.00 0.00 0.00 209.60 +6.09 0 0 1,035 0
30DEC26 630.00 P 0.00 0.00 0.00 219.60 +6.06 0 0 195 0
30DEC26 640.00 P 0.00 0.00 0.00 229.60 +6.10 0 0 270 0
30DEC26 650.00 P 0.00 0.00 0.00 239.60 +6.10 0 0 30 0
30DEC26 660.00 P 0.00 0.00 0.00 249.60 +6.10 0 0 160 0
30DEC26 670.00 P 0.00 0.00 0.00 259.60 +6.10 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 269.60 +6.10 0 0 118 0
30DEC26 690.00 P 0.00 0.00 0.00 279.60 +6.10 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 289.60 +6.10 0 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 299.60 +6.10 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 309.60 +6.07 0 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 319.60 +6.10 0 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 329.60 +6.10 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 339.60 +6.10 0 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 349.60 +6.10 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 359.60 +6.11 0 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 369.60 +6.11 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 379.60 +6.11 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 389.60 +6.11 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 399.60 +6.11 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 409.60 +6.11 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 419.60 +6.11 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 429.60 +6.11 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 439.60 +6.11 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 449.60 +6.11 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 459.60 +6.11 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 469.60 +6.11 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 479.60 +6.11 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 489.60 +6.12 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 499.60 +6.08 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 509.60 +6.08 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 519.60 +6.10 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 529.60 +6.10 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 539.60 +6.10 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 549.60 +6.10 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 559.60 +6.10 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 569.60 +6.10 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 579.60 +6.10 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 589.60 +6.10 0 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 100 0
28JAN27 270.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 0.07 -0.03 29 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 0.10 -0.04 29 0 0 0
28JAN27 285.00 P 0.72 0.72 0.72 0.15 -0.04 29 3 3 +3
28JAN27 290.00 P 0.00 0.00 0.00 0.21 -0.03 30 0 6 0
28JAN27 295.00 P 0.00 0.00 0.00 0.29 -0.03 29 0 8 0
28JAN27 300.00 P 0.00 0.00 0.00 0.38 -0.03 29 0 19 0
28JAN27 310.00 P 1.30 1.40 1.30 0.66 -0.03 29 12 84 +9
28JAN27 320.00 P 1.65 1.65 1.65 1.09 -0.01 29 2 68 +2
28JAN27 330.00 P 2.10 2.50 2.10 1.75 +0.05 29 14 552 +8
28JAN27 340.00 P 3.52 3.52 2.96 2.68 +0.16 29 49 747 +45
28JAN27 350.00 P 3.90 4.74 3.90 3.98 +0.35 29 126 1,397 +95
28JAN27 360.00 P 6.38 6.40 6.18 5.64 +0.65 28 188 1,056 +8
28JAN27 370.00 P 8.00 8.51 7.92 7.57 +0.91 28 67 1,753 +57
28JAN27 380.00 P 10.10 11.25 9.87 10.21 +1.36 28 115 2,946 +54
28JAN27 390.00 P 14.34 14.79 12.90 13.28 +1.69 27 159 4,184 +149
28JAN27 400.00 P 17.50 18.80 16.56 17.06 +2.03 27 414 5,683 +285
28JAN27 410.00 P 21.50 23.91 21.30 21.49 +2.34 27 183 3,033 +117
28JAN27 420.00 P 26.23 29.23 26.23 26.94 +3.15 27 102 10,279 +9
28JAN27 430.00 P 35.84 35.84 34.00 33.00 +3.52 27 31 1,402 0
28JAN27 440.00 P 0.00 0.00 0.00 39.59 +3.88 27 0 239 0
28JAN27 450.00 P 46.64 48.60 46.64 47.67 +5.04 28 23 308 +18
28JAN27 460.00 P 54.95 57.00 54.95 54.72 +2.78 27 2 56 +2
28JAN27 470.00 P 65.00 65.00 63.00 65.01 +4.93 30 6 172 +6
28JAN27 480.00 P 0.00 0.00 0.00 71.76 +5.37 27 0 16 0
28JAN27 490.00 P 81.97 81.97 80.00 80.27 +4.37 25 64 558 +34
28JAN27 500.00 P 0.00 0.00 0.00 92.29 +7.13 33 0 43 0
28JAN27 510.00 P 99.00 99.00 99.00 100.35 +6.71 29 1 20 +1
28JAN27 520.00 P 0.00 0.00 0.00 109.97 +6.33 30 0 5 0
28JAN27 530.00 P 0.00 0.00 0.00 119.71 +5.84 30 0 187 0
28JAN27 540.00 P 0.00 0.00 0.00 129.61 +3.74 30 0 9 -3
28JAN27 550.00 P 0.00 0.00 0.00 139.60 +5.95 0 0 12 0
28JAN27 560.00 P 0.00 0.00 0.00 149.60 +5.98 0 0 0 0
28JAN27 570.00 P 0.00 0.00 0.00 159.60 +6.09 0 0 32 0
28JAN27 580.00 P 0.00 0.00 0.00 169.60 +6.09 0 0 0 0
28JAN27 590.00 P 0.00 0.00 0.00 179.60 +6.09 0 0 0 0
28JAN27 600.00 P 0.00 0.00 0.00 189.60 +6.09 0 0 0 0
28JAN27 610.00 P 0.00 0.00 0.00 199.60 +6.09 0 0 0 0
28JAN27 620.00 P 0.00 0.00 0.00 209.60 +6.09 0 0 0 0
28JAN27 630.00 P 0.00 0.00 0.00 219.60 +6.06 0 0 0 0
28JAN27 640.00 P 0.00 0.00 0.00 229.60 +6.10 0 0 0 0
28JAN27 650.00 P 0.00 0.00 0.00 239.60 +6.10 0 0 0 0
28JAN27 660.00 P 0.00 0.00 0.00 249.60 +6.10 0 0 0 0
28JAN27 670.00 P 0.00 0.00 0.00 259.60 +6.10 0 0 0 0
28JAN27 680.00 P 0.00 0.00 0.00 269.60 +6.10 0 0 0 0
28JAN27 690.00 P 0.00 0.00 0.00 279.60 +6.10 0 0 0 0
28JAN27 700.00 P 0.00 0.00 0.00 289.60 +6.10 0 0 0 0
28JAN27 710.00 P 0.00 0.00 0.00 299.60 +6.10 0 0 0 0
28JAN27 720.00 P 0.00 0.00 0.00 309.60 +6.07 0 0 0 0
28JAN27 730.00 P 0.00 0.00 0.00 319.60 +6.10 0 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 0.01 -0.04 33 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.01 -0.06 32 0 20 0
30MAR27 215.00 P 0.00 0.00 0.00 0.01 -0.07 30 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.01 -0.10 29 0 35 0
30MAR27 225.00 P 0.00 0.00 0.00 0.02 -0.12 30 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.03 -0.15 30 0 35,243 0
30MAR27 235.00 P 0.00 0.00 0.00 0.04 -0.18 30 0 211 0
30MAR27 240.00 P 0.00 0.00 0.00 0.06 -0.21 30 0 180 0
30MAR27 245.00 P 0.00 0.00 0.00 0.08 -0.26 30 0 150 0
30MAR27 250.00 P 0.00 0.00 0.00 0.11 -0.31 30 0 453 0
30MAR27 255.00 P 0.00 0.00 0.00 0.15 -0.35 30 0 60 0
30MAR27 260.00 P 0.00 0.00 0.00 0.20 -0.40 30 0 102 0
30MAR27 265.00 P 0.00 0.00 0.00 0.26 -0.47 30 0 219 0
30MAR27 270.00 P 0.00 0.00 0.00 0.35 -0.51 30 0 77 0
30MAR27 275.00 P 0.00 0.00 0.00 0.45 -0.56 30 0 102 0
30MAR27 280.00 P 0.00 0.00 0.00 0.58 -0.63 29 0 154 0
30MAR27 285.00 P 0.00 0.00 0.00 0.73 -0.68 29 0 63 0
30MAR27 290.00 P 0.00 0.00 0.00 0.92 -0.69 29 0 285 0
30MAR27 295.00 P 0.00 0.00 0.00 1.15 -0.79 29 0 86 0
30MAR27 300.00 P 0.00 0.00 0.00 1.39 -0.84 29 0 617 0
30MAR27 310.00 P 0.00 0.00 0.00 2.08 -0.80 29 0 2,243 0
30MAR27 320.00 P 0.00 0.00 0.00 3.01 -0.70 29 0 492 0
30MAR27 330.00 P 3.98 4.73 3.98 4.22 -0.63 29 46 1,564 +46
30MAR27 340.00 P 6.25 6.40 5.96 5.71 -0.44 29 71 4,748 +67
30MAR27 350.00 P 7.50 8.26 7.50 7.50 -0.22 29 109 13,127 -74
30MAR27 360.00 P 10.02 10.50 10.02 9.54 -0.10 28 101 9,182 +2
30MAR27 370.00 P 11.80 12.95 11.80 12.01 +0.25 28 7 6,355 +2
30MAR27 380.00 P 14.94 16.20 14.94 15.00 +0.58 28 46 7,911 +29
30MAR27 390.00 P 19.48 20.18 18.64 18.66 +1.29 28 460 7,156 +193
30MAR27 400.00 P 22.61 24.33 22.29 22.73 +2.03 27 141 24,030 +12
30MAR27 410.00 P 28.00 29.20 27.12 27.20 +2.20 27 1,324 29,554 +340
30MAR27 420.00 P 35.03 35.03 32.11 32.49 +2.82 27 16 18,724 +9
30MAR27 430.00 P 39.52 40.00 38.36 38.24 +2.96 27 168 7,941 -68
30MAR27 440.00 P 47.00 47.00 44.41 44.69 +3.48 27 89 7,215 -74
30MAR27 450.00 P 50.50 53.80 50.50 51.39 +4.73 27 97 7,801 0
30MAR27 460.00 P 59.60 59.60 58.50 59.01 +4.36 27 36 3,863 0
30MAR27 470.00 P 68.00 69.60 66.00 66.79 +2.29 27 82 7,509 +8
30MAR27 480.00 P 79.00 88.02 77.48 74.98 +6.58 27 9 7,834 -7
30MAR27 490.00 P 0.00 0.00 0.00 83.24 +6.99 27 0 7,873 0
30MAR27 500.00 P 95.00 95.00 95.00 93.32 +7.53 29 21 9,690 0
30MAR27 510.00 P 103.00 103.00 102.00 104.39 +10.16 33 91 5,022 -18
30MAR27 520.00 P 0.00 0.00 0.00 110.10 +6.46 26 0 3,415 0
30MAR27 530.00 P 0.00 0.00 0.00 119.71 +5.84 26 0 1,999 0
30MAR27 540.00 P 0.00 0.00 0.00 130.29 +4.42 30 0 742 0
30MAR27 550.00 P 0.00 0.00 0.00 139.95 +6.30 30 0 1,161 0
30MAR27 560.00 P 148.50 149.00 147.79 150.47 +6.85 33 92 1,306 -1,309
30MAR27 570.00 P 0.00 0.00 0.00 159.60 +6.09 0 0 693 0
30MAR27 580.00 P 0.00 0.00 0.00 169.60 +6.09 0 0 531 0
30MAR27 590.00 P 179.00 179.00 179.00 179.60 +6.06 0 1 180 -30
30MAR27 600.00 P 188.00 188.90 188.00 189.60 +6.09 0 41 2,011 0
30MAR27 610.00 P 0.00 0.00 0.00 199.60 +6.06 0 0 0 -258
30MAR27 620.00 P 0.00 0.00 0.00 209.60 +6.09 0 0 90 0
30MAR27 630.00 P 0.00 0.00 0.00 219.60 +6.06 0 0 90 0
30MAR27 640.00 P 0.00 0.00 0.00 229.60 +6.10 0 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 239.60 +6.07 0 0 30 0
30MAR27 660.00 P 0.00 0.00 0.00 249.60 +6.10 0 0 30 0
30MAR27 670.00 P 0.00 0.00 0.00 259.60 +6.10 0 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 269.60 +6.10 0 0 120 0
30MAR27 690.00 P 0.00 0.00 0.00 279.60 +6.10 0 0 60 0
30MAR27 700.00 P 0.00 0.00 0.00 289.60 +6.10 0 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 299.60 +6.10 0 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 309.60 +6.07 0 0 90 0
30MAR27 730.00 P 0.00 0.00 0.00 319.60 +6.06 0 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 329.60 +6.10 0 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 339.60 +6.10 0 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 349.60 +6.10 0 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 359.60 +6.11 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 369.60 +6.11 0 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 379.60 +6.11 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 389.60 +6.11 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 399.60 +6.11 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 409.60 +6.08 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 419.60 +6.11 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 429.60 +6.07 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 439.60 +6.11 0 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 0.08 +0.03 31 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 0.11 +0.04 31 0 60 0
29JUN27 215.00 P 0.00 0.00 0.00 0.14 +0.06 31 0 30 0
29JUN27 220.00 P 0.00 0.00 0.00 0.19 +0.08 31 0 187 0
29JUN27 225.00 P 0.00 0.00 0.00 0.25 +0.11 31 0 180 0
29JUN27 230.00 P 0.00 0.00 0.00 0.33 +0.15 31 0 200 0
29JUN27 235.00 P 0.00 0.00 0.00 0.42 +0.20 31 0 101 0
29JUN27 240.00 P 0.00 0.00 0.00 0.51 +0.23 31 0 40 0
29JUN27 245.00 P 0.00 0.00 0.00 0.65 +0.28 31 0 90 0
29JUN27 250.00 P 1.80 1.80 1.80 0.80 +0.33 31 3 84 +3
29JUN27 255.00 P 0.00 0.00 0.00 0.96 +0.36 31 0 121 0
29JUN27 260.00 P 0.00 0.00 0.00 1.19 +0.44 31 0 33 0
29JUN27 265.00 P 0.00 0.00 0.00 1.42 +0.51 31 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 1.69 +0.55 30 0 101 0
29JUN27 275.00 P 0.00 0.00 0.00 2.03 +0.62 30 0 50 0
29JUN27 280.00 P 0.00 0.00 0.00 2.37 +0.67 30 0 8 0
29JUN27 285.00 P 3.78 3.78 3.77 2.77 +0.71 30 25 202 +22
29JUN27 290.00 P 0.00 0.00 0.00 3.27 +0.86 30 0 184 0
29JUN27 295.00 P 0.00 0.00 0.00 3.77 +0.90 30 0 370 0
29JUN27 300.00 P 4.96 5.20 4.96 4.32 +0.94 30 6 1,087 +6
29JUN27 310.00 P 0.00 0.00 0.00 5.71 +1.15 30 0 2,942 0
29JUN27 320.00 P 7.51 7.51 7.44 7.34 +1.35 30 66 3,723 +1
29JUN27 330.00 P 0.00 0.00 0.00 9.01 +1.18 30 0 1,187 0
29JUN27 340.00 P 11.39 11.79 11.39 10.99 +1.10 29 6 2,365 +1
29JUN27 350.00 P 0.00 0.00 0.00 13.35 +0.94 29 0 7,209 0
29JUN27 360.00 P 16.30 16.30 16.30 16.28 +1.28 29 1 3,779 +1
29JUN27 370.00 P 19.67 20.11 19.33 19.47 +1.67 28 46 3,271 +4
29JUN27 380.00 P 22.80 23.85 22.80 23.10 +1.93 28 75 7,073 +21
29JUN27 390.00 P 27.85 28.10 26.32 27.10 +2.19 28 679 3,411 +562
29JUN27 400.00 P 33.00 33.00 30.80 31.46 +2.36 28 644 4,496 +506
29JUN27 410.00 P 37.00 38.00 36.14 36.26 +2.64 28 78 4,706 +37
29JUN27 420.00 P 43.45 43.45 43.00 41.38 +2.62 27 50 11,995 +48
29JUN27 430.00 P 48.89 48.89 48.89 47.19 +3.04 27 41 4,389 +41
29JUN27 440.00 P 0.00 0.00 0.00 53.30 +3.54 27 0 5,377 0
29JUN27 450.00 P 60.00 62.19 59.80 59.76 +3.76 27 53 6,688 -1
29JUN27 460.00 P 66.80 66.80 66.80 66.80 +3.95 27 5 912 -5
29JUN27 470.00 P 76.99 76.99 76.99 74.07 +4.11 27 1 1,440 -1
29JUN27 480.00 P 0.00 0.00 0.00 81.53 +4.39 27 0 1,613 0
29JUN27 490.00 P 0.00 0.00 0.00 89.32 +3.98 27 0 761 0
29JUN27 500.00 P 98.00 98.00 98.00 97.00 +6.39 27 10 2,102 +10
29JUN27 510.00 P 0.00 0.00 0.00 105.61 +4.28 27 0 540 0
29JUN27 520.00 P 0.00 0.00 0.00 114.05 +6.06 27 0 2,339 0
29JUN27 530.00 P 125.46 125.46 125.46 122.74 +7.03 27 30 2,154 0
29JUN27 540.00 P 0.00 0.00 0.00 131.54 +5.67 26 0 4,559 0
29JUN27 550.00 P 141.50 141.50 141.50 140.63 +2.73 26 2 698 +2
29JUN27 560.00 P 0.00 0.00 0.00 150.47 +6.11 27 0 626 0
29JUN27 570.00 P 0.00 0.00 0.00 159.67 +4.86 26 0 106 0
29JUN27 580.00 P 0.00 0.00 0.00 169.83 +5.05 28 0 293 0
29JUN27 590.00 P 0.00 0.00 0.00 180.01 +5.86 30 0 95 -79
29JUN27 600.00 P 0.00 0.00 0.00 189.75 +5.75 30 0 3,123 -1,935
29JUN27 610.00 P 0.00 0.00 0.00 199.60 +5.86 0 0 258 0
29JUN27 620.00 P 0.00 0.00 0.00 209.60 +4.63 0 0 375 -10
29JUN27 630.00 P 0.00 0.00 0.00 219.60 +4.90 0 0 432 -2
29JUN27 640.00 P 0.00 0.00 0.00 229.60 +6.10 0 0 454 -55
29JUN27 650.00 P 0.00 0.00 0.00 239.60 +6.07 0 0 30 0
29JUN27 660.00 P 0.00 0.00 0.00 249.60 +6.10 0 0 30 0
29JUN27 670.00 P 0.00 0.00 0.00 259.60 +6.06 0 0 0 -106
29JUN27 680.00 P 0.00 0.00 0.00 269.60 +6.10 0 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 279.60 +6.10 0 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 289.60 +6.10 0 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 299.60 +6.10 0 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 309.60 +6.07 0 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 319.60 +6.06 0 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 329.60 +6.10 0 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 339.60 +6.10 0 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 349.60 +6.10 0 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 359.60 +6.11 0 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 369.60 +6.11 0 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 379.60 +6.11 0 0 0 0
29SEP27 205.00 P 1.29 1.29 1.26 0.38 +0.15 32 8 38 +8
29SEP27 210.00 P 0.00 0.00 0.00 0.46 +0.18 32 0 82 0
29SEP27 215.00 P 1.67 1.67 1.67 0.57 +0.21 32 30 94 +30
29SEP27 220.00 P 0.00 0.00 0.00 0.71 +0.25 32 0 91 0
29SEP27 225.00 P 0.00 0.00 0.00 0.86 +0.31 32 0 50 0
29SEP27 230.00 P 0.00 0.00 0.00 1.02 +0.33 32 0 40 0
29SEP27 235.00 P 0.00 0.00 0.00 1.24 +0.40 32 0 30 0
29SEP27 240.00 P 0.00 0.00 0.00 1.47 +0.47 32 0 2 0
29SEP27 245.00 P 0.00 0.00 0.00 1.71 +0.48 32 0 5 0
29SEP27 250.00 P 0.00 0.00 0.00 2.02 +0.56 31 0 2 0
29SEP27 255.00 P 0.00 0.00 0.00 2.37 +0.67 31 0 8 0
29SEP27 260.00 P 0.00 0.00 0.00 2.72 +0.61 31 0 60 0
29SEP27 265.00 P 0.00 0.00 0.00 3.13 +0.67 31 0 13 0
29SEP27 270.00 P 4.56 4.56 4.56 3.64 +0.82 31 46 81 +46
29SEP27 275.00 P 0.00 0.00 0.00 4.14 +0.84 31 0 16 0
29SEP27 280.00 P 0.00 0.00 0.00 4.65 +0.94 31 0 28 0
29SEP27 285.00 P 0.00 0.00 0.00 5.33 +1.00 31 0 89 0
29SEP27 290.00 P 0.00 0.00 0.00 6.03 +1.10 31 0 29 0
29SEP27 295.00 P 0.00 0.00 0.00 6.73 +1.08 31 0 79 0
29SEP27 300.00 P 7.80 7.80 7.80 7.36 +1.00 31 1 495 +1
29SEP27 310.00 P 9.20 9.36 9.20 8.83 +0.82 30 54 258 +54
29SEP27 320.00 P 10.79 10.79 10.76 10.72 +0.78 30 73 786 +73
29SEP27 330.00 P 12.96 13.25 12.96 13.04 +1.13 30 5 715 +5
29SEP27 340.00 P 15.15 15.15 14.92 15.49 +1.44 30 145 787 +100
29SEP27 350.00 P 18.35 18.35 17.50 18.44 +1.85 29 60 616 +44
29SEP27 360.00 P 21.26 21.50 20.36 21.46 +1.83 29 10 424 +6
29SEP27 370.00 P 0.00 0.00 0.00 25.10 +2.14 29 0 1,343 0
29SEP27 380.00 P 28.80 28.80 28.60 28.78 +2.09 29 25 4,182 +25
29SEP27 390.00 P 32.17 32.96 31.88 33.05 +2.45 29 90 647 +83
29SEP27 400.00 P 36.20 38.00 36.00 37.46 +2.38 28 122 1,320 +110
29SEP27 410.00 P 41.33 43.00 40.80 42.30 +2.68 28 14 3,410 +10
29SEP27 420.00 P 48.00 48.80 47.34 47.44 +2.69 28 71 3,994 +41
29SEP27 430.00 P 53.80 54.20 53.50 53.31 +3.28 28 27 5,986 0
29SEP27 440.00 P 61.00 61.00 61.00 63.31 +7.61 30 5 1,489 +5
29SEP27 450.00 P 65.00 68.00 65.00 66.22 +4.43 28 30 1,966 +6
29SEP27 460.00 P 0.00 0.00 0.00 73.07 +4.96 28 0 452 0
29SEP27 470.00 P 0.00 0.00 0.00 80.21 +4.97 28 0 1,017 0
29SEP27 480.00 P 0.00 0.00 0.00 87.41 +4.25 28 0 506 0
29SEP27 490.00 P 0.00 0.00 0.00 94.96 +4.75 28 0 442 0
29SEP27 500.00 P 102.20 102.20 102.20 102.75 +4.42 28 5 2,333 +5
29SEP27 510.00 P 0.00 0.00 0.00 110.52 +5.14 28 0 8 0
29SEP27 520.00 P 120.00 120.00 120.00 118.51 +6.83 28 1 114 +1
29SEP27 530.00 P 126.00 126.20 125.85 126.77 +6.30 28 52 80 +52
29SEP27 540.00 P 0.00 0.00 0.00 135.08 +5.19 28 0 82 0
29SEP27 550.00 P 0.00 0.00 0.00 143.44 +5.10 27 0 245 0
29SEP27 560.00 P 150.00 150.00 150.00 152.15 +4.27 27 1 138 +1
29SEP27 570.00 P 0.00 0.00 0.00 161.05 +4.34 27 0 66 0
29SEP27 580.00 P 0.00 0.00 0.00 170.28 +4.58 26 0 258 0
29SEP27 590.00 P 0.00 0.00 0.00 180.18 +4.70 27 0 215 0
29SEP27 600.00 P 0.00 0.00 0.00 189.79 +5.48 27 0 202 0
29SEP27 610.00 P 0.00 0.00 0.00 202.44 +7.99 33 0 113 0
29SEP27 620.00 P 0.00 0.00 0.00 211.86 +6.89 33 0 187 0
29SEP27 630.00 P 0.00 0.00 0.00 221.34 +6.64 34 0 266 0
29SEP27 640.00 P 0.00 0.00 0.00 230.86 +7.36 34 0 64 -1
29SEP27 650.00 P 0.00 0.00 0.00 240.52 +6.99 34 0 1,240 0
29SEP27 660.00 P 0.00 0.00 0.00 250.23 +6.23 34 0 60 0
29SEP27 670.00 P 0.00 0.00 0.00 260.00 +6.00 34 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 269.83 +5.93 35 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 279.68 +5.78 35 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 289.60 +5.64 0 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 299.60 +5.70 0 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 309.60 +5.70 0 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 319.60 +6.06 0 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 329.60 +6.10 0 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 339.60 +6.10 0 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 349.60 +6.10 0 0 0 0
TOTAL PUT 42,186 1,012,280 -7,124
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$ 129.200
29OCT26 102.50 C 0.00 0.00 0.00 27.20 -1.22 93 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 24.28 -1.73 0 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 22.18 -1.24 77 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 19.29 -1.64 33 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 16.79 -1.64 24 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 14.30 -1.64 28 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 11.83 -1.65 29 0 9 0
29OCT26 120.00 C 0.00 0.00 0.00 9.42 -1.64 29 0 22 0
29OCT26 122.50 C 0.00 0.00 0.00 7.13 -1.61 29 0 115 0
29OCT26 125.00 C 0.00 0.00 0.00 5.07 -1.52 29 0 63 0
29OCT26 127.50 C 0.00 0.00 0.00 3.34 -1.38 28 0 108 0
29OCT26 130.00 C 2.31 2.31 1.96 1.97 -1.10 28 80 328 +30
29OCT26 132.50 C 1.47 1.47 1.00 1.08 -0.85 28 39 124 +13
29OCT26 135.00 C 1.00 1.00 0.48 0.54 -0.59 28 22 445 +4
29OCT26 137.50 C 0.00 0.00 0.00 0.24 -0.37 28 0 89 0
29OCT26 140.00 C 0.11 0.11 0.11 0.11 -0.19 29 10 104 0
29OCT26 142.50 C 0.00 0.00 0.00 0.04 -0.10 29 0 75 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 -0.05 28 0 95 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 377 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 35 0 910 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 42 0 399 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 46 0 146 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 49 0 493 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 52 0 124 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1,176 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 61 0 4 0
27NOV26 102.50 C 0.00 0.00 0.00 27.83 -0.93 53 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 25.34 -1.14 49 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 22.83 -0.97 44 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 20.36 -1.27 40 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 17.42 -1.61 29 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 15.16 -1.58 29 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 13.01 -1.54 29 0 15 0
27NOV26 120.00 C 0.00 0.00 0.00 11.00 -1.48 29 0 7 0
27NOV26 122.50 C 0.00 0.00 0.00 9.15 -1.41 29 0 15 0
27NOV26 125.00 C 0.00 0.00 0.00 7.48 -1.32 29 0 90 0
27NOV26 127.50 C 0.00 0.00 0.00 6.12 -1.29 30 0 57 0
27NOV26 130.00 C 0.00 0.00 0.00 4.68 -0.97 29 0 133 0
27NOV26 132.50 C 0.00 0.00 0.00 3.59 -0.90 29 0 57 0
27NOV26 135.00 C 3.19 3.19 2.55 2.70 -0.80 28 24 159 +21
27NOV26 137.50 C 2.40 2.40 2.40 2.01 -0.68 29 15 145 -1
27NOV26 140.00 C 0.00 0.00 0.00 1.47 -0.56 29 0 73 0
27NOV26 142.50 C 0.00 0.00 0.00 1.06 -0.45 29 0 631 0
27NOV26 145.00 C 0.00 0.00 0.00 0.74 -0.36 29 0 1,143 0
27NOV26 147.50 C 0.00 0.00 0.00 0.52 -0.27 29 0 1,046 0
27NOV26 150.00 C 0.00 0.00 0.00 0.35 -0.21 29 0 60 0
27NOV26 152.50 C 0.00 0.00 0.00 0.25 -0.14 29 0 72 0
27NOV26 155.00 C 0.00 0.00 0.00 0.16 -0.12 29 0 77 0
27NOV26 157.50 C 0.00 0.00 0.00 0.11 -0.08 29 0 53 0
27NOV26 160.00 C 0.00 0.00 0.00 0.07 -0.06 29 0 15 0
27NOV26 162.50 C 0.00 0.00 0.00 0.05 -0.04 30 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.03 -0.03 30 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.02 -0.02 30 0 1 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 62.64 -1.11 83 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 60.35 -0.90 84 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 57.65 -1.13 75 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 55.20 -1.18 72 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 52.91 -0.99 72 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 50.23 -1.19 64 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 47.76 -1.19 61 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 45.28 -1.20 58 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 42.82 -1.16 55 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 39.90 -1.60 40 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 37.42 -1.63 37 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 34.98 -1.69 36 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 33.36 -0.88 49 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 30.85 -0.90 45 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 28.38 -0.97 42 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 25.37 -1.61 32 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 23.57 -1.07 37 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 21.26 -1.10 35 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 18.48 -1.48 29 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 16.42 -1.43 29 0 626 0
30DEC26 117.50 C 0.00 0.00 0.00 14.48 -1.36 29 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 12.65 -1.30 29 0 18 0
30DEC26 122.50 C 0.00 0.00 0.00 10.97 -1.22 29 0 25 0
30DEC26 125.00 C 0.00 0.00 0.00 9.31 -1.25 29 0 15 0
30DEC26 127.50 C 0.00 0.00 0.00 7.87 -1.02 29 0 104 0
30DEC26 130.00 C 0.00 0.00 0.00 6.59 -1.04 28 0 79 0
30DEC26 132.50 C 0.00 0.00 0.00 5.49 -0.84 29 0 111 0
30DEC26 135.00 C 0.00 0.00 0.00 4.56 -0.74 29 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 3.75 -0.65 29 0 145 0
30DEC26 140.00 C 3.45 3.45 3.45 3.05 -0.57 29 1 126 0
30DEC26 142.50 C 2.80 2.80 2.78 2.47 -0.49 29 2 112 0
30DEC26 145.00 C 0.00 0.00 0.00 1.98 -0.42 29 0 45 0
30DEC26 147.50 C 0.00 0.00 0.00 1.57 -0.36 29 0 1,070 0
30DEC26 150.00 C 0.00 0.00 0.00 1.28 -0.31 29 0 68 0
30DEC26 152.50 C 0.00 0.00 0.00 1.00 -0.25 29 0 14 0
30DEC26 155.00 C 0.00 0.00 0.00 0.78 -0.21 29 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 0.60 -0.17 29 0 105 0
30DEC26 160.00 C 0.00 0.00 0.00 0.46 -0.14 29 0 6 0
30DEC26 162.50 C 0.00 0.00 0.00 0.36 -0.10 29 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.27 -0.08 29 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.20 -0.07 29 0 43 0
30DEC26 170.00 C 0.00 0.00 0.00 0.15 -0.06 29 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 28.91 -1.09 38 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 26.60 -1.20 36 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 24.32 -1.24 35 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 22.13 -1.25 34 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 20.03 -0.85 33 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 17.50 -1.38 29 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 15.66 -1.32 29 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 13.93 -1.26 29 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 12.32 -1.20 29 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 10.88 -1.08 30 0 15 0
28JAN27 127.50 C 0.00 0.00 0.00 9.52 -0.82 30 0 30 0
28JAN27 130.00 C 0.00 0.00 0.00 8.26 -0.72 30 0 66 0
28JAN27 132.50 C 0.00 0.00 0.00 7.10 -0.71 29 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 6.07 -0.68 29 0 30 0
28JAN27 137.50 C 0.00 0.00 0.00 5.13 -0.65 29 0 16 0
28JAN27 140.00 C 0.00 0.00 0.00 4.32 -0.63 29 0 26 0
28JAN27 142.50 C 0.00 0.00 0.00 3.64 -0.57 29 0 31 0
28JAN27 145.00 C 0.00 0.00 0.00 3.05 -0.52 29 0 15 0
28JAN27 147.50 C 0.00 0.00 0.00 2.55 -0.46 29 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 2.19 -0.41 29 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 1.81 -0.36 29 0 3 0
28JAN27 155.00 C 0.00 0.00 0.00 1.49 -0.31 29 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 51.57 -0.93 52 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 49.16 -0.94 50 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 46.76 -0.95 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 44.42 -0.87 46 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 42.02 -0.91 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 39.62 -0.97 42 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 37.22 -1.05 40 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 34.93 -1.09 39 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 32.53 -1.28 37 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 30.45 -1.12 36 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 28.30 -1.10 35 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 26.22 -1.18 35 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 24.24 -1.11 34 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 22.33 -1.05 34 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 20.52 -0.71 33 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 18.24 -1.26 31 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 16.66 -1.20 31 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 15.17 -1.15 31 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 13.96 -0.90 32 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 12.62 -0.72 31 0 16 0
30MAR27 130.00 C 0.00 0.00 0.00 11.39 -0.66 31 0 478 0
30MAR27 132.50 C 0.00 0.00 0.00 10.25 -0.60 31 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 9.20 -0.55 31 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 8.23 -0.49 31 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 7.34 -0.44 31 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 6.53 -0.43 31 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 5.76 -0.45 31 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 4.95 -0.57 30 0 45 0
30MAR27 150.00 C 0.00 0.00 0.00 4.38 -0.53 31 0 29 0
30MAR27 152.50 C 0.00 0.00 0.00 4.10 -0.25 31 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 3.61 -0.35 31 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 3.08 -0.42 31 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 2.71 -0.37 31 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 2.37 -0.34 31 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 2.07 -0.31 31 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 1.81 -0.27 31 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 1.57 -0.25 31 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 40.53 -1.32 39 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 38.29 -1.32 37 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 36.10 -1.40 36 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 33.98 -1.55 36 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 31.92 -1.54 35 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 29.93 -1.40 34 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 28.02 -1.45 34 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 26.16 -1.42 34 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 24.42 -1.39 33 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 22.69 -0.67 33 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 21.13 -0.63 33 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 19.59 -0.67 33 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 18.14 -0.63 32 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 16.31 -1.13 31 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 15.01 -1.13 31 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 13.88 -1.01 31 0 11 0
29JUN27 132.50 C 0.00 0.00 0.00 12.78 -1.00 31 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 11.99 -0.62 32 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 10.99 -0.76 32 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 10.06 -0.73 32 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 9.20 -0.69 32 0 15 0
29JUN27 145.00 C 0.00 0.00 0.00 8.41 -0.68 31 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 7.67 -0.61 31 0 15 0
29JUN27 150.00 C 0.00 0.00 0.00 7.00 -0.56 32 0 10 0
29JUN27 152.50 C 0.00 0.00 0.00 6.49 -0.44 32 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 5.74 -0.79 31 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 5.34 -0.61 32 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 4.74 -0.64 31 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 4.44 -0.50 32 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 3.89 -0.61 31 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 3.52 -0.54 31 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 3.21 -0.48 31 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 33.72 -1.02 35 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 31.87 -1.03 35 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 30.14 -0.99 34 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 28.47 -0.94 34 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 26.80 -1.27 34 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 25.30 -0.90 34 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 23.77 -1.12 34 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 22.33 -1.08 33 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 21.03 -0.75 33 0 15 0
29SEP27 125.00 C 0.00 0.00 0.00 19.22 -1.22 32 0 15 0
29SEP27 127.50 C 0.00 0.00 0.00 17.99 -0.93 32 0 15 0
29SEP27 130.00 C 0.00 0.00 0.00 16.82 -0.84 32 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 15.67 -1.09 32 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 14.80 -0.69 32 0 1 0
29SEP27 137.50 C 0.00 0.00 0.00 13.69 -0.96 32 0 1 0
29SEP27 140.00 C 0.00 0.00 0.00 12.80 -0.76 32 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 11.87 -0.83 32 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 11.05 -0.66 32 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 10.30 -0.83 32 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 9.59 -0.76 32 0 2 0
29SEP27 152.50 C 0.00 0.00 0.00 9.07 -0.48 32 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 8.40 -0.73 32 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 7.86 -0.63 32 0 0 0
TOTAL CALL 193 15,072 +67
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 54 0 8 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29OCT26 112.50 P 0.00 0.00 0.00 0.01 0.00 34 0 121 0
29OCT26 115.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 164 0
29OCT26 117.50 P 0.15 0.15 0.15 0.04 0.00 29 2 42 0
29OCT26 120.00 P 0.28 0.28 0.28 0.12 0.00 29 1 152 0
29OCT26 122.50 P 0.00 0.00 0.00 0.34 +0.03 29 0 94 0
29OCT26 125.00 P 0.74 1.01 0.67 0.80 +0.13 29 5 236 +1
29OCT26 127.50 P 1.29 1.29 1.29 1.60 +0.28 29 15 863 +7
29OCT26 130.00 P 1.97 2.70 1.97 2.81 +0.51 29 40 158 -5
29OCT26 132.50 P 0.00 0.00 0.00 4.45 +0.94 30 0 185 0
29OCT26 135.00 P 5.37 5.37 5.37 6.27 +1.04 29 15 79 0
29OCT26 137.50 P 0.00 0.00 0.00 8.48 +1.28 29 0 37 0
29OCT26 140.00 P 0.00 0.00 0.00 10.84 +1.43 28 0 103 0
29OCT26 142.50 P 0.00 0.00 0.00 13.30 +1.54 0 0 53 0
29OCT26 145.00 P 0.00 0.00 0.00 15.80 +1.59 0 0 18 0
29OCT26 147.50 P 0.00 0.00 0.00 18.30 +1.60 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 20.80 +1.60 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 23.30 +1.60 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 25.80 +1.50 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 28.30 +1.60 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 30.80 +1.60 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 33.30 +1.60 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 35.80 +1.60 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 38.30 +1.60 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 40.80 +1.60 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 0.11 +0.01 29 0 11 0
27NOV26 110.00 P 0.00 0.00 0.00 0.20 +0.02 29 0 19 0
27NOV26 112.50 P 0.00 0.00 0.00 0.36 +0.04 29 0 55 0
27NOV26 115.00 P 0.00 0.00 0.00 0.59 +0.05 29 0 176 0
27NOV26 117.50 P 1.10 1.10 1.10 0.94 +0.09 29 2 45 0
27NOV26 120.00 P 0.00 0.00 0.00 1.44 +0.16 29 0 119 0
27NOV26 122.50 P 1.96 1.96 1.96 2.11 +0.24 29 15 62 0
27NOV26 125.00 P 0.00 0.00 0.00 2.97 +0.34 30 0 40 0
27NOV26 127.50 P 0.00 0.00 0.00 4.02 +0.45 30 0 78 0
27NOV26 130.00 P 0.00 0.00 0.00 5.25 +0.55 30 0 59 0
27NOV26 132.50 P 0.00 0.00 0.00 6.52 +0.46 29 0 75 0
27NOV26 135.00 P 0.00 0.00 0.00 8.20 +0.69 29 0 67 0
27NOV26 137.50 P 0.00 0.00 0.00 10.00 +0.95 29 0 15 0
27NOV26 140.00 P 0.00 0.00 0.00 11.95 +1.07 29 0 5 0
27NOV26 142.50 P 0.00 0.00 0.00 14.04 +1.18 29 0 7 0
27NOV26 145.00 P 0.00 0.00 0.00 16.24 +1.29 29 0 50 0
27NOV26 147.50 P 0.00 0.00 0.00 18.54 +1.38 29 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 20.91 +1.46 29 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 23.33 +1.51 29 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 25.80 +1.50 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 28.30 +1.60 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 30.80 +1.60 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 33.30 +1.60 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 35.80 +1.60 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 38.30 +1.60 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 40.80 +1.60 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 48 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 43 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 0.02 +0.01 31 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 0.04 0.00 29 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 0.08 +0.02 30 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 0.13 +0.02 29 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 0.21 +0.03 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 0.33 +0.05 29 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 0.50 +0.07 29 0 473 0
30DEC26 110.00 P 0.00 0.00 0.00 0.75 +0.11 29 0 502 0
30DEC26 112.50 P 1.37 1.37 1.37 1.12 +0.16 30 1 539 +1
30DEC26 115.00 P 0.00 0.00 0.00 1.56 +0.22 30 0 602 0
30DEC26 117.50 P 0.00 0.00 0.00 2.12 +0.30 30 0 214 0
30DEC26 120.00 P 0.00 0.00 0.00 2.80 +0.35 30 0 749 0
30DEC26 122.50 P 3.30 3.30 3.30 3.62 +0.42 30 1 57 0
30DEC26 125.00 P 4.12 4.12 4.12 4.57 +0.48 30 1 68 0
30DEC26 127.50 P 0.00 0.00 0.00 5.62 +0.51 29 0 76 0
30DEC26 130.00 P 0.00 0.00 0.00 6.80 +0.49 29 0 70 0
30DEC26 132.50 P 0.00 0.00 0.00 8.15 +0.53 29 0 88 0
30DEC26 135.00 P 0.00 0.00 0.00 9.77 +0.69 29 0 71 0
30DEC26 137.50 P 0.00 0.00 0.00 11.44 +1.00 29 0 45 0
30DEC26 140.00 P 0.00 0.00 0.00 13.22 +1.05 29 0 58 0
30DEC26 142.50 P 0.00 0.00 0.00 15.15 +1.16 29 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 17.17 +1.24 29 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 19.27 +1.29 29 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 21.47 +1.37 29 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 23.73 +1.38 29 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 26.05 +1.43 29 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 28.43 +1.48 29 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 30.85 +1.54 29 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 33.31 +1.58 29 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 35.80 +1.60 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 38.30 +1.60 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 40.80 +1.60 0 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 0.49 +0.07 29 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 0.70 +0.10 29 0 4 0
28JAN27 107.50 P 0.00 0.00 0.00 0.97 +0.12 29 0 15 0
28JAN27 110.00 P 0.00 0.00 0.00 1.32 +0.15 29 0 34 0
28JAN27 112.50 P 0.00 0.00 0.00 1.82 +0.26 30 0 15 0
28JAN27 115.00 P 0.00 0.00 0.00 2.38 +0.28 30 0 18 0
28JAN27 117.50 P 0.00 0.00 0.00 3.02 +0.30 30 0 15 0
28JAN27 120.00 P 0.00 0.00 0.00 3.83 +0.40 30 0 30 0
28JAN27 122.50 P 0.00 0.00 0.00 4.69 +0.44 30 0 15 0
28JAN27 125.00 P 0.00 0.00 0.00 5.65 +0.42 30 0 15 0
28JAN27 127.50 P 0.00 0.00 0.00 6.74 +0.43 29 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 7.95 +0.45 29 0 16 0
28JAN27 132.50 P 0.00 0.00 0.00 9.31 +0.50 29 0 1 0
28JAN27 135.00 P 0.00 0.00 0.00 10.88 +0.66 29 0 15 0
28JAN27 137.50 P 0.00 0.00 0.00 12.46 +0.89 29 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 14.22 +1.01 29 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 16.03 +1.06 29 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 17.97 +1.14 29 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 19.97 +1.20 29 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 21.78 +0.98 28 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 23.91 +1.00 27 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 26.31 +1.27 28 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 0.11 +0.02 31 0 1 0
30MAR27 85.00 P 0.00 0.00 0.00 0.15 +0.01 31 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.23 +0.03 31 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.32 +0.03 31 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.44 +0.04 31 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.62 +0.06 31 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 0.83 +0.09 31 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 1.09 +0.10 31 0 1,179 0
30MAR27 102.50 P 0.00 0.00 0.00 1.47 +0.19 31 0 2 0
30MAR27 105.00 P 0.00 0.00 0.00 1.85 +0.16 31 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 2.35 +0.22 31 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 2.89 +0.26 31 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 3.54 +0.29 31 0 3 0
30MAR27 115.00 P 0.00 0.00 0.00 4.27 +0.37 31 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 5.01 +0.30 31 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 5.86 +0.32 31 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 6.78 +0.24 31 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 7.83 +0.27 31 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 8.98 +0.24 31 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 10.23 +0.30 31 0 500 0
30MAR27 132.50 P 0.00 0.00 0.00 11.58 +0.36 30 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 13.15 +0.54 31 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 14.77 +0.82 31 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 16.38 +0.89 31 0 30 0
30MAR27 142.50 P 0.00 0.00 0.00 18.12 +1.00 31 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 19.31 +0.42 29 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 21.11 +0.43 29 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 23.15 +0.58 29 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 25.22 +1.02 29 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 27.27 +1.22 29 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 29.37 +1.26 29 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 31.57 +1.34 28 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 33.61 +0.94 27 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 35.86 +0.97 25 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 38.31 +1.24 25 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 41.15 +1.68 31 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 1.25 +0.08 31 0 6 0
29JUN27 95.00 P 0.00 0.00 0.00 1.58 +0.12 31 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 1.94 +0.07 31 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 2.39 +0.11 31 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 2.87 +0.09 31 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 3.45 +0.15 31 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 4.08 +0.13 31 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 4.78 +0.17 31 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 5.74 +0.34 32 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 6.58 +0.35 32 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 7.59 +0.44 32 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 8.61 +0.45 32 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 9.71 +0.53 32 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 10.80 +0.46 32 0 1 0
29JUN27 127.50 P 0.00 0.00 0.00 12.04 +0.53 32 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 13.30 +0.59 31 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 14.64 +0.64 31 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 16.07 +0.66 31 0 2 0
29JUN27 137.50 P 0.00 0.00 0.00 17.00 +0.32 30 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 18.65 +0.72 30 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 20.20 +0.67 30 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 21.94 +0.76 30 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 23.76 +0.89 30 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 25.37 +0.80 29 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 27.40 +0.98 30 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 29.30 +1.02 30 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 31.24 +1.09 30 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 33.24 +1.13 29 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 35.26 +1.14 29 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 37.33 +1.18 29 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 39.54 +1.29 29 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 41.68 +1.26 29 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 4.51 +0.35 32 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 5.18 +0.38 32 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 5.97 +0.48 32 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 6.81 +0.50 33 0 6 0
29SEP27 112.50 P 0.00 0.00 0.00 7.67 +0.54 33 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 8.69 +0.42 33 0 1 0
29SEP27 117.50 P 0.00 0.00 0.00 9.72 +0.42 33 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 10.78 +0.44 33 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 12.01 +0.61 33 0 1 0
29SEP27 125.00 P 0.00 0.00 0.00 13.15 +0.65 33 0 1 0
29SEP27 127.50 P 0.00 0.00 0.00 14.28 +0.57 32 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 15.57 +0.44 32 0 15 0
29SEP27 132.50 P 0.00 0.00 0.00 16.95 +0.50 32 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 18.34 +0.51 32 0 1 0
29SEP27 137.50 P 0.00 0.00 0.00 19.88 +0.59 32 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 20.90 +0.28 31 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 22.58 +0.69 31 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 24.20 +0.73 31 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 25.97 +0.85 31 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 27.70 +0.89 31 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 29.49 +0.94 31 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 31.31 +0.97 31 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 33.15 +0.97 31 0 0 0
TOTAL PUT 98 9,025 +4
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TPX - XTALPI CLOSING PRICE HK$ 6.085
23OCT26 4.45 C 0.00 0.00 0.00 1.66 +0.14 216 0 0 0
23OCT26 4.50 C 0.00 0.00 0.00 1.61 +0.14 209 0 0 0
23OCT26 4.55 C 0.00 0.00 0.00 1.56 +0.15 203 0 0 0
23OCT26 4.60 C 0.00 0.00 0.00 1.51 +0.15 197 0 0 0
23OCT26 4.65 C 0.00 0.00 0.00 1.45 +0.14 171 0 0 0
23OCT26 4.70 C 0.00 0.00 0.00 1.40 +0.14 165 0 0 0
23OCT26 4.75 C 0.00 0.00 0.00 1.36 +0.15 178 0 0 0
23OCT26 4.80 C 0.00 0.00 0.00 1.31 +0.15 172 0 0 0
23OCT26 4.85 C 0.00 0.00 0.00 1.26 +0.15 166 0 0 0
23OCT26 4.90 C 0.00 0.00 0.00 1.21 +0.15 160 0 0 0
23OCT26 4.95 C 0.00 0.00 0.00 1.16 +0.15 154 0 0 0
23OCT26 5.00 C 0.00 0.00 0.00 1.11 +0.15 148 0 0 0
23OCT26 5.10 C 0.00 0.00 0.00 1.01 +0.15 136 0 0 0
23OCT26 5.20 C 0.00 0.00 0.00 0.91 +0.15 124 0 0 0
23OCT26 5.30 C 0.00 0.00 0.00 0.81 +0.14 112 0 0 0
23OCT26 5.40 C 0.00 0.00 0.00 0.71 +0.13 101 0 0 0
23OCT26 5.50 C 0.00 0.00 0.00 0.62 +0.12 98 0 0 0
23OCT26 5.60 C 0.00 0.00 0.00 0.51 +0.09 77 0 0 0
23OCT26 5.70 C 0.00 0.00 0.00 0.42 +0.09 73 0 0 0
23OCT26 5.80 C 0.00 0.00 0.00 0.35 +0.08 78 0 0 0
23OCT26 5.90 C 0.00 0.00 0.00 0.27 +0.04 73 0 0 0
23OCT26 6.00 C 0.00 0.00 0.00 0.22 +0.05 79 0 0 0
23OCT26 6.10 C 0.00 0.00 0.00 0.16 +0.03 75 0 0 0
23OCT26 6.20 C 0.10 0.16 0.10 0.11 +0.01 72 10 2 -2
23OCT26 6.30 C 0.00 0.00 0.00 0.08 0.00 73 0 0 0
23OCT26 6.40 C 0.00 0.00 0.00 0.06 0.00 76 0 0 0
23OCT26 6.50 C 0.00 0.00 0.00 0.04 -0.01 76 0 50 0
23OCT26 6.60 C 0.00 0.00 0.00 0.03 -0.01 79 0 25 0
23OCT26 6.70 C 0.00 0.00 0.00 0.02 0.00 79 0 100 0
23OCT26 6.80 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 6.90 C 0.00 0.00 0.00 0.01 0.00 83 0 3 0
23OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
23OCT26 7.10 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
23OCT26 7.20 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
23OCT26 7.30 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
23OCT26 7.40 C 0.00 0.00 0.00 0.01 0.00 118 0 45 0
23OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
23OCT26 7.60 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
23OCT26 7.70 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
23OCT26 7.80 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
23OCT26 7.90 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
23OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
23OCT26 8.10 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
23OCT26 8.20 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
23OCT26 8.30 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
23OCT26 8.40 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
23OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
23OCT26 8.60 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
23OCT26 8.70 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
23OCT26 8.80 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
23OCT26 8.90 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
23OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.61 +0.14 118 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.51 +0.14 111 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.40 +0.13 92 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.31 +0.14 97 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.22 +0.15 98 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.13 +0.15 98 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.87 +0.12 73 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.65 +0.10 69 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.45 +0.08 65 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.31 +0.06 69 0 1 0
29OCT26 6.25 C 0.00 0.00 0.00 0.19 +0.04 67 0 16 0
29OCT26 6.50 C 0.00 0.00 0.00 0.11 +0.02 67 0 248 0
29OCT26 6.75 C 0.00 0.00 0.00 0.06 +0.01 67 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.04 +0.01 72 0 115 0
29OCT26 7.25 C 0.00 0.00 0.00 0.02 0.00 72 0 433 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 72 0 192 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 81 0 504 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 89 0 10 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 98 0 75 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 105 0 87 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 113 0 61 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 120 0 287 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 127 0 58 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 134 0 38 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 140 0 21 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 146 0 33 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 158 0 90 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 169 0 35 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 190 0 16 0
30OCT26 4.45 C 0.00 0.00 0.00 1.66 - 115 0 0 -
30OCT26 4.50 C 0.00 0.00 0.00 1.61 - 112 0 0 -
30OCT26 4.55 C 0.00 0.00 0.00 1.56 - 108 0 0 -
30OCT26 4.60 C 0.00 0.00 0.00 1.51 - 105 0 0 -
30OCT26 4.65 C 0.00 0.00 0.00 1.46 - 101 0 0 -
30OCT26 4.70 C 0.00 0.00 0.00 1.41 - 98 0 0 -
30OCT26 4.75 C 0.00 0.00 0.00 1.36 - 95 0 0 -
30OCT26 4.80 C 0.00 0.00 0.00 1.32 - 100 0 0 -
30OCT26 4.85 C 0.00 0.00 0.00 1.27 - 97 0 0 -
30OCT26 4.90 C 0.00 0.00 0.00 1.22 - 93 0 0 -
30OCT26 4.95 C 0.00 0.00 0.00 1.17 - 90 0 0 -
30OCT26 5.00 C 0.00 0.00 0.00 1.13 - 93 0 0 -
30OCT26 5.10 C 0.00 0.00 0.00 1.03 - 86 0 0 -
30OCT26 5.20 C 0.00 0.00 0.00 0.91 - 66 0 0 -
30OCT26 5.30 C 0.00 0.00 0.00 0.81 - 59 0 0 -
30OCT26 5.40 C 0.00 0.00 0.00 0.76 - 78 0 0 -
30OCT26 5.50 C 0.00 0.00 0.00 0.65 - 66 0 0 -
30OCT26 5.60 C 0.00 0.00 0.00 0.60 - 75 0 0 -
30OCT26 5.70 C 0.00 0.00 0.00 0.50 - 66 0 0 -
30OCT26 5.80 C 0.00 0.00 0.00 0.44 - 69 0 0 -
30OCT26 5.90 C 0.00 0.00 0.00 0.38 - 69 0 0 -
30OCT26 6.00 C 0.00 0.00 0.00 0.33 - 70 0 0 -
30OCT26 6.10 C 0.00 0.00 0.00 0.28 - 70 0 0 -
30OCT26 6.20 C 0.00 0.00 0.00 0.23 - 69 0 0 -
30OCT26 6.30 C 0.20 0.20 0.20 0.19 - 69 20 20 -
30OCT26 6.40 C 0.00 0.00 0.00 0.16 - 70 0 0 -
30OCT26 6.50 C 0.00 0.00 0.00 0.13 - 69 0 0 -
30OCT26 6.60 C 0.00 0.00 0.00 0.10 - 68 0 0 -
30OCT26 6.70 C 0.00 0.00 0.00 0.08 - 68 0 0 -
30OCT26 6.80 C 0.00 0.00 0.00 0.07 - 70 0 0 -
30OCT26 6.90 C 0.00 0.00 0.00 0.06 - 72 0 0 -
30OCT26 7.00 C 0.04 0.04 0.04 0.05 - 73 200 200 -
30OCT26 7.10 C 0.00 0.00 0.00 0.04 - 73 0 0 -
30OCT26 7.20 C 0.03 0.03 0.03 0.03 - 72 45 45 -
30OCT26 7.30 C 0.00 0.00 0.00 0.02 - 70 0 0 -
30OCT26 7.40 C 0.02 0.02 0.02 0.01 - 64 45 45 -
30OCT26 7.50 C 0.00 0.00 0.00 0.01 - 68 0 0 -
30OCT26 7.60 C 0.00 0.00 0.00 0.01 - 72 0 0 -
30OCT26 7.70 C 0.00 0.00 0.00 0.01 - 75 0 0 -
30OCT26 7.80 C 0.00 0.00 0.00 0.01 - 78 0 0 -
30OCT26 7.90 C 0.00 0.00 0.00 0.01 - 82 0 0 -
27NOV26 4.50 C 0.00 0.00 0.00 1.63 +0.10 62 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.55 +0.11 66 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.42 +0.06 50 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.35 +0.08 58 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.29 +0.10 65 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.19 +0.09 61 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.00 +0.07 62 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.85 +0.09 66 0 0 0
27NOV26 5.75 C 0.64 0.64 0.64 0.70 +0.10 66 18 33 +18
27NOV26 6.00 C 0.00 0.00 0.00 0.56 +0.08 65 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.44 +0.06 64 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.35 +0.05 64 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.27 +0.04 64 0 47 0
27NOV26 7.00 C 0.20 0.20 0.20 0.22 +0.04 66 16 35 +10
27NOV26 7.25 C 0.00 0.00 0.00 0.17 +0.03 66 0 65 0
27NOV26 7.50 C 0.00 0.00 0.00 0.13 +0.02 66 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.10 +0.02 66 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.07 +0.01 65 0 209 0
27NOV26 8.25 C 0.00 0.00 0.00 0.06 +0.01 67 0 58 0
27NOV26 8.50 C 0.00 0.00 0.00 0.04 0.00 66 0 57 0
27NOV26 8.75 C 0.00 0.00 0.00 0.03 0.00 66 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 61 0 45 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 64 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 71 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 82 0 218 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.72 +0.11 64 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.62 +0.11 61 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.54 +0.11 61 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.46 +0.09 61 0 1 0
30DEC26 4.90 C 0.00 0.00 0.00 1.39 +0.10 62 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.31 +0.09 61 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.14 +0.10 61 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.95 +0.06 58 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.82 +0.07 59 0 30 0
30DEC26 6.00 C 0.00 0.00 0.00 0.69 +0.06 59 0 2 0
30DEC26 6.25 C 0.00 0.00 0.00 0.60 +0.07 61 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.51 +0.06 61 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 0.42 +0.05 61 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.35 +0.04 61 0 105 0
30DEC26 7.25 C 0.29 0.29 0.29 0.29 +0.03 61 3 234 +3
30DEC26 7.50 C 0.00 0.00 0.00 0.24 +0.03 61 0 36 0
30DEC26 7.75 C 0.00 0.00 0.00 0.20 +0.03 61 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.16 +0.02 61 0 110 0
30DEC26 8.25 C 0.00 0.00 0.00 0.13 +0.01 61 0 21 0
30DEC26 8.50 C 0.00 0.00 0.00 0.11 +0.02 62 0 180 0
30DEC26 8.75 C 0.00 0.00 0.00 0.09 +0.01 62 0 36 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 +0.01 61 0 401 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 +0.01 62 0 15 0
30DEC26 9.50 C 0.07 0.07 0.07 0.05 +0.01 62 60 85 +60
30DEC26 9.75 C 0.00 0.00 0.00 0.04 +0.01 62 0 357 0
30DEC26 10.00 C 0.00 0.00 0.00 0.03 +0.01 61 0 161 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 +0.01 62 0 33 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 63 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 1.76 +0.11 59 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.69 +0.12 60 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.61 +0.11 60 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.53 +0.10 59 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 1.46 +0.11 59 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 1.40 +0.11 60 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 1.22 +0.08 59 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 1.07 +0.09 59 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.94 +0.10 59 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 0.81 +0.08 59 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.71 +0.08 59 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.61 +0.06 59 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.53 +0.06 59 0 22 0
28JAN27 7.00 C 0.00 0.00 0.00 0.46 +0.06 60 0 45 0
28JAN27 7.25 C 0.00 0.00 0.00 0.39 +0.05 60 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.33 +0.03 59 0 5 0
28JAN27 7.75 C 0.00 0.00 0.00 0.29 +0.03 60 0 5 0
28JAN27 8.00 C 0.00 0.00 0.00 0.25 +0.03 60 0 7 0
28JAN27 8.25 C 0.00 0.00 0.00 0.21 +0.02 60 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.18 +0.02 60 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.15 +0.01 60 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.13 +0.01 60 0 10 0
28JAN27 9.25 C 0.00 0.00 0.00 0.11 +0.01 60 0 15 0
28JAN27 9.50 C 0.00 0.00 0.00 0.09 +0.01 60 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.08 +0.01 61 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.07 +0.01 61 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.05 +0.01 61 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.03 0.00 59 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.89 +0.12 59 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.81 +0.11 58 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.74 +0.09 58 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.68 +0.10 58 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.61 +0.10 58 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.55 +0.09 58 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.40 +0.07 58 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.26 +0.09 58 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.14 +0.11 59 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 1.03 +0.09 59 0 45 0
30MAR27 6.25 C 0.00 0.00 0.00 0.93 +0.09 60 0 30 0
30MAR27 6.50 C 0.00 0.00 0.00 0.83 +0.08 59 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.75 +0.08 60 0 60 0
30MAR27 7.00 C 0.00 0.00 0.00 0.67 +0.06 60 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 0.60 +0.07 60 0 44 0
30MAR27 7.50 C 0.00 0.00 0.00 0.54 +0.06 60 0 15 0
30MAR27 7.75 C 0.00 0.00 0.00 0.49 +0.05 60 0 6 0
30MAR27 8.00 C 0.00 0.00 0.00 0.44 +0.05 61 0 25 0
30MAR27 8.25 C 0.00 0.00 0.00 0.39 +0.05 60 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.35 +0.04 61 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.31 +0.04 60 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.28 +0.04 61 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.25 +0.03 61 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.22 +0.03 60 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 0.19 +0.02 60 0 249 0
30MAR27 10.00 C 0.00 0.00 0.00 0.17 +0.02 60 0 177 0
30MAR27 10.50 C 0.00 0.00 0.00 0.14 +0.02 60 0 15 0
30MAR27 11.00 C 0.00 0.00 0.00 0.11 +0.01 60 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.09 +0.01 61 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.07 +0.01 60 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 2.04 +0.10 57 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.97 +0.11 56 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.91 +0.10 56 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.85 +0.09 57 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.80 +0.10 57 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.74 +0.11 57 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.60 +0.09 57 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.47 +0.09 57 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.36 +0.08 57 0 0 0
29JUN27 6.00 C 1.26 1.26 1.24 1.24 +0.05 57 30 30 +30
29JUN27 6.25 C 0.00 0.00 0.00 1.11 +0.03 56 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.06 +0.06 58 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.96 +0.05 57 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.89 +0.05 58 0 520 0
29JUN27 7.25 C 0.00 0.00 0.00 0.82 +0.04 58 0 652 0
29JUN27 7.50 C 0.00 0.00 0.00 0.77 +0.05 59 0 236 0
29JUN27 7.75 C 0.00 0.00 0.00 0.70 +0.05 58 0 100 0
29JUN27 8.00 C 0.00 0.00 0.00 0.64 +0.04 58 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.59 +0.03 58 0 50 0
29JUN27 8.50 C 0.00 0.00 0.00 0.54 +0.03 58 0 615 0
29JUN27 8.75 C 0.00 0.00 0.00 0.49 +0.02 58 0 600 0
29JUN27 9.00 C 0.00 0.00 0.00 0.45 +0.02 58 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.42 +0.02 58 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.38 +0.02 58 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.35 +0.02 58 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.32 +0.01 58 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.27 +0.01 58 0 13 0
29JUN27 11.00 C 0.00 0.00 0.00 0.23 +0.02 58 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.19 0.00 58 0 15 0
29JUN27 12.00 C 0.19 0.19 0.19 0.16 0.00 58 1 1 +1
29SEP27 4.50 C 0.00 0.00 0.00 2.19 +0.12 56 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 2.13 +0.10 56 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 2.08 +0.11 57 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 2.02 +0.10 57 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.97 +0.12 57 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.91 +0.11 57 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.79 +0.10 57 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.66 +0.11 57 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.55 +0.10 57 0 15 0
29SEP27 6.00 C 0.00 0.00 0.00 1.45 +0.10 57 0 15 0
29SEP27 6.25 C 0.00 0.00 0.00 1.36 +0.09 58 0 45 0
29SEP27 6.50 C 0.00 0.00 0.00 1.27 +0.09 58 0 15 0
29SEP27 6.75 C 0.00 0.00 0.00 1.19 +0.08 58 0 15 0
29SEP27 7.00 C 0.00 0.00 0.00 1.14 +0.10 59 0 15 0
29SEP27 7.25 C 0.00 0.00 0.00 1.04 +0.05 58 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.99 +0.07 59 0 28 0
29SEP27 7.75 C 0.00 0.00 0.00 0.92 +0.06 59 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.87 +0.06 59 0 108 0
29SEP27 8.25 C 0.00 0.00 0.00 0.81 +0.03 59 0 38 0
29SEP27 8.50 C 0.00 0.00 0.00 0.76 +0.03 59 0 10 0
29SEP27 8.75 C 0.00 0.00 0.00 0.71 +0.03 59 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.66 +0.03 59 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.62 +0.03 59 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.58 +0.02 59 0 28 0
29SEP27 9.75 C 0.00 0.00 0.00 0.54 +0.02 59 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.51 +0.02 59 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.45 +0.04 59 0 12 0
29SEP27 11.00 C 0.00 0.00 0.00 0.39 +0.01 59 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.34 +0.01 58 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.30 +0.01 58 0 29 0
TOTAL CALL 448 10,441 +120
23OCT26 4.45 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
23OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
23OCT26 4.55 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
23OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
23OCT26 4.65 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
23OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
23OCT26 4.75 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
23OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
23OCT26 4.85 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
23OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
23OCT26 4.95 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
23OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
23OCT26 5.10 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
23OCT26 5.20 P 0.00 0.00 0.00 0.01 -0.01 103 0 0 0
23OCT26 5.30 P 0.00 0.00 0.00 0.01 -0.02 93 0 0 0
23OCT26 5.40 P 0.00 0.00 0.00 0.01 -0.03 82 0 23 0
23OCT26 5.50 P 0.00 0.00 0.00 0.02 -0.04 85 0 0 0
23OCT26 5.60 P 0.00 0.00 0.00 0.03 -0.05 83 0 24 0
23OCT26 5.70 P 0.00 0.00 0.00 0.04 -0.07 78 0 25 0
23OCT26 5.80 P 0.00 0.00 0.00 0.06 -0.09 76 0 0 0
23OCT26 5.90 P 0.00 0.00 0.00 0.09 -0.10 77 0 0 0
23OCT26 6.00 P 0.19 0.19 0.19 0.13 -0.11 77 1 100 0
23OCT26 6.10 P 0.00 0.00 0.00 0.18 -0.12 78 0 30 0
23OCT26 6.20 P 0.00 0.00 0.00 0.23 -0.14 75 0 95 0
23OCT26 6.30 P 0.00 0.00 0.00 0.31 -0.13 81 0 205 0
23OCT26 6.40 P 0.00 0.00 0.00 0.37 -0.15 74 0 135 0
23OCT26 6.50 P 0.00 0.00 0.00 0.47 -0.15 87 0 70 0
23OCT26 6.60 P 0.00 0.00 0.00 0.55 -0.16 84 0 60 0
23OCT26 6.70 P 0.00 0.00 0.00 0.65 -0.13 94 0 25 0
23OCT26 6.80 P 0.00 0.00 0.00 0.72 -0.17 69 0 68 0
23OCT26 6.90 P 0.00 0.00 0.00 0.82 -0.17 76 0 68 0
23OCT26 7.00 P 0.00 0.00 0.00 0.92 -0.16 83 0 3 0
23OCT26 7.10 P 0.00 0.00 0.00 1.02 -0.16 90 0 18 0
23OCT26 7.20 P 0.00 0.00 0.00 1.12 -0.16 96 0 0 0
23OCT26 7.30 P 0.00 0.00 0.00 1.22 -0.16 103 0 0 0
23OCT26 7.40 P 0.00 0.00 0.00 1.32 -0.16 109 0 0 0
23OCT26 7.50 P 0.00 0.00 0.00 1.42 -0.16 116 0 0 0
23OCT26 7.60 P 0.00 0.00 0.00 1.52 -0.16 122 0 0 0
23OCT26 7.70 P 0.00 0.00 0.00 1.62 -0.16 128 0 0 0
23OCT26 7.80 P 0.00 0.00 0.00 1.72 -0.16 133 0 0 0
23OCT26 7.90 P 0.00 0.00 0.00 1.82 -0.16 139 0 0 0
23OCT26 8.00 P 0.00 0.00 0.00 1.92 -0.16 144 0 0 0
23OCT26 8.10 P 0.00 0.00 0.00 2.02 -0.16 150 0 0 0
23OCT26 8.20 P 0.00 0.00 0.00 2.12 -0.16 155 0 0 0
23OCT26 8.30 P 0.00 0.00 0.00 2.22 -0.16 161 0 0 0
23OCT26 8.40 P 0.00 0.00 0.00 2.32 -0.16 166 0 0 0
23OCT26 8.50 P 0.00 0.00 0.00 2.42 -0.16 171 0 0 0
23OCT26 8.60 P 0.00 0.00 0.00 2.52 -0.16 176 0 0 0
23OCT26 8.70 P 0.00 0.00 0.00 2.62 -0.16 181 0 0 0
23OCT26 8.80 P 0.00 0.00 0.00 2.72 -0.16 186 0 0 0
23OCT26 8.90 P 0.00 0.00 0.00 2.82 -0.16 191 0 0 0
23OCT26 9.00 P 0.00 0.00 0.00 2.92 -0.16 196 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 -0.01 77 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 -0.02 71 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.03 -0.03 73 0 55 0
29OCT26 5.50 P 0.00 0.00 0.00 0.06 -0.05 69 0 178 0
29OCT26 5.75 P 0.12 0.12 0.12 0.12 -0.08 68 4 592 +4
29OCT26 6.00 P 0.00 0.00 0.00 0.22 -0.10 69 0 629 0
29OCT26 6.25 P 0.00 0.00 0.00 0.36 -0.12 70 0 268 0
29OCT26 6.50 P 0.65 0.65 0.65 0.52 -0.13 67 1 165 -1
29OCT26 6.75 P 0.00 0.00 0.00 0.73 -0.12 71 0 209 0
29OCT26 7.00 P 1.03 1.03 1.03 0.95 -0.15 72 2 106 -2
29OCT26 7.25 P 0.00 0.00 0.00 1.17 -0.17 60 0 241 0
29OCT26 7.50 P 0.00 0.00 0.00 1.42 -0.16 69 0 840 0
29OCT26 7.75 P 0.00 0.00 0.00 1.67 -0.16 78 0 15 0
29OCT26 8.00 P 0.00 0.00 0.00 1.92 -0.16 87 0 117 0
29OCT26 8.25 P 0.00 0.00 0.00 2.17 -0.16 95 0 181 0
29OCT26 8.50 P 0.00 0.00 0.00 2.42 -0.16 103 0 45 0
29OCT26 8.75 P 0.00 0.00 0.00 2.67 -0.16 110 0 250 0
29OCT26 9.00 P 0.00 0.00 0.00 2.92 -0.16 117 0 100 0
29OCT26 9.25 P 0.00 0.00 0.00 3.17 -0.16 124 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.42 -0.16 131 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.67 -0.16 137 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.92 -0.16 144 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 4.42 -0.16 156 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 4.92 -0.16 167 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 5.42 -0.16 177 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 5.92 -0.16 187 0 0 0
30OCT26 4.45 P 0.00 0.00 0.00 0.01 - 100 0 0 -
30OCT26 4.50 P 0.00 0.00 0.00 0.01 - 97 0 0 -
30OCT26 4.55 P 0.00 0.00 0.00 0.01 - 94 0 0 -
30OCT26 4.60 P 0.00 0.00 0.00 0.01 - 91 0 0 -
30OCT26 4.65 P 0.00 0.00 0.00 0.01 - 88 0 0 -
30OCT26 4.70 P 0.00 0.00 0.00 0.01 - 85 0 0 -
30OCT26 4.75 P 0.00 0.00 0.00 0.01 - 83 0 0 -
30OCT26 4.80 P 0.00 0.00 0.00 0.01 - 79 0 0 -
30OCT26 4.85 P 0.00 0.00 0.00 0.01 - 76 0 0 -
30OCT26 4.90 P 0.00 0.00 0.00 0.01 - 73 0 0 -
30OCT26 4.95 P 0.00 0.00 0.00 0.01 - 71 0 0 -
30OCT26 5.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
30OCT26 5.10 P 0.00 0.00 0.00 0.02 - 72 0 0 -
30OCT26 5.20 P 0.00 0.00 0.00 0.03 - 72 0 0 -
30OCT26 5.30 P 0.00 0.00 0.00 0.04 - 71 0 0 -
30OCT26 5.40 P 0.00 0.00 0.00 0.06 - 73 0 0 -
30OCT26 5.50 P 0.07 0.07 0.07 0.07 - 69 8 8 -
30OCT26 5.60 P 0.00 0.00 0.00 0.10 - 72 0 0 -
30OCT26 5.70 P 0.00 0.00 0.00 0.12 - 69 0 0 -
30OCT26 5.80 P 0.00 0.00 0.00 0.15 - 69 0 0 -
30OCT26 5.90 P 0.00 0.00 0.00 0.19 - 69 0 0 -
30OCT26 6.00 P 0.00 0.00 0.00 0.24 - 70 0 0 -
30OCT26 6.10 P 0.00 0.00 0.00 0.29 - 70 0 0 -
30OCT26 6.20 P 0.00 0.00 0.00 0.34 - 69 0 0 -
30OCT26 6.30 P 0.00 0.00 0.00 0.41 - 71 0 0 -
30OCT26 6.40 P 0.00 0.00 0.00 0.48 - 72 0 0 -
30OCT26 6.50 P 0.00 0.00 0.00 0.56 - 75 0 0 -
30OCT26 6.60 P 0.00 0.00 0.00 0.63 - 74 0 0 -
30OCT26 6.70 P 0.00 0.00 0.00 0.68 - 64 0 0 -
30OCT26 6.80 P 0.00 0.00 0.00 0.80 - 77 0 0 -
30OCT26 6.90 P 0.00 0.00 0.00 0.85 - 63 0 0 -
30OCT26 7.00 P 0.00 0.00 0.00 0.96 - 73 0 0 -
30OCT26 7.10 P 0.00 0.00 0.00 1.03 - 61 0 0 -
30OCT26 7.20 P 0.00 0.00 0.00 1.12 - 55 0 0 -
30OCT26 7.30 P 0.00 0.00 0.00 1.22 - 59 0 0 -
30OCT26 7.40 P 0.00 0.00 0.00 1.33 - 74 0 0 -
30OCT26 7.50 P 0.00 0.00 0.00 1.42 - 66 0 0 -
30OCT26 7.60 P 0.00 0.00 0.00 1.52 - 70 0 0 -
30OCT26 7.70 P 0.00 0.00 0.00 1.62 - 73 0 0 -
30OCT26 7.80 P 0.00 0.00 0.00 1.72 - 76 0 0 -
30OCT26 7.90 P 0.00 0.00 0.00 1.82 - 80 0 0 -
27NOV26 4.50 P 0.00 0.00 0.00 0.04 -0.02 67 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.05 -0.02 66 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.06 -0.02 66 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.08 -0.02 67 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.09 -0.03 65 0 60 0
27NOV26 5.00 P 0.00 0.00 0.00 0.11 -0.03 65 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.17 -0.05 66 0 40 0
27NOV26 5.50 P 0.00 0.00 0.00 0.25 -0.06 66 0 155 0
27NOV26 5.75 P 0.00 0.00 0.00 0.34 -0.08 65 0 45 0
27NOV26 6.00 P 0.49 0.49 0.49 0.46 -0.09 65 1 75 -1
27NOV26 6.25 P 0.00 0.00 0.00 0.58 -0.11 63 0 78 0
27NOV26 6.50 P 0.74 0.74 0.74 0.74 -0.11 64 17 40 +15
27NOV26 6.75 P 0.00 0.00 0.00 0.95 -0.10 69 0 25 0
27NOV26 7.00 P 0.00 0.00 0.00 1.10 -0.10 63 0 401 0
27NOV26 7.25 P 0.00 0.00 0.00 1.31 -0.11 65 0 28 0
27NOV26 7.50 P 0.00 0.00 0.00 1.52 -0.09 65 0 25 0
27NOV26 7.75 P 0.00 0.00 0.00 1.76 -0.09 69 0 60 0
27NOV26 8.00 P 0.00 0.00 0.00 2.00 -0.09 73 0 65 0
27NOV26 8.25 P 0.00 0.00 0.00 2.22 -0.13 71 0 30 0
27NOV26 8.50 P 0.00 0.00 0.00 2.45 -0.14 70 0 285 0
27NOV26 8.75 P 0.00 0.00 0.00 2.69 -0.15 71 0 23 0
27NOV26 9.00 P 0.00 0.00 0.00 2.94 -0.14 75 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.18 -0.15 74 0 65 0
27NOV26 9.50 P 0.00 0.00 0.00 3.42 -0.16 71 0 25 0
27NOV26 9.75 P 0.00 0.00 0.00 3.70 -0.13 91 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.95 -0.13 95 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 4.42 -0.16 84 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 4.92 -0.16 90 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 5.42 -0.16 96 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 5.92 -0.16 101 0 0 0
30DEC26 4.50 P 0.10 0.10 0.10 0.09 -0.03 61 30 30 +30
30DEC26 4.60 P 0.00 0.00 0.00 0.11 -0.03 62 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.13 -0.03 62 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.15 -0.03 61 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.17 -0.03 61 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.20 -0.04 61 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.27 -0.05 61 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.37 -0.06 62 0 20 0
30DEC26 5.75 P 0.00 0.00 0.00 0.47 -0.07 61 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.59 -0.09 61 0 28 0
30DEC26 6.25 P 0.00 0.00 0.00 0.73 -0.10 61 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.89 -0.08 61 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.05 -0.10 61 0 2 0
30DEC26 7.00 P 0.00 0.00 0.00 1.23 -0.11 61 0 60 0
30DEC26 7.25 P 0.00 0.00 0.00 1.45 -0.08 64 0 75 0
30DEC26 7.50 P 0.00 0.00 0.00 1.63 -0.10 62 0 15 0
30DEC26 7.75 P 0.00 0.00 0.00 1.84 -0.11 63 0 45 0
30DEC26 8.00 P 0.00 0.00 0.00 2.05 -0.12 63 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 2.27 -0.12 62 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.50 -0.13 63 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.73 -0.14 63 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.99 -0.12 69 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.22 -0.13 68 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.45 -0.14 67 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.70 -0.14 70 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.95 -0.13 72 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.43 -0.15 71 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.92 -0.16 70 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.43 -0.15 81 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.93 -0.15 85 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.14 -0.04 60 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.17 -0.03 61 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.19 -0.03 61 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.21 -0.04 60 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.24 -0.04 60 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.27 -0.04 60 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.36 -0.04 60 0 2 0
28JAN27 5.50 P 0.00 0.00 0.00 0.46 -0.05 60 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.57 -0.08 60 0 2 0
28JAN27 6.00 P 0.00 0.00 0.00 0.70 -0.09 60 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.83 -0.09 60 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 1.00 -0.08 61 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 1.17 -0.08 62 0 1 0
28JAN27 7.00 P 0.00 0.00 0.00 1.34 -0.07 61 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.53 -0.09 62 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.72 -0.10 62 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 1.93 -0.10 63 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.13 -0.10 62 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 2.35 -0.11 63 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 2.57 -0.10 64 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 2.78 -0.13 62 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 3.01 -0.11 63 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 3.24 -0.13 62 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 3.47 -0.14 62 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 3.74 -0.10 68 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 3.99 -0.11 71 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 4.47 -0.11 72 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 4.96 -0.12 74 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.26 -0.02 60 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.29 -0.03 60 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.32 -0.02 60 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.35 -0.03 60 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 0.37 -0.04 59 0 0 0
30MAR27 5.00 P 0.40 0.40 0.40 0.40 -0.06 58 2 2 +2
30MAR27 5.25 P 0.00 0.00 0.00 0.50 -0.06 59 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.61 -0.07 59 0 29 0
30MAR27 5.75 P 0.00 0.00 0.00 0.74 -0.07 59 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.88 -0.07 60 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.02 -0.08 60 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 1.18 -0.06 60 0 10 0
30MAR27 6.75 P 0.00 0.00 0.00 1.34 -0.08 60 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.51 -0.09 60 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.70 -0.09 61 0 7 0
30MAR27 7.50 P 0.00 0.00 0.00 1.89 -0.09 61 0 15 0
30MAR27 7.75 P 0.00 0.00 0.00 2.09 -0.08 62 0 14 0
30MAR27 8.00 P 0.00 0.00 0.00 2.28 -0.10 61 0 6 0
30MAR27 8.25 P 0.00 0.00 0.00 2.49 -0.09 62 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.70 -0.10 62 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.91 -0.11 62 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.13 -0.11 63 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.35 -0.12 63 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.58 -0.10 63 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.80 -0.11 63 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.03 -0.11 63 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.50 -0.12 64 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.97 -0.12 64 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 5.45 -0.13 64 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.93 -0.15 63 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.38 -0.03 58 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.41 -0.05 58 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.45 -0.04 58 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.49 -0.04 58 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.53 -0.04 58 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.57 -0.04 59 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.68 -0.04 58 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.80 -0.05 59 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.94 -0.05 59 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.06 -0.07 58 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.21 -0.07 58 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 1.37 -0.07 59 0 30 0
29JUN27 6.75 P 0.00 0.00 0.00 1.53 -0.07 59 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.72 -0.05 60 0 520 0
29JUN27 7.25 P 0.00 0.00 0.00 1.88 -0.07 59 0 665 0
29JUN27 7.50 P 0.00 0.00 0.00 2.07 -0.08 60 0 261 0
29JUN27 7.75 P 0.00 0.00 0.00 2.27 -0.07 60 0 115 0
29JUN27 8.00 P 0.00 0.00 0.00 2.45 -0.09 60 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.66 -0.09 61 0 30 0
29JUN27 8.50 P 0.00 0.00 0.00 2.86 -0.09 61 0 600 0
29JUN27 8.75 P 0.00 0.00 0.00 3.06 -0.10 60 0 600 0
29JUN27 9.00 P 0.00 0.00 0.00 3.28 -0.09 61 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.49 -0.10 61 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.71 -0.10 62 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.92 -0.11 61 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.14 -0.11 61 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 4.59 -0.12 61 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 5.05 -0.12 62 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 5.52 -0.12 62 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.99 -0.12 62 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.52 -0.02 59 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.55 -0.03 58 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.60 -0.02 59 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.64 -0.02 59 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.68 -0.03 59 0 5 0
29SEP27 5.00 P 0.00 0.00 0.00 0.73 -0.03 59 0 19 0
29SEP27 5.25 P 0.00 0.00 0.00 0.85 -0.04 59 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.98 -0.05 60 0 20 0
29SEP27 5.75 P 0.00 0.00 0.00 1.12 -0.07 60 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.24 -0.11 59 0 5 0
29SEP27 6.25 P 0.00 0.00 0.00 1.39 -0.11 59 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.55 -0.06 59 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.70 -0.09 59 0 3 0
29SEP27 7.00 P 0.00 0.00 0.00 1.89 -0.05 60 0 12 0
29SEP27 7.25 P 0.00 0.00 0.00 2.05 -0.07 59 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.23 -0.08 59 0 28 0
29SEP27 7.75 P 0.00 0.00 0.00 2.42 -0.08 60 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.62 -0.07 60 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.81 -0.08 60 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 3.01 -0.08 60 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 3.21 -0.10 60 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 3.42 -0.10 61 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 3.62 -0.10 60 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 3.83 -0.11 60 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 4.05 -0.11 61 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 4.27 -0.11 61 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 4.70 -0.10 61 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 5.15 -0.11 61 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 5.61 -0.10 62 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 6.07 -0.11 62 0 0 0
TOTAL PUT 66 9,825 +47
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$ 24.540
29OCT26 17.00 C 0.00 0.00 0.00 7.61 -0.23 128 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.05 -0.29 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.59 -0.25 103 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.05 -0.29 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.61 -0.23 94 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.11 -0.26 86 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.60 -0.24 75 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.56 -0.28 40 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.56 -0.29 28 0 4 0
29OCT26 23.00 C 0.00 0.00 0.00 1.56 -0.29 17 0 36 0
29OCT26 24.00 C 0.00 0.00 0.00 0.64 -0.26 18 0 413 0
29OCT26 25.00 C 0.13 0.14 0.10 0.11 -0.13 17 37 2,922 -30
29OCT26 26.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 1,344 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 342 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 338 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 322 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 64 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 7.06 -0.28 62 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.59 -0.25 70 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.06 -0.28 52 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.61 -0.23 63 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.11 -0.26 58 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.60 -0.24 52 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.56 -0.29 30 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.56 -0.29 21 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 1.56 -0.29 0 0 14 0
27NOV26 24.00 C 0.78 0.79 0.78 0.70 -0.25 17 10 210 +10
27NOV26 25.00 C 0.22 0.22 0.21 0.20 -0.11 16 25 307 +24
27NOV26 26.00 C 0.00 0.00 0.00 0.05 -0.02 17 0 4,689 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 759 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 21 0 163 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 26 0 50 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 40 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.61 -0.23 66 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.06 -0.28 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.60 -0.25 56 0 18 0
30DEC26 18.50 C 0.00 0.00 0.00 6.06 -0.28 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.61 -0.23 49 0 10 0
30DEC26 19.50 C 0.00 0.00 0.00 5.11 -0.26 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.60 -0.24 40 0 20 0
30DEC26 21.00 C 0.00 0.00 0.00 3.56 -0.29 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.56 -0.29 17 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 1.58 -0.29 16 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.83 -0.23 17 0 118 0
30DEC26 25.00 C 0.44 0.44 0.44 0.38 -0.13 16 1 572 +1
30DEC26 26.00 C 0.00 0.00 0.00 0.15 -0.07 16 0 843 0
30DEC26 27.00 C 0.00 0.00 0.00 0.06 -0.03 17 0 1,634 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 246 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 18 0 171 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 21 0 209 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 24 0 214 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 27 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 48 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 23 0
28JAN27 17.50 C 0.00 0.00 0.00 7.06 -0.36 43 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 6.60 -0.33 48 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 6.11 -0.30 45 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 5.62 -0.31 43 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 5.11 -0.26 39 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 4.61 -0.23 35 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 3.56 -0.29 21 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 2.56 -0.29 15 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 1.64 -0.27 17 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.97 -0.25 17 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.54 -0.16 17 0 52 0
28JAN27 26.00 C 0.00 0.00 0.00 0.28 -0.09 17 0 14 0
28JAN27 27.00 C 0.00 0.00 0.00 0.13 -0.05 17 0 26 0
28JAN27 28.00 C 0.00 0.00 0.00 0.05 -0.03 17 0 15 0
28JAN27 29.00 C 0.00 0.00 0.00 0.02 -0.02 17 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.61 -0.23 44 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.06 -0.36 35 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.61 -0.32 38 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.11 -0.30 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.62 -0.31 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.11 -0.26 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.61 -0.31 27 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 3.56 -0.29 17 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 2.63 -0.36 17 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.89 -0.29 17 0 10 0
30MAR27 24.00 C 0.00 0.00 0.00 1.34 -0.18 18 0 138 0
30MAR27 25.00 C 0.00 0.00 0.00 0.88 -0.15 18 0 556 0
30MAR27 26.00 C 0.55 0.55 0.55 0.54 -0.12 17 1 349 0
30MAR27 27.00 C 0.00 0.00 0.00 0.32 -0.07 18 0 825 0
30MAR27 28.00 C 0.00 0.00 0.00 0.18 -0.06 17 0 204 0
30MAR27 29.00 C 0.00 0.00 0.00 0.10 -0.04 18 0 124 0
30MAR27 30.00 C 0.00 0.00 0.00 0.05 -0.03 17 0 126 0
30MAR27 31.00 C 0.00 0.00 0.00 0.02 -0.02 17 0 71 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 51 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 19 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.61 -0.33 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.06 -0.38 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.61 -0.32 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.12 -0.32 26 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.62 -0.31 24 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.12 -0.32 21 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.65 -0.32 20 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 3.74 -0.26 18 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.98 -0.25 18 0 4 0
29JUN27 23.00 C 0.00 0.00 0.00 2.32 -0.20 18 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 1.70 -0.21 18 0 52 0
29JUN27 25.00 C 0.00 0.00 0.00 1.25 -0.14 18 0 132 0
29JUN27 26.00 C 0.00 0.00 0.00 0.90 -0.11 18 0 31 0
29JUN27 27.00 C 0.00 0.00 0.00 0.62 -0.10 18 0 5 0
29JUN27 28.00 C 0.41 0.41 0.41 0.45 -0.08 18 50 416 0
29JUN27 29.00 C 0.00 0.00 0.00 0.28 -0.05 18 0 56 0
29JUN27 30.00 C 0.00 0.00 0.00 0.18 -0.04 18 0 122 0
29JUN27 31.00 C 0.00 0.00 0.00 0.12 -0.02 18 0 9 0
29JUN27 32.00 C 0.00 0.00 0.00 0.08 -0.02 18 0 50 0
29JUN27 33.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 9 0
29JUN27 34.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 0.02 0.00 19 0 8 0
29SEP27 17.50 C 0.00 0.00 0.00 7.11 -0.34 21 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.66 -0.31 21 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.23 -0.21 22 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.76 -0.30 21 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.35 -0.28 21 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 4.91 -0.16 20 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.04 -0.33 18 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 3.38 -0.21 19 0 0 0
29SEP27 23.00 C 2.66 2.66 2.66 2.67 -0.14 18 50 125 +50
29SEP27 24.00 C 0.00 0.00 0.00 2.13 -0.11 19 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.63 -0.09 18 0 60 0
29SEP27 26.00 C 0.00 0.00 0.00 1.22 -0.10 18 0 50 0
29SEP27 27.00 C 0.94 0.94 0.94 0.92 -0.06 18 6 133 -6
29SEP27 28.00 C 0.00 0.00 0.00 0.68 -0.05 18 0 6 0
29SEP27 29.00 C 0.00 0.00 0.00 0.49 -0.04 18 0 4 0
29SEP27 30.00 C 0.00 0.00 0.00 0.35 -0.01 18 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.25 -0.02 18 0 2 0
29SEP27 32.00 C 0.00 0.00 0.00 0.18 -0.01 18 0 5 0
29SEP27 33.00 C 0.00 0.00 0.00 0.12 -0.01 18 0 11 0
29SEP27 34.00 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.06 0.00 19 0 2 0
TOTAL CALL 180 20,424 +49
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 99 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 79 0 142 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 815 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 240 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 91 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,137 0
29OCT26 23.00 P 0.02 0.02 0.02 0.01 0.00 22 30 4,232 -9
29OCT26 24.00 P 0.10 0.11 0.09 0.08 +0.02 17 299 4,754 -269
29OCT26 25.00 P 0.45 0.54 0.45 0.55 +0.17 17 28 1,776 +12
29OCT26 26.00 P 0.00 0.00 0.00 1.46 +0.27 0 0 18 -396
29OCT26 27.00 P 0.00 0.00 0.00 2.46 +0.28 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 3.46 +0.28 0 0 8 0
29OCT26 29.00 P 0.00 0.00 0.00 4.46 +0.28 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 5.46 +0.28 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.46 +0.28 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.46 +0.28 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.46 +0.28 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.46 +0.28 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.46 +0.28 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 39 0 100 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 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 0.03 +0.01 17 0 713 0
27NOV26 23.00 P 0.18 0.22 0.18 0.14 +0.05 16 225 1,006 -65
27NOV26 24.00 P 0.46 0.52 0.44 0.49 +0.13 16 278 2,092 +238
27NOV26 25.00 P 1.02 1.12 1.00 1.12 +0.23 16 36 1,034 +31
27NOV26 26.00 P 0.00 0.00 0.00 2.01 +0.27 16 0 85 0
27NOV26 27.00 P 0.00 0.00 0.00 2.99 +0.29 18 0 14 0
27NOV26 28.00 P 0.00 0.00 0.00 3.98 +0.29 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 4.98 +0.29 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 5.93 +0.24 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.93 +0.24 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.98 +0.28 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.98 +0.29 36 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.98 +0.29 42 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.98 +0.30 46 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 26 0 143 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 269 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 21 0 60 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 19 0 279 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 0.00 16 0 633 0
30DEC26 22.00 P 0.16 0.17 0.16 0.09 +0.02 17 48 1,076 +48
30DEC26 23.00 P 0.31 0.35 0.31 0.28 +0.05 17 64 2,226 +44
30DEC26 24.00 P 0.67 0.67 0.66 0.66 +0.10 17 23 2,678 +23
30DEC26 25.00 P 1.18 1.25 1.18 1.25 +0.17 16 20 482 +15
30DEC26 26.00 P 0.00 0.00 0.00 2.06 +0.23 16 0 54 0
30DEC26 27.00 P 0.00 0.00 0.00 2.99 +0.26 15 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 3.98 +0.28 0 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 4.98 +0.29 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.98 +0.29 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.98 +0.29 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.98 +0.28 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.98 +0.29 32 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.98 +0.29 35 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.98 +0.29 39 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.98 +0.30 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.97 +0.29 0 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.01 0.00 18 0 50 0
28JAN27 20.00 P 0.00 0.00 0.00 0.02 0.00 18 0 4 0
28JAN27 21.00 P 0.00 0.00 0.00 0.06 +0.01 17 0 65 0
28JAN27 22.00 P 0.00 0.00 0.00 0.16 +0.02 17 0 77 0
28JAN27 23.00 P 0.00 0.00 0.00 0.39 +0.04 17 0 264 0
28JAN27 24.00 P 0.00 0.00 0.00 0.78 +0.08 17 0 165 0
28JAN27 25.00 P 0.00 0.00 0.00 1.37 +0.15 17 0 2 0
28JAN27 26.00 P 0.00 0.00 0.00 2.13 +0.20 17 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 3.02 +0.25 17 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 3.99 +0.28 18 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 4.98 +0.29 0 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 5.98 +0.29 0 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 6.98 +0.29 23 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 7.98 +0.28 26 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 8.98 +0.29 30 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 9.98 +0.29 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.01 0.00 19 0 118 0
30MAR27 18.50 P 0.00 0.00 0.00 0.01 0.00 18 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.02 0.00 18 0 204 0
30MAR27 19.50 P 0.00 0.00 0.00 0.04 +0.01 18 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.06 +0.01 18 0 29 0
30MAR27 21.00 P 0.00 0.00 0.00 0.14 +0.01 17 0 120 0
30MAR27 22.00 P 0.40 0.40 0.40 0.32 +0.04 18 4 293 +4
30MAR27 23.00 P 0.63 0.63 0.63 0.60 +0.06 18 4 1,290 +4
30MAR27 24.00 P 0.00 0.00 0.00 1.03 +0.11 18 0 642 0
30MAR27 25.00 P 0.00 0.00 0.00 1.53 +0.12 17 0 46 0
30MAR27 26.00 P 0.00 0.00 0.00 2.26 +0.19 17 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 3.09 +0.22 17 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 4.01 +0.26 17 0 62 0
30MAR27 29.00 P 0.00 0.00 0.00 4.98 +0.27 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.98 +0.29 18 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.98 +0.29 21 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.98 +0.28 24 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.98 +0.29 26 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.98 +0.29 29 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.98 +0.29 31 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.98 +0.30 33 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.01 0.00 18 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 18 0 170 0
29JUN27 18.50 P 0.00 0.00 0.00 0.05 +0.01 19 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.08 +0.02 19 0 81 0
29JUN27 19.50 P 0.00 0.00 0.00 0.11 +0.02 18 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.16 +0.02 18 0 422 0
29JUN27 21.00 P 0.00 0.00 0.00 0.31 +0.04 19 0 122 0
29JUN27 22.00 P 0.00 0.00 0.00 0.54 +0.07 19 0 116 0
29JUN27 23.00 P 0.00 0.00 0.00 0.87 +0.09 19 0 160 0
29JUN27 24.00 P 0.00 0.00 0.00 1.31 +0.11 19 0 208 0
29JUN27 25.00 P 0.00 0.00 0.00 1.88 +0.16 19 0 64 0
29JUN27 26.00 P 0.00 0.00 0.00 2.48 +0.15 18 0 71 0
29JUN27 27.00 P 0.00 0.00 0.00 3.24 +0.20 18 0 9 0
29JUN27 28.00 P 0.00 0.00 0.00 4.09 +0.24 18 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 4.98 +0.27 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.99 +0.30 19 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.98 +0.29 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.98 +0.28 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.98 +0.29 22 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.98 +0.29 24 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.98 +0.29 27 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.05 +0.02 19 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.07 +0.02 19 0 86 0
29SEP27 18.50 P 0.00 0.00 0.00 0.10 +0.03 19 0 51 0
29SEP27 19.00 P 0.00 0.00 0.00 0.14 +0.04 19 0 31 0
29SEP27 19.50 P 0.00 0.00 0.00 0.19 +0.05 19 0 20 0
29SEP27 20.00 P 0.00 0.00 0.00 0.26 +0.06 19 0 49 0
29SEP27 21.00 P 0.00 0.00 0.00 0.45 +0.10 19 0 66 0
29SEP27 22.00 P 0.71 0.79 0.71 0.71 +0.12 19 6 142 +6
29SEP27 23.00 P 0.00 0.00 0.00 1.06 +0.15 19 0 118 0
29SEP27 24.00 P 0.00 0.00 0.00 1.51 +0.18 19 0 454 0
29SEP27 25.00 P 0.00 0.00 0.00 2.02 +0.17 19 0 7 0
29SEP27 26.00 P 0.00 0.00 0.00 2.61 +0.21 18 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 3.31 +0.15 18 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 4.17 +0.27 18 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 5.00 +0.29 16 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 6.00 +0.31 18 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.98 +0.29 0 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.98 +0.28 0 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.98 +0.29 21 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.98 +0.29 23 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.98 +0.29 25 0 0 0
TOTAL PUT 1,065 34,201 -314
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$ 315.400
23OCT26 252.50 C 0.00 0.00 0.00 62.97 +0.31 75 0 0 0
23OCT26 255.00 C 0.00 0.00 0.00 60.47 +0.31 70 0 0 0
23OCT26 257.50 C 0.00 0.00 0.00 57.97 +0.31 65 0 0 0
23OCT26 260.00 C 0.00 0.00 0.00 55.47 +0.31 60 0 0 0
23OCT26 262.50 C 0.00 0.00 0.00 52.97 +0.31 50 0 0 0
23OCT26 265.00 C 0.00 0.00 0.00 50.47 +0.31 0 0 0 0
23OCT26 267.50 C 0.00 0.00 0.00 47.97 +0.30 0 0 0 0
23OCT26 270.00 C 0.00 0.00 0.00 45.47 +0.30 0 0 0 0
23OCT26 272.50 C 0.00 0.00 0.00 42.97 +0.30 0 0 0 0
23OCT26 275.00 C 0.00 0.00 0.00 40.47 +0.30 0 0 0 0
23OCT26 277.50 C 0.00 0.00 0.00 37.97 +0.30 0 0 0 0
23OCT26 280.00 C 0.00 0.00 0.00 35.47 +0.29 0 0 0 0
23OCT26 282.50 C 0.00 0.00 0.00 32.98 +0.30 41 0 0 0
23OCT26 285.00 C 0.00 0.00 0.00 30.48 +0.29 37 0 0 0
23OCT26 287.50 C 0.00 0.00 0.00 27.98 +0.27 34 0 0 0
23OCT26 290.00 C 0.00 0.00 0.00 25.49 +0.25 35 0 0 0
23OCT26 292.50 C 0.00 0.00 0.00 23.00 +0.21 34 0 0 0
23OCT26 295.00 C 0.00 0.00 0.00 20.53 +0.16 34 0 0 0
23OCT26 297.50 C 0.00 0.00 0.00 18.08 +0.07 33 0 0 0
23OCT26 300.00 C 0.00 0.00 0.00 15.69 -0.14 34 0 15 0
23OCT26 305.00 C 0.00 0.00 0.00 10.90 -0.90 29 0 69 0
23OCT26 310.00 C 0.00 0.00 0.00 6.98 -1.04 31 0 75 0
23OCT26 315.00 C 3.23 3.85 3.23 4.01 -1.01 33 8 73 +6
23OCT26 320.00 C 1.86 1.98 1.62 2.00 -0.75 33 34 66 +31
23OCT26 325.00 C 0.98 0.98 0.96 0.86 -0.63 33 18 46 +10
23OCT26 330.00 C 0.32 0.38 0.31 0.33 -0.37 34 14 79 +13
23OCT26 335.00 C 0.00 0.00 0.00 0.10 -0.19 34 0 15 0
23OCT26 340.00 C 0.00 0.00 0.00 0.03 -0.08 34 0 0 0
23OCT26 345.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 0 0
23OCT26 350.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
23OCT26 355.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23OCT26 360.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23OCT26 365.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
23OCT26 370.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 375.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 380.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 385.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 390.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23OCT26 395.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
23OCT26 405.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
23OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
23OCT26 415.00 C 0.00 0.00 0.00 0.01 - 98 0 0 -
29OCT26 250.00 C 0.00 0.00 0.00 65.60 +0.58 39 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 60.60 +0.31 0 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 55.61 +0.31 37 0 60 0
29OCT26 265.00 C 0.00 0.00 0.00 50.61 +0.30 0 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 45.62 +0.30 32 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 40.63 +0.29 31 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 35.65 +0.26 30 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 30.72 +0.23 30 0 15 0
29OCT26 290.00 C 0.00 0.00 0.00 25.86 +0.15 30 0 30 0
29OCT26 295.00 C 0.00 0.00 0.00 21.17 +0.05 30 0 119 0
29OCT26 300.00 C 16.86 16.86 16.86 16.75 -0.07 30 1 535 -1
29OCT26 310.00 C 0.00 0.00 0.00 9.06 -0.23 29 0 703 0
29OCT26 320.00 C 0.00 0.00 0.00 4.06 -0.49 30 0 2,064 0
29OCT26 330.00 C 1.01 1.50 1.01 1.46 -0.41 30 42 682 +18
29OCT26 340.00 C 0.44 0.44 0.44 0.43 -0.18 30 17 492 +8
29OCT26 350.00 C 0.00 0.00 0.00 0.10 -0.06 31 0 752 0
29OCT26 360.00 C 0.00 0.00 0.00 0.02 -0.02 31 3 1,018 -3
29OCT26 370.00 C 0.00 0.00 0.00 0.01 0.00 34 0 523 0
29OCT26 380.00 C 0.00 0.00 0.00 0.01 0.00 40 0 545 0
29OCT26 390.00 C 0.00 0.00 0.00 0.01 0.00 45 0 320 0
29OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 49 0 261 0
29OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 54 0 128 0
29OCT26 420.00 C 0.22 0.22 0.22 0.01 0.00 59 15 2,406 -15
29OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 63 0 214 0
29OCT26 440.00 C 0.00 0.00 0.00 0.01 0.00 67 0 82 0
29OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 76 0 53 0
30OCT26 257.50 C 0.00 0.00 0.00 57.97 - 0 0 0 -
30OCT26 260.00 C 0.00 0.00 0.00 55.61 - 0 0 0 -
30OCT26 262.50 C 0.00 0.00 0.00 53.13 - 0 0 0 -
30OCT26 265.00 C 0.00 0.00 0.00 50.64 - 34 0 0 -
30OCT26 267.50 C 0.00 0.00 0.00 48.14 - 31 0 0 -
30OCT26 270.00 C 0.00 0.00 0.00 45.64 - 26 0 0 -
30OCT26 272.50 C 0.00 0.00 0.00 43.15 - 30 0 0 -
30OCT26 275.00 C 0.00 0.00 0.00 40.66 - 30 0 0 -
30OCT26 277.50 C 0.00 0.00 0.00 38.18 - 31 0 0 -
30OCT26 280.00 C 0.00 0.00 0.00 35.70 - 31 0 0 -
30OCT26 282.50 C 0.00 0.00 0.00 33.24 - 31 0 0 -
30OCT26 285.00 C 0.00 0.00 0.00 30.79 - 31 0 0 -
30OCT26 287.50 C 0.00 0.00 0.00 28.37 - 31 0 0 -
30OCT26 290.00 C 0.00 0.00 0.00 25.98 - 31 0 0 -
30OCT26 292.50 C 0.00 0.00 0.00 23.64 - 31 0 0 -
30OCT26 295.00 C 0.00 0.00 0.00 21.36 - 31 0 0 -
30OCT26 297.50 C 0.00 0.00 0.00 19.15 - 31 0 0 -
30OCT26 300.00 C 0.00 0.00 0.00 16.94 - 30 0 0 -
30OCT26 305.00 C 0.00 0.00 0.00 12.93 - 30 0 0 -
30OCT26 310.00 C 0.00 0.00 0.00 9.45 - 30 0 0 -
30OCT26 315.00 C 0.00 0.00 0.00 6.63 - 30 0 0 -
30OCT26 320.00 C 0.00 0.00 0.00 4.47 - 30 0 0 -
30OCT26 325.00 C 2.57 2.65 2.57 2.87 - 30 30 30 -
30OCT26 330.00 C 0.00 0.00 0.00 1.75 - 30 0 0 -
30OCT26 335.00 C 0.00 0.00 0.00 1.01 - 30 0 0 -
30OCT26 340.00 C 0.49 0.49 0.47 0.59 - 31 22 22 -
30OCT26 345.00 C 0.00 0.00 0.00 0.30 - 31 0 0 -
30OCT26 350.00 C 0.00 0.00 0.00 0.15 - 31 0 0 -
30OCT26 355.00 C 0.00 0.00 0.00 0.07 - 31 0 0 -
30OCT26 360.00 C 0.00 0.00 0.00 0.04 - 32 0 0 -
30OCT26 365.00 C 0.00 0.00 0.00 0.02 - 32 0 0 -
30OCT26 370.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
30OCT26 375.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
30OCT26 380.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
30OCT26 385.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
30OCT26 390.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
30OCT26 395.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
30OCT26 400.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
30OCT26 405.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
30OCT26 410.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
30OCT26 415.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
27NOV26 250.00 C 0.00 0.00 0.00 66.79 +0.30 40 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 62.00 +0.30 40 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 57.24 +0.69 39 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 52.07 +0.22 34 0 0 0
27NOV26 270.00 C 47.69 47.69 47.69 47.69 +0.42 36 1 1 +1
27NOV26 275.00 C 43.20 43.20 43.20 43.20 +0.38 35 1 1 +1
27NOV26 280.00 C 38.85 38.85 38.80 38.80 +0.27 35 5 5 +5
27NOV26 285.00 C 34.63 34.63 34.63 34.63 +0.20 35 4 4 +4
27NOV26 290.00 C 30.70 30.70 30.66 30.66 +0.12 34 6 56 0
27NOV26 295.00 C 26.91 26.91 26.91 26.91 +0.02 34 8 275 +8
27NOV26 300.00 C 23.43 23.43 23.43 23.43 -0.68 34 8 263 +4
27NOV26 310.00 C 0.00 0.00 0.00 17.36 -0.47 34 0 563 0
27NOV26 320.00 C 11.38 11.38 11.38 12.22 -0.48 34 1 699 0
27NOV26 330.00 C 8.42 8.42 8.42 8.37 -0.41 34 1 212 0
27NOV26 340.00 C 5.09 5.65 5.09 5.60 -0.29 34 33 386 +22
27NOV26 350.00 C 0.00 0.00 0.00 3.62 -0.25 34 0 378 0
27NOV26 360.00 C 0.00 0.00 0.00 2.26 -0.24 34 0 479 0
27NOV26 370.00 C 0.00 0.00 0.00 1.45 -0.10 34 3 333 0
27NOV26 380.00 C 0.00 0.00 0.00 0.85 -0.07 34 0 421 0
27NOV26 390.00 C 0.00 0.00 0.00 0.49 -0.04 34 0 277 0
27NOV26 400.00 C 0.00 0.00 0.00 0.26 -0.04 34 0 269 0
27NOV26 410.00 C 0.00 0.00 0.00 0.14 -0.02 34 0 194 0
27NOV26 420.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 256 0
27NOV26 430.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 108 0
27NOV26 440.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 66 0
27NOV26 450.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 40 0
27NOV26 460.00 C 0.00 0.00 0.00 0.01 0.00 36 0 175 0
30DEC26 200.00 C 0.00 0.00 0.00 116.50 -0.04 0 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 111.61 -0.03 0 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 106.71 -0.05 0 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 101.83 -0.05 35 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 96.97 -0.06 37 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 92.11 -0.27 37 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 87.28 -0.08 37 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 82.41 -0.15 36 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 77.71 -0.09 37 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 72.96 -0.11 36 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 68.28 -0.03 36 0 1 0
30DEC26 255.00 C 0.00 0.00 0.00 63.69 -0.03 35 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 59.15 -0.06 35 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 54.72 +0.52 35 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 50.09 +0.13 33 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 45.97 +0.11 33 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 42.00 +0.07 33 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 38.22 +0.05 33 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 34.62 +0.02 33 0 18 0
30DEC26 295.00 C 0.00 0.00 0.00 31.23 0.00 33 0 137 0
30DEC26 300.00 C 0.00 0.00 0.00 27.77 -0.82 33 0 456 0
30DEC26 310.00 C 0.00 0.00 0.00 21.88 -0.17 32 0 477 0
30DEC26 320.00 C 16.30 16.34 16.30 16.98 -0.58 32 16 1,025 +16
30DEC26 330.00 C 12.43 12.43 12.43 12.97 -0.60 32 15 586 0
30DEC26 340.00 C 9.25 9.38 9.25 9.78 -0.31 32 16 1,704 +1
30DEC26 350.00 C 6.50 7.00 6.48 7.70 -0.02 34 125 1,470 +50
30DEC26 360.00 C 0.00 0.00 0.00 5.29 -0.30 33 0 572 0
30DEC26 370.00 C 0.00 0.00 0.00 3.80 -0.29 33 0 613 0
30DEC26 380.00 C 0.00 0.00 0.00 2.79 -0.16 33 0 648 0
30DEC26 390.00 C 0.00 0.00 0.00 1.99 -0.08 33 0 2,964 0
30DEC26 400.00 C 1.60 1.60 1.60 1.33 -0.07 33 1 366 -1
30DEC26 410.00 C 1.23 1.23 1.23 0.90 -0.05 33 2 507 +2
30DEC26 420.00 C 0.00 0.00 0.00 0.61 -0.04 33 0 288 0
30DEC26 430.00 C 0.74 0.74 0.74 0.40 -0.03 33 2 183 -2
30DEC26 440.00 C 0.00 0.00 0.00 0.26 -0.03 33 0 309 0
30DEC26 450.00 C 0.00 0.00 0.00 0.17 -0.02 33 0 911 0
30DEC26 460.00 C 0.39 0.39 0.39 0.12 -0.01 33 2 1,184 0
30DEC26 470.00 C 0.00 0.00 0.00 0.08 0.00 34 0 634 0
30DEC26 480.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 118 0
30DEC26 490.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 344 0
30DEC26 500.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 236 0
30DEC26 510.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 13 0
30DEC26 520.00 C 0.00 0.00 0.00 0.01 0.00 34 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 0.01 0.00 35 0 47 0
30DEC26 540.00 C 0.00 0.00 0.00 0.01 0.00 36 0 107 0
30DEC26 550.00 C 0.00 0.00 0.00 0.01 0.00 38 0 70 0
30DEC26 560.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30DEC26 570.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 0.01 0.00 42 0 58 0
30DEC26 600.00 C 0.00 0.00 0.00 0.01 0.00 43 0 367 0
30DEC26 610.00 C 0.00 0.00 0.00 0.01 0.00 44 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.01 0.00 45 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.01 0.00 48 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 0.00 49 0 32 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 52 0 253 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 52 0 39 0
28JAN27 250.00 C 0.00 0.00 0.00 70.07 +0.24 35 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 65.63 +0.49 35 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 60.51 -0.41 32 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 56.61 +0.26 33 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 52.56 -1.33 33 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 48.66 -1.22 33 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 44.91 +0.22 33 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 41.33 +0.20 33 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 37.92 +0.19 33 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 34.69 +0.19 33 0 34 0
28JAN27 300.00 C 0.00 0.00 0.00 31.31 -0.51 32 0 127 0
28JAN27 310.00 C 23.78 23.79 23.78 25.70 -0.69 32 30 82 +29
28JAN27 320.00 C 20.78 20.78 20.78 20.86 -0.53 32 14 201 0
28JAN27 330.00 C 16.64 16.64 16.64 16.64 -0.17 32 1 50 +1
28JAN27 340.00 C 13.22 13.22 13.22 13.22 -0.71 32 1 34 0
28JAN27 350.00 C 0.00 0.00 0.00 10.49 -0.47 33 0 15 0
28JAN27 360.00 C 0.00 0.00 0.00 8.19 -0.35 33 0 19 0
28JAN27 370.00 C 0.00 0.00 0.00 6.38 -0.21 33 0 77 0
28JAN27 380.00 C 0.00 0.00 0.00 4.97 -0.06 33 0 25 0
28JAN27 390.00 C 0.00 0.00 0.00 3.83 +0.02 33 0 2 0
28JAN27 400.00 C 0.00 0.00 0.00 2.79 -0.07 33 0 37 0
30MAR27 200.00 C 0.00 0.00 0.00 119.36 -1.34 40 0 4 0
30MAR27 205.00 C 0.00 0.00 0.00 114.63 -1.61 40 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 109.94 -1.52 39 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 105.27 -1.23 39 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 100.69 -1.39 38 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 96.13 -1.39 38 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 91.62 -1.39 37 0 4 0
30MAR27 235.00 C 0.00 0.00 0.00 87.20 -1.42 37 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 82.86 -1.44 37 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 78.57 -1.38 36 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 74.37 -1.34 36 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 69.52 -2.06 34 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 65.57 -1.99 34 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 61.69 -1.98 34 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 58.02 -1.79 34 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 54.47 -1.58 34 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 51.05 -1.49 34 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 47.76 -1.32 34 0 15 0
30MAR27 290.00 C 0.00 0.00 0.00 44.62 -0.27 34 0 77 0
30MAR27 295.00 C 0.00 0.00 0.00 41.62 -0.30 34 0 78 0
30MAR27 300.00 C 0.00 0.00 0.00 38.29 -0.94 33 0 223 0
30MAR27 310.00 C 0.00 0.00 0.00 32.93 -1.20 33 0 127 0
30MAR27 320.00 C 0.00 0.00 0.00 28.18 -0.90 33 0 388 0
30MAR27 330.00 C 0.00 0.00 0.00 23.99 -0.84 33 0 151 0
30MAR27 340.00 C 0.00 0.00 0.00 20.29 -0.31 33 0 926 0
30MAR27 350.00 C 0.00 0.00 0.00 17.12 -0.37 33 0 117 0
30MAR27 360.00 C 13.20 13.20 13.20 14.41 -0.44 34 1 180 0
30MAR27 370.00 C 0.00 0.00 0.00 12.10 -0.71 34 0 244 0
30MAR27 380.00 C 0.00 0.00 0.00 10.27 -0.46 34 0 177 0
30MAR27 390.00 C 0.00 0.00 0.00 8.75 0.00 34 0 72 0
30MAR27 400.00 C 0.00 0.00 0.00 7.01 -0.34 34 0 51 0
30MAR27 410.00 C 0.00 0.00 0.00 5.77 -0.30 34 0 138 0
30MAR27 420.00 C 0.00 0.00 0.00 4.72 -0.28 34 0 355 0
30MAR27 430.00 C 0.00 0.00 0.00 3.98 -0.25 34 0 72 0
30MAR27 440.00 C 3.89 3.89 3.89 3.24 -0.13 34 10 1,450 +10
30MAR27 450.00 C 3.33 3.33 3.33 2.63 -0.12 34 20 92 +12
30MAR27 460.00 C 0.00 0.00 0.00 2.07 -0.17 34 0 19 0
30MAR27 470.00 C 0.00 0.00 0.00 1.67 -0.15 34 0 643 0
30MAR27 480.00 C 0.00 0.00 0.00 1.35 -0.13 34 0 46 0
30MAR27 490.00 C 0.00 0.00 0.00 1.08 -0.12 34 0 59 0
30MAR27 500.00 C 1.65 1.65 1.65 0.87 -0.10 34 2 77 0
30MAR27 510.00 C 0.00 0.00 0.00 0.70 -0.08 34 0 18 0
30MAR27 520.00 C 0.00 0.00 0.00 0.56 -0.07 34 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 0.44 -0.07 34 0 7 0
30MAR27 540.00 C 0.00 0.00 0.00 0.35 -0.06 34 0 65 0
30MAR27 550.00 C 0.00 0.00 0.00 0.28 -0.05 34 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 0.22 -0.04 34 0 1 0
30MAR27 570.00 C 0.00 0.00 0.00 0.18 -0.03 34 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 0.14 -0.03 34 0 18 0
30MAR27 590.00 C 0.79 0.79 0.79 0.12 -0.02 34 1 1 0
30MAR27 600.00 C 0.00 0.00 0.00 0.09 -0.02 34 0 55 0
30MAR27 610.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 40 0
30MAR27 620.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 98 0
29JUN27 250.00 C 0.00 0.00 0.00 79.24 -1.83 34 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 75.50 -1.81 34 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 71.87 -1.77 34 0 3 0
29JUN27 265.00 C 0.00 0.00 0.00 68.33 -1.74 34 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 64.90 -1.73 34 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 61.67 -1.48 34 0 20 0
29JUN27 280.00 C 0.00 0.00 0.00 59.08 -0.76 35 0 8 0
29JUN27 285.00 C 0.00 0.00 0.00 56.05 -0.76 35 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 53.13 -0.73 35 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 50.32 -0.67 35 0 30 0
29JUN27 300.00 C 0.00 0.00 0.00 47.63 -0.57 35 0 147 0
29JUN27 310.00 C 0.00 0.00 0.00 42.06 +0.15 34 0 78 0
29JUN27 320.00 C 0.00 0.00 0.00 37.39 +0.82 34 0 83 0
29JUN27 330.00 C 0.00 0.00 0.00 32.71 -0.56 34 0 104 0
29JUN27 340.00 C 0.00 0.00 0.00 29.53 +0.22 35 0 55 0
29JUN27 350.00 C 0.00 0.00 0.00 25.79 -0.11 34 0 376 0
29JUN27 360.00 C 0.00 0.00 0.00 22.97 +0.15 35 0 158 0
29JUN27 370.00 C 0.00 0.00 0.00 20.05 -0.13 34 0 240 0
29JUN27 380.00 C 0.00 0.00 0.00 17.93 +0.13 35 0 59 0
29JUN27 390.00 C 0.00 0.00 0.00 15.82 +0.12 35 0 566 0
29JUN27 400.00 C 0.00 0.00 0.00 13.83 +0.08 35 0 140 0
29JUN27 410.00 C 0.00 0.00 0.00 12.11 +0.20 35 0 89 0
29JUN27 420.00 C 0.00 0.00 0.00 10.57 +0.19 35 0 4 0
29JUN27 430.00 C 0.00 0.00 0.00 9.21 +0.17 35 0 68 0
29JUN27 440.00 C 0.00 0.00 0.00 8.02 +0.16 35 0 77 0
29JUN27 450.00 C 6.80 7.50 6.80 6.97 -0.01 35 7 207 +2
29JUN27 460.00 C 0.00 0.00 0.00 6.06 +0.14 35 0 45 0
29JUN27 470.00 C 0.00 0.00 0.00 5.25 +0.12 35 0 27 0
29JUN27 480.00 C 5.00 5.00 5.00 4.55 +0.11 35 6 24 +4
29SEP27 250.00 C 84.00 84.00 84.00 84.98 -1.85 35 10 10 +10
29SEP27 255.00 C 0.00 0.00 0.00 81.46 -1.84 35 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 78.03 -1.81 35 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 74.72 -1.73 35 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 71.51 -1.67 35 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 68.37 -1.54 35 0 20 0
29SEP27 280.00 C 0.00 0.00 0.00 65.31 -1.46 35 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 62.36 -1.52 35 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 59.50 -1.49 34 0 1 0
29SEP27 295.00 C 0.00 0.00 0.00 56.74 -1.43 34 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 54.69 +0.12 35 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 49.62 +0.08 35 0 15 0
29SEP27 320.00 C 0.00 0.00 0.00 45.02 +0.13 35 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 40.75 +0.11 35 0 40 0
29SEP27 340.00 C 36.93 36.93 36.93 36.95 +0.21 35 8 14 +8
29SEP27 350.00 C 33.39 33.39 33.39 33.41 +0.20 35 12 40 +12
29SEP27 360.00 C 30.16 30.20 30.16 30.20 +0.20 35 16 16 +16
29SEP27 370.00 C 27.22 27.22 27.22 27.23 +0.25 35 3 8 +3
29SEP27 380.00 C 0.00 0.00 0.00 24.45 +0.01 35 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 22.07 +0.15 35 0 267 0
29SEP27 400.00 C 0.00 0.00 0.00 19.79 -0.34 35 0 15 0
29SEP27 410.00 C 0.00 0.00 0.00 18.28 +0.39 35 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 16.43 +0.37 35 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 14.76 +0.35 35 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 13.26 +0.34 35 0 9 0
29SEP27 450.00 C 0.00 0.00 0.00 11.90 +0.32 35 0 13 0
TOTAL CALL 596 43,738 +285
23OCT26 252.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
23OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
23OCT26 257.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 262.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 267.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 272.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 277.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
23OCT26 282.50 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
23OCT26 285.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
23OCT26 287.50 P 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
23OCT26 290.00 P 0.00 0.00 0.00 0.01 -0.05 34 0 0 0
23OCT26 292.50 P 0.00 0.00 0.00 0.03 -0.08 35 0 18 0
23OCT26 295.00 P 0.00 0.00 0.00 0.05 -0.15 34 0 30 0
23OCT26 297.50 P 0.00 0.00 0.00 0.11 -0.23 34 0 46 0
23OCT26 300.00 P 1.00 1.00 1.00 0.21 -0.34 34 4 125 +4
23OCT26 305.00 P 1.62 1.62 1.62 0.69 -0.61 34 15 137 +15
23OCT26 310.00 P 3.05 3.05 2.45 1.77 -0.84 34 18 106 +18
23OCT26 315.00 P 4.54 4.54 4.54 3.76 -0.78 35 6 34 -6
23OCT26 320.00 P 0.00 0.00 0.00 6.79 -0.59 35 0 19 0
23OCT26 325.00 P 0.00 0.00 0.00 10.73 -0.25 38 0 0 0
23OCT26 330.00 P 0.00 0.00 0.00 14.86 -0.34 34 0 0 0
23OCT26 335.00 P 0.00 0.00 0.00 19.65 -0.51 33 0 0 0
23OCT26 340.00 P 0.00 0.00 0.00 24.60 -0.42 0 0 0 0
23OCT26 345.00 P 0.00 0.00 0.00 29.60 -0.40 0 0 0 0
23OCT26 350.00 P 0.00 0.00 0.00 34.60 -0.40 0 0 0 0
23OCT26 355.00 P 0.00 0.00 0.00 39.60 -0.40 0 0 0 0
23OCT26 360.00 P 0.00 0.00 0.00 44.60 -0.40 0 0 0 0
23OCT26 365.00 P 0.00 0.00 0.00 49.60 -0.40 0 0 0 0
23OCT26 370.00 P 0.00 0.00 0.00 54.60 -0.40 0 0 0 0
23OCT26 375.00 P 0.00 0.00 0.00 59.60 -0.40 0 0 0 0
23OCT26 380.00 P 0.00 0.00 0.00 64.85 -0.30 104 0 0 0
23OCT26 385.00 P 0.00 0.00 0.00 69.85 -0.98 111 0 0 0
23OCT26 390.00 P 0.00 0.00 0.00 74.85 -0.39 117 0 0 0
23OCT26 395.00 P 0.00 0.00 0.00 79.83 -1.00 121 0 0 0
23OCT26 400.00 P 0.00 0.00 0.00 84.83 -0.41 126 0 0 0
23OCT26 405.00 P 0.00 0.00 0.00 89.83 -0.41 132 0 0 0
23OCT26 410.00 P 0.00 0.00 0.00 94.83 -0.99 137 0 0 0
23OCT26 415.00 P 0.00 0.00 0.00 99.85 - 144 0 0 -
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 50 0 101 0
29OCT26 255.00 P 0.08 0.08 0.08 0.01 0.00 46 3 3 +3
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 42 0 81 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 38 0 186 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 35 0 166 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 289 0
29OCT26 280.00 P 0.00 0.00 0.00 0.03 -0.04 30 0 397 0
29OCT26 285.00 P 0.00 0.00 0.00 0.09 -0.08 30 0 218 0
29OCT26 290.00 P 0.90 0.90 0.57 0.24 -0.14 30 52 330 -52
29OCT26 295.00 P 1.00 1.00 0.91 0.55 -0.25 30 10 413 -5
29OCT26 300.00 P 1.72 1.90 1.50 1.15 -0.38 31 136 800 -7
29OCT26 310.00 P 4.45 4.45 4.00 3.73 -0.64 31 237 1,012 -29
29OCT26 320.00 P 0.00 0.00 0.00 8.82 -0.34 32 1 1,229 0
29OCT26 330.00 P 0.00 0.00 0.00 15.90 -0.63 30 0 1,586 0
29OCT26 340.00 P 0.00 0.00 0.00 24.86 -0.49 30 0 615 0
29OCT26 350.00 P 41.65 41.65 41.65 34.61 -1.46 31 16 489 0
29OCT26 360.00 P 0.00 0.00 0.00 44.60 -0.40 0 0 527 0
29OCT26 370.00 P 0.00 0.00 0.00 54.60 -0.40 0 0 12 0
29OCT26 380.00 P 0.00 0.00 0.00 64.87 -0.47 63 0 20 0
29OCT26 390.00 P 0.00 0.00 0.00 74.85 -0.39 70 0 0 0
29OCT26 400.00 P 0.00 0.00 0.00 84.85 -0.39 77 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 94.85 -0.97 84 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 104.85 -0.61 90 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 114.85 -0.38 96 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 124.85 -0.61 102 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 134.85 -0.38 108 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 144.85 -0.61 113 0 0 0
30OCT26 257.50 P 0.00 0.00 0.00 0.01 - 42 0 0 -
30OCT26 260.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
30OCT26 262.50 P 0.00 0.00 0.00 0.01 - 38 0 0 -
30OCT26 265.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
30OCT26 267.50 P 0.00 0.00 0.00 0.01 - 35 0 0 -
30OCT26 270.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
30OCT26 272.50 P 0.00 0.00 0.00 0.01 - 31 0 0 -
30OCT26 275.00 P 0.00 0.00 0.00 0.02 - 31 0 0 -
30OCT26 277.50 P 0.00 0.00 0.00 0.04 - 32 0 0 -
30OCT26 280.00 P 0.00 0.00 0.00 0.06 - 31 0 0 -
30OCT26 282.50 P 0.00 0.00 0.00 0.09 - 31 0 0 -
30OCT26 285.00 P 0.00 0.00 0.00 0.14 - 31 0 0 -
30OCT26 287.50 P 0.00 0.00 0.00 0.22 - 31 0 0 -
30OCT26 290.00 P 0.00 0.00 0.00 0.33 - 31 0 0 -
30OCT26 292.50 P 0.00 0.00 0.00 0.50 - 31 0 0 -
30OCT26 295.00 P 0.00 0.00 0.00 0.72 - 31 0 0 -
30OCT26 297.50 P 0.00 0.00 0.00 1.02 - 31 0 0 -
30OCT26 300.00 P 0.00 0.00 0.00 1.40 - 31 0 0 -
30OCT26 305.00 P 0.00 0.00 0.00 2.50 - 31 0 0 -
30OCT26 310.00 P 5.84 5.84 5.84 4.13 - 31 15 15 -
30OCT26 315.00 P 0.00 0.00 0.00 6.35 - 32 0 0 -
30OCT26 320.00 P 0.00 0.00 0.00 9.21 - 32 0 0 -
30OCT26 325.00 P 0.00 0.00 0.00 12.63 - 32 0 0 -
30OCT26 330.00 P 0.00 0.00 0.00 16.56 - 33 0 0 -
30OCT26 335.00 P 0.00 0.00 0.00 20.42 - 31 0 0 -
30OCT26 340.00 P 0.00 0.00 0.00 24.98 - 31 0 0 -
30OCT26 345.00 P 0.00 0.00 0.00 29.74 - 31 0 0 -
30OCT26 350.00 P 0.00 0.00 0.00 34.63 - 31 0 0 -
30OCT26 355.00 P 0.00 0.00 0.00 39.60 - 0 0 0 -
30OCT26 360.00 P 0.00 0.00 0.00 44.60 - 0 0 0 -
30OCT26 365.00 P 0.00 0.00 0.00 49.60 - 0 0 0 -
30OCT26 370.00 P 0.00 0.00 0.00 54.90 - 54 0 0 -
30OCT26 375.00 P 0.00 0.00 0.00 59.90 - 58 0 0 -
30OCT26 380.00 P 0.00 0.00 0.00 64.90 - 61 0 0 -
30OCT26 385.00 P 0.00 0.00 0.00 69.85 - 63 0 0 -
30OCT26 390.00 P 0.00 0.00 0.00 74.85 - 67 0 0 -
30OCT26 395.00 P 0.00 0.00 0.00 79.85 - 70 0 0 -
30OCT26 400.00 P 0.00 0.00 0.00 84.85 - 73 0 0 -
30OCT26 405.00 P 0.00 0.00 0.00 89.84 - 76 0 0 -
30OCT26 410.00 P 0.00 0.00 0.00 94.85 - 80 0 0 -
30OCT26 415.00 P 0.00 0.00 0.00 99.87 - 83 0 0 -
27NOV26 250.00 P 0.00 0.00 0.00 0.20 -0.03 34 0 16 0
27NOV26 255.00 P 0.00 0.00 0.00 0.32 -0.05 34 0 10 0
27NOV26 260.00 P 0.00 0.00 0.00 0.51 -0.09 34 0 143 0
27NOV26 265.00 P 0.00 0.00 0.00 0.80 -0.10 34 0 151 0
27NOV26 270.00 P 0.00 0.00 0.00 1.17 -0.14 34 0 114 0
27NOV26 275.00 P 2.45 2.50 2.15 1.69 -0.15 34 86 178 +82
27NOV26 280.00 P 3.15 3.20 2.79 2.39 -0.18 35 89 162 +71
27NOV26 285.00 P 4.01 4.06 3.60 3.27 -0.23 35 60 95 +56
27NOV26 290.00 P 5.10 5.15 4.55 4.36 -0.28 35 43 343 +21
27NOV26 295.00 P 0.00 0.00 0.00 5.66 -0.33 35 0 576 0
27NOV26 300.00 P 0.00 0.00 0.00 7.29 -0.33 35 0 699 0
27NOV26 310.00 P 13.50 13.50 11.55 11.35 -0.09 35 4 1,718 0
27NOV26 320.00 P 0.00 0.00 0.00 16.36 -0.07 35 1 891 0
27NOV26 330.00 P 0.00 0.00 0.00 22.56 +0.11 35 0 228 0
27NOV26 340.00 P 29.63 29.63 29.63 29.63 -0.28 35 10 266 -4
27NOV26 350.00 P 37.73 37.73 37.73 37.73 +0.75 35 20 384 +5
27NOV26 360.00 P 0.00 0.00 0.00 46.10 -0.44 34 0 2,905 0
27NOV26 370.00 P 60.00 60.00 60.00 55.33 -0.37 35 1 118 +1
27NOV26 380.00 P 0.00 0.00 0.00 64.90 -0.44 35 0 11 0
27NOV26 390.00 P 0.00 0.00 0.00 74.85 -0.39 38 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 84.88 -0.77 42 0 0 0
27NOV26 410.00 P 0.00 0.00 0.00 94.85 -0.97 45 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 104.85 -0.61 49 0 0 0
27NOV26 430.00 P 0.00 0.00 0.00 114.85 -0.38 52 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 124.85 -0.61 55 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 134.85 -0.38 58 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 144.86 -0.60 61 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 34 0 161 0
30DEC26 205.00 P 0.00 0.00 0.00 0.02 0.00 34 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 2 0
30DEC26 220.00 P 0.55 0.55 0.55 0.08 -0.01 33 2 0 -2
30DEC26 225.00 P 0.00 0.00 0.00 0.13 -0.02 33 0 187 0
30DEC26 230.00 P 0.00 0.00 0.00 0.21 -0.02 33 0 38 0
30DEC26 235.00 P 0.00 0.00 0.00 0.31 -0.04 33 0 32 0
30DEC26 240.00 P 0.00 0.00 0.00 0.46 -0.04 33 0 11 0
30DEC26 245.00 P 0.00 0.00 0.00 0.67 -0.06 33 0 3 0
30DEC26 250.00 P 0.00 0.00 0.00 0.93 -0.09 33 0 90 0
30DEC26 255.00 P 0.00 0.00 0.00 1.28 -0.09 33 0 49 0
30DEC26 260.00 P 0.00 0.00 0.00 1.75 -0.12 33 0 428 0
30DEC26 265.00 P 3.09 3.09 3.09 2.30 -0.23 33 15 22 +15
30DEC26 270.00 P 3.90 3.90 3.90 3.10 -0.17 33 15 1,191 -15
30DEC26 275.00 P 4.64 4.64 4.64 4.00 -0.20 33 10 122 0
30DEC26 280.00 P 0.00 0.00 0.00 4.99 -0.25 33 0 420 0
30DEC26 285.00 P 0.00 0.00 0.00 6.28 -0.25 34 0 160 0
30DEC26 290.00 P 0.00 0.00 0.00 7.68 -0.12 34 0 497 0
30DEC26 295.00 P 0.00 0.00 0.00 9.32 +0.01 34 0 424 0
30DEC26 300.00 P 11.69 11.69 11.69 11.19 -0.10 34 15 988 0
30DEC26 310.00 P 15.74 15.74 15.74 15.39 +0.04 34 16 873 0
30DEC26 320.00 P 0.00 0.00 0.00 20.47 -0.15 34 0 2,276 0
30DEC26 330.00 P 0.00 0.00 0.00 26.45 -0.19 34 0 508 0
30DEC26 340.00 P 0.00 0.00 0.00 32.92 -0.44 33 0 378 0
30DEC26 350.00 P 0.00 0.00 0.00 40.35 -0.45 33 0 2,439 0
30DEC26 360.00 P 50.00 50.00 50.00 48.40 -0.43 33 1 2,293 +1
30DEC26 370.00 P 0.00 0.00 0.00 56.95 -0.21 33 0 2,930 0
30DEC26 380.00 P 0.00 0.00 0.00 66.31 +0.38 35 0 147 0
30DEC26 390.00 P 0.00 0.00 0.00 75.90 +0.66 36 0 2,422 0
30DEC26 400.00 P 0.00 0.00 0.00 85.08 -1.94 35 0 1,072 0
30DEC26 410.00 P 0.00 0.00 0.00 94.91 -0.91 37 0 154 0
30DEC26 420.00 P 0.00 0.00 0.00 104.86 -0.60 39 0 15 0
30DEC26 430.00 P 0.00 0.00 0.00 114.85 -0.38 41 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 124.90 -0.56 44 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 134.89 -0.34 46 0 15 0
30DEC26 460.00 P 0.00 0.00 0.00 144.86 -0.60 48 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 154.84 -0.16 51 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 164.82 -0.18 53 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 174.82 -0.18 55 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 184.89 -0.11 58 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 194.82 -0.18 59 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 204.89 -0.11 62 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 214.89 -0.11 64 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 224.82 -0.18 64 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 234.82 -0.18 66 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 244.82 -0.18 68 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 254.83 -0.17 70 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 264.83 -0.17 72 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 274.83 -0.17 73 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 284.83 -0.17 75 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 294.83 -0.17 77 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 304.88 -0.12 79 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 314.81 -0.19 80 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 324.88 -0.12 82 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 334.88 -0.12 84 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 344.81 -0.19 84 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 354.81 -0.19 86 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 364.88 -0.12 88 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 374.81 -0.19 89 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 384.81 -0.19 90 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 1.91 -0.04 33 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 2.43 -0.03 33 0 132 0
28JAN27 260.00 P 0.00 0.00 0.00 3.13 -0.04 33 0 34 0
28JAN27 265.00 P 5.50 5.50 4.95 3.87 -0.18 33 35 60 0
28JAN27 270.00 P 0.00 0.00 0.00 4.98 -0.06 33 0 64 0
28JAN27 275.00 P 0.00 0.00 0.00 6.04 -0.08 33 0 305 0
28JAN27 280.00 P 0.00 0.00 0.00 7.34 -0.08 33 0 6 0
28JAN27 285.00 P 0.00 0.00 0.00 8.73 -0.11 33 0 18 0
28JAN27 290.00 P 0.00 0.00 0.00 10.39 -0.07 34 0 44 0
28JAN27 295.00 P 12.27 12.27 12.26 12.13 0.00 34 30 42 -30
28JAN27 300.00 P 0.00 0.00 0.00 13.93 -0.37 33 0 150 0
28JAN27 310.00 P 0.00 0.00 0.00 18.28 +0.13 33 0 2 0
28JAN27 320.00 P 23.47 23.47 23.47 23.47 +0.24 33 2 80 +2
28JAN27 330.00 P 0.00 0.00 0.00 29.31 +0.16 33 0 2 0
28JAN27 340.00 P 0.00 0.00 0.00 35.64 -0.24 33 0 0 0
28JAN27 350.00 P 0.00 0.00 0.00 42.76 -0.23 33 0 0 0
28JAN27 360.00 P 0.00 0.00 0.00 50.50 +0.11 33 0 1 0
28JAN27 370.00 P 0.00 0.00 0.00 58.70 +0.17 33 0 0 0
28JAN27 380.00 P 0.00 0.00 0.00 68.52 +1.55 36 0 0 0
28JAN27 390.00 P 0.00 0.00 0.00 77.47 -0.04 37 0 0 0
28JAN27 400.00 P 0.00 0.00 0.00 85.89 -1.13 35 0 5 0
30MAR27 200.00 P 1.37 1.40 1.37 0.42 -0.06 34 3 78 +3
30MAR27 205.00 P 0.00 0.00 0.00 0.57 -0.07 34 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.75 -0.10 34 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 0.99 -0.11 34 0 2 0
30MAR27 220.00 P 0.00 0.00 0.00 1.27 -0.15 34 0 8 0
30MAR27 225.00 P 0.00 0.00 0.00 1.63 -0.16 34 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 2.04 -0.21 34 0 15 0
30MAR27 235.00 P 0.00 0.00 0.00 2.56 -0.21 34 0 1 0
30MAR27 240.00 P 0.00 0.00 0.00 3.11 -0.28 34 0 6 0
30MAR27 245.00 P 0.00 0.00 0.00 3.84 -0.40 34 0 0 0
30MAR27 250.00 P 5.94 5.94 5.94 4.71 -0.33 34 20 113 +20
30MAR27 255.00 P 0.00 0.00 0.00 5.52 -0.53 34 0 518 0
30MAR27 260.00 P 0.00 0.00 0.00 6.50 -0.57 34 0 0 0
30MAR27 265.00 P 9.77 9.77 9.77 7.64 -0.68 34 15 33 +15
30MAR27 270.00 P 0.00 0.00 0.00 9.19 -0.46 34 0 46 0
30MAR27 275.00 P 0.00 0.00 0.00 10.54 -0.54 34 0 32 0
30MAR27 280.00 P 0.00 0.00 0.00 12.21 -0.34 34 0 24 0
30MAR27 285.00 P 14.82 14.82 14.82 13.90 -0.22 35 1 41 -1
30MAR27 290.00 P 0.00 0.00 0.00 15.76 -0.11 35 0 158 0
30MAR27 295.00 P 18.00 18.00 18.00 17.83 -0.40 35 10 305 -10
30MAR27 300.00 P 0.00 0.00 0.00 19.90 -0.43 35 0 1,370 0
30MAR27 310.00 P 25.50 25.50 25.50 24.60 -0.30 35 39 1,095 0
30MAR27 320.00 P 0.00 0.00 0.00 29.77 -0.26 35 0 1,595 0
30MAR27 330.00 P 0.00 0.00 0.00 35.46 +0.55 35 0 523 0
30MAR27 340.00 P 0.00 0.00 0.00 41.28 +0.13 34 0 366 0
30MAR27 350.00 P 0.00 0.00 0.00 48.04 +0.06 34 0 1,666 0
30MAR27 360.00 P 0.00 0.00 0.00 56.49 +1.22 36 0 1,865 0
30MAR27 370.00 P 0.00 0.00 0.00 64.19 +1.32 36 0 86 0
30MAR27 380.00 P 0.00 0.00 0.00 72.23 +1.33 36 0 129 0
30MAR27 390.00 P 84.00 84.00 84.00 80.64 -1.71 36 1 19 -1
30MAR27 400.00 P 0.00 0.00 0.00 89.07 +1.66 36 0 97 0
30MAR27 410.00 P 0.00 0.00 0.00 98.13 +1.94 37 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 107.22 +1.76 37 0 465 0
30MAR27 430.00 P 0.00 0.00 0.00 115.66 -0.31 35 0 132 0
30MAR27 440.00 P 0.00 0.00 0.00 125.15 -0.34 35 0 20 0
30MAR27 450.00 P 0.00 0.00 0.00 134.89 -1.20 35 0 6 0
30MAR27 460.00 P 0.00 0.00 0.00 144.86 -0.60 37 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 154.84 -0.16 38 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 164.83 -0.53 40 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 174.82 -0.18 41 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 184.89 -0.64 43 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 194.83 -0.93 44 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 204.89 -0.11 46 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 214.89 -0.47 48 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 224.84 -0.49 49 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 234.83 -0.25 50 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 244.83 -0.69 51 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 254.83 -0.17 52 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 264.83 -0.76 54 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 274.83 -0.53 55 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 284.83 -0.17 56 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 294.83 -0.52 57 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 304.88 -0.47 59 0 0 0
29JUN27 250.00 P 10.30 10.30 10.30 8.99 +0.06 35 2 6 +2
29JUN27 255.00 P 0.00 0.00 0.00 10.33 +0.05 35 0 45 0
29JUN27 260.00 P 0.00 0.00 0.00 11.69 +0.06 35 0 65 0
29JUN27 265.00 P 0.00 0.00 0.00 13.10 +0.05 35 0 16 0
29JUN27 270.00 P 0.00 0.00 0.00 14.80 +0.06 35 0 141 0
29JUN27 275.00 P 0.00 0.00 0.00 16.51 +0.06 35 0 77 0
29JUN27 280.00 P 0.00 0.00 0.00 18.24 +0.06 35 0 41 0
29JUN27 285.00 P 0.00 0.00 0.00 20.31 +0.06 36 0 44 0
29JUN27 290.00 P 0.00 0.00 0.00 22.40 +0.06 36 0 35 0
29JUN27 295.00 P 0.00 0.00 0.00 24.52 +0.07 36 0 133 0
29JUN27 300.00 P 0.00 0.00 0.00 26.85 +0.71 36 0 3,955 0
29JUN27 310.00 P 0.00 0.00 0.00 31.87 +1.60 36 0 324 0
29JUN27 320.00 P 0.00 0.00 0.00 36.70 -0.04 35 0 88 0
29JUN27 330.00 P 0.00 0.00 0.00 42.22 -0.17 35 0 266 0
29JUN27 340.00 P 0.00 0.00 0.00 48.85 +1.12 36 0 224 0
29JUN27 350.00 P 0.00 0.00 0.00 55.42 +1.06 36 0 355 0
29JUN27 360.00 P 0.00 0.00 0.00 62.37 +1.16 36 0 203 0
29JUN27 370.00 P 0.00 0.00 0.00 69.66 +1.16 36 0 99 0
29JUN27 380.00 P 0.00 0.00 0.00 77.23 +1.26 36 0 21 0
29JUN27 390.00 P 0.00 0.00 0.00 85.08 -1.24 36 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 93.19 +1.47 36 0 35 0
29JUN27 410.00 P 0.00 0.00 0.00 101.54 +1.52 36 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 110.03 +1.79 36 0 5,301 0
29JUN27 430.00 P 0.00 0.00 0.00 118.86 +1.86 36 0 31 0
29JUN27 440.00 P 0.00 0.00 0.00 127.92 +1.83 36 0 4 0
29JUN27 450.00 P 0.00 0.00 0.00 136.93 +0.84 36 0 2 0
29JUN27 460.00 P 0.00 0.00 0.00 146.90 +0.92 38 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 155.76 +0.23 36 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 165.51 +0.15 37 0 5 0
29SEP27 250.00 P 0.00 0.00 0.00 12.88 +0.17 36 0 5 0
29SEP27 255.00 P 0.00 0.00 0.00 14.27 +0.18 36 0 10 0
29SEP27 260.00 P 0.00 0.00 0.00 15.92 +0.19 36 0 45 0
29SEP27 265.00 P 0.00 0.00 0.00 17.64 +0.19 36 0 19 0
29SEP27 270.00 P 0.00 0.00 0.00 19.37 +0.20 36 0 47 0
29SEP27 275.00 P 0.00 0.00 0.00 21.17 +0.20 36 0 5 0
29SEP27 280.00 P 0.00 0.00 0.00 23.28 +0.21 36 0 128 0
29SEP27 285.00 P 0.00 0.00 0.00 25.37 +0.19 36 0 41 0
29SEP27 290.00 P 0.00 0.00 0.00 27.46 +0.17 36 0 188 0
29SEP27 295.00 P 0.00 0.00 0.00 29.54 +0.13 36 0 135 0
29SEP27 300.00 P 0.00 0.00 0.00 32.26 +0.46 36 0 415 0
29SEP27 310.00 P 0.00 0.00 0.00 37.15 +0.73 36 0 168 0
29SEP27 320.00 P 0.00 0.00 0.00 42.61 +0.97 36 0 33 0
29SEP27 330.00 P 47.92 47.92 47.87 47.87 +0.61 36 49 95 +49
29SEP27 340.00 P 54.03 54.03 53.98 53.99 +0.65 36 36 129 +31
29SEP27 350.00 P 0.00 0.00 0.00 60.05 +0.11 35 0 54 0
29SEP27 360.00 P 0.00 0.00 0.00 66.77 +1.20 35 0 18 0
29SEP27 370.00 P 0.00 0.00 0.00 73.91 +1.34 36 0 1 0
29SEP27 380.00 P 0.00 0.00 0.00 81.25 +1.17 36 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 88.83 +1.29 36 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 96.54 +1.39 36 0 4 0
29SEP27 410.00 P 0.00 0.00 0.00 104.68 +1.38 36 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 112.93 +1.38 36 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 121.40 +1.58 36 0 3 0
29SEP27 440.00 P 0.00 0.00 0.00 130.10 +1.93 36 0 17 0
29SEP27 450.00 P 0.00 0.00 0.00 138.91 +1.74 36 0 4 0
TOTAL PUT 1,144 65,015 +252
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$ 68.450
23OCT26 46.50 C 0.00 0.00 0.00 21.96 +3.88 0 0 0 0
23OCT26 47.00 C 0.00 0.00 0.00 21.46 +3.88 0 0 0 0
23OCT26 47.50 C 0.00 0.00 0.00 20.96 +3.88 0 0 0 0
23OCT26 48.00 C 0.00 0.00 0.00 20.46 +3.88 0 0 0 0
23OCT26 48.50 C 0.00 0.00 0.00 19.96 +3.88 0 0 0 0
23OCT26 49.00 C 0.00 0.00 0.00 19.46 +3.88 0 0 0 0
23OCT26 49.50 C 0.00 0.00 0.00 18.96 +3.88 0 0 0 0
23OCT26 50.00 C 0.00 0.00 0.00 18.46 +3.88 0 0 0 0
23OCT26 51.00 C 0.00 0.00 0.00 17.46 +3.88 0 0 0 0
23OCT26 52.00 C 0.00 0.00 0.00 16.46 +3.88 0 0 0 0
23OCT26 53.00 C 0.00 0.00 0.00 15.46 +3.88 0 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 14.46 +3.87 0 0 0 0
23OCT26 55.00 C 0.00 0.00 0.00 13.47 +3.88 89 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 12.47 +3.86 82 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 11.47 +3.84 75 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 10.47 +3.79 68 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 9.48 +3.73 70 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 8.50 +3.63 72 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 7.53 +3.49 71 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 6.58 +3.36 71 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 5.67 +3.13 71 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 4.80 +2.84 71 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 3.90 +2.42 66 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 3.16 +2.07 67 0 32 0
23OCT26 67.00 C 0.00 0.00 0.00 2.51 +1.73 68 0 30 0
23OCT26 68.00 C 0.00 0.00 0.00 1.95 +1.41 69 0 14 0
23OCT26 69.00 C 0.91 0.91 0.91 1.48 +1.11 69 15 60 +15
23OCT26 70.00 C 0.68 1.51 0.68 1.10 +0.84 70 40 40 +30
23OCT26 71.00 C 0.67 1.39 0.67 0.79 +0.63 70 45 45 +45
23OCT26 72.00 C 1.07 1.36 0.50 0.56 +0.46 70 80 56 +50
23OCT26 73.00 C 0.28 1.15 0.28 0.40 +0.34 72 66 36 +6
23OCT26 74.00 C 0.76 0.76 0.62 0.27 +0.23 72 63 63 +63
23OCT26 75.00 C 0.00 0.00 0.00 0.17 +0.14 71 0 15 0
23OCT26 76.00 C 0.00 0.00 0.00 0.11 +0.09 72 0 15 0
23OCT26 77.00 C 0.00 0.00 0.00 0.07 +0.06 72 0 21 0
23OCT26 78.00 C 0.00 0.00 0.00 0.04 +0.03 71 0 7 0
23OCT26 79.00 C 0.00 0.00 0.00 0.03 +0.02 74 0 0 0
23OCT26 80.00 C 0.00 0.00 0.00 0.02 +0.01 75 0 0 0
23OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
23OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
23OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
23OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
23OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
23OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 22.49 +3.89 85 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 21.49 +3.89 79 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 20.49 +3.88 72 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 19.49 +3.88 65 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 18.49 +3.88 52 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 16.00 +3.87 64 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 13.52 +3.82 62 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 11.10 +3.71 64 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 8.77 +3.47 63 0 0 0
29OCT26 62.50 C 4.20 4.95 4.20 6.63 +3.09 63 6 3 -3
29OCT26 65.00 C 0.00 0.00 0.00 4.77 +2.64 63 0 468 0
29OCT26 67.50 C 3.46 3.46 3.46 3.18 +1.96 62 15 142 0
29OCT26 70.00 C 1.90 3.34 1.90 2.01 +1.36 62 90 302 +45
29OCT26 72.50 C 0.75 2.16 0.75 1.21 +0.88 62 2,028 1,386 +1,154
29OCT26 75.00 C 0.57 1.29 0.57 0.69 +0.54 62 306 633 +10
29OCT26 77.50 C 0.35 0.69 0.35 0.38 +0.32 63 657 794 +627
29OCT26 80.00 C 0.00 0.00 0.00 0.20 +0.17 64 0 386 0
29OCT26 82.50 C 0.19 0.19 0.19 0.10 +0.09 64 15 169 +15
29OCT26 85.00 C 0.13 0.13 0.13 0.05 +0.04 65 15 328 +8
29OCT26 87.50 C 0.00 0.00 0.00 0.02 +0.01 64 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 71 0 35 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 76 0 31 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 82 0 67 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 87 0 195 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 92 0 125 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 97 0 115 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 102 0 30 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 106 0 12 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 115 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30OCT26 47.50 C 0.00 0.00 0.00 20.99 - 0 0 0 -
30OCT26 48.00 C 0.00 0.00 0.00 20.49 - 0 0 0 -
30OCT26 48.50 C 0.00 0.00 0.00 19.99 - 0 0 0 -
30OCT26 49.00 C 0.00 0.00 0.00 19.49 - 0 0 0 -
30OCT26 49.50 C 0.00 0.00 0.00 19.00 - 71 0 0 -
30OCT26 50.00 C 0.00 0.00 0.00 18.50 - 68 0 0 -
30OCT26 51.00 C 0.00 0.00 0.00 17.50 - 63 0 0 -
30OCT26 52.00 C 0.00 0.00 0.00 16.50 - 58 0 0 -
30OCT26 53.00 C 0.00 0.00 0.00 15.51 - 62 0 0 -
30OCT26 54.00 C 0.00 0.00 0.00 14.52 - 62 0 0 -
30OCT26 55.00 C 0.00 0.00 0.00 13.54 - 63 0 0 -
30OCT26 56.00 C 0.00 0.00 0.00 12.56 - 62 0 0 -
30OCT26 57.00 C 0.00 0.00 0.00 11.60 - 62 0 0 -
30OCT26 58.00 C 0.00 0.00 0.00 10.65 - 62 0 0 -
30OCT26 59.00 C 0.00 0.00 0.00 9.72 - 62 0 0 -
30OCT26 60.00 C 0.00 0.00 0.00 8.82 - 62 0 0 -
30OCT26 61.00 C 0.00 0.00 0.00 7.94 - 62 0 0 -
30OCT26 62.00 C 0.00 0.00 0.00 7.11 - 62 0 0 -
30OCT26 63.00 C 0.00 0.00 0.00 6.31 - 62 0 0 -
30OCT26 64.00 C 0.00 0.00 0.00 5.56 - 62 0 0 -
30OCT26 65.00 C 0.00 0.00 0.00 4.86 - 62 0 0 -
30OCT26 66.00 C 0.00 0.00 0.00 4.17 - 61 0 0 -
30OCT26 67.00 C 0.00 0.00 0.00 3.54 - 60 0 0 -
30OCT26 68.00 C 0.00 0.00 0.00 3.00 - 60 0 0 -
30OCT26 69.00 C 3.54 3.54 2.81 2.52 - 60 15 15 -
30OCT26 70.00 C 0.00 0.00 0.00 2.11 - 61 0 0 -
30OCT26 71.00 C 2.87 2.87 2.69 1.75 - 61 30 30 -
30OCT26 72.00 C 0.00 0.00 0.00 1.44 - 61 0 0 -
30OCT26 73.00 C 1.88 1.88 1.88 1.17 - 61 15 15 -
30OCT26 74.00 C 0.58 1.77 0.58 0.95 - 61 144 114 -
30OCT26 75.00 C 1.36 1.36 1.36 0.76 - 61 30 30 -
30OCT26 76.00 C 0.64 1.11 0.64 0.61 - 62 49 30 -
30OCT26 77.00 C 0.00 0.00 0.00 0.50 - 63 0 0 -
30OCT26 78.00 C 0.00 0.00 0.00 0.39 - 63 0 0 -
30OCT26 79.00 C 0.00 0.00 0.00 0.30 - 62 0 0 -
30OCT26 80.00 C 0.43 0.43 0.43 0.23 - 62 3 3 -
30OCT26 81.00 C 0.00 0.00 0.00 0.18 - 63 0 0 -
30OCT26 82.00 C 0.00 0.00 0.00 0.14 - 63 0 0 -
30OCT26 83.00 C 0.00 0.00 0.00 0.10 - 62 0 0 -
30OCT26 84.00 C 0.00 0.00 0.00 0.08 - 63 0 0 -
30OCT26 85.00 C 0.00 0.00 0.00 0.06 - 63 0 0 -
27NOV26 46.00 C 0.00 0.00 0.00 22.67 +3.83 58 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 21.69 +3.80 57 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 20.73 +3.78 58 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 19.77 +3.75 58 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 18.82 +3.71 58 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 16.51 +3.60 58 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 14.30 +3.44 58 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 12.22 +3.23 58 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 10.30 +2.98 58 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 8.57 +2.84 58 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 7.02 +2.54 58 0 30 0
27NOV26 67.50 C 4.85 5.70 4.85 5.51 +2.03 56 26 146 +16
27NOV26 70.00 C 4.15 4.70 4.15 4.45 +1.79 57 43 156 +30
27NOV26 72.50 C 0.00 0.00 0.00 3.46 +1.46 56 0 183 0
27NOV26 75.00 C 0.00 0.00 0.00 2.69 +1.19 57 0 16 0
27NOV26 77.50 C 0.00 0.00 0.00 2.08 +0.95 57 0 35 0
27NOV26 80.00 C 1.58 1.63 1.47 1.57 +0.73 57 30 262 +5
27NOV26 82.50 C 1.20 1.20 1.20 1.21 +0.61 57 2 217 +2
27NOV26 85.00 C 0.00 0.00 0.00 0.94 +0.51 58 0 269 0
27NOV26 87.50 C 0.72 0.72 0.72 0.67 +0.37 58 15 57 0
27NOV26 90.00 C 0.00 0.00 0.00 0.49 +0.28 58 0 100 0
27NOV26 92.50 C 0.00 0.00 0.00 0.36 +0.22 58 0 37 0
27NOV26 95.00 C 0.00 0.00 0.00 0.26 +0.16 58 0 92 0
27NOV26 97.50 C 0.00 0.00 0.00 0.19 +0.12 58 0 47 0
27NOV26 100.00 C 0.00 0.00 0.00 0.13 +0.08 58 0 25 0
27NOV26 102.50 C 0.00 0.00 0.00 0.10 +0.07 58 0 15 0
27NOV26 105.00 C 0.00 0.00 0.00 0.06 +0.04 57 0 22 0
27NOV26 107.50 C 0.00 0.00 0.00 0.04 +0.03 57 0 40 0
27NOV26 110.00 C 0.00 0.00 0.00 0.03 +0.02 57 0 4 0
27NOV26 112.50 C 0.00 0.00 0.00 0.02 +0.01 57 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 23.07 +3.74 57 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 22.15 +3.71 57 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.25 +3.68 57 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.35 +3.64 57 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.48 +3.60 57 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 17.36 +3.47 57 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.37 +3.26 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 13.50 +3.14 57 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 11.78 +3.07 57 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 10.21 +2.88 57 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.57 +2.45 55 0 1 0
30DEC26 67.50 C 5.98 5.98 5.98 7.35 +2.27 55 15 15 +15
30DEC26 70.00 C 0.00 0.00 0.00 6.24 +2.04 55 0 75 0
30DEC26 72.50 C 0.00 0.00 0.00 5.26 +1.80 56 0 327 0
30DEC26 75.00 C 0.00 0.00 0.00 4.42 +1.50 56 0 60 0
30DEC26 77.50 C 0.00 0.00 0.00 3.70 +1.29 56 0 49 0
30DEC26 80.00 C 0.00 0.00 0.00 3.11 +1.15 56 0 46 0
30DEC26 82.50 C 0.00 0.00 0.00 2.62 +1.03 57 0 464 0
30DEC26 85.00 C 2.22 2.22 2.22 2.18 +0.94 57 2 414 0
30DEC26 87.50 C 0.00 0.00 0.00 1.83 +0.84 57 0 370 0
30DEC26 90.00 C 1.75 2.00 1.75 1.51 +0.72 57 40 820 +20
30DEC26 92.50 C 0.00 0.00 0.00 1.20 +0.58 57 0 672 0
30DEC26 95.00 C 0.00 0.00 0.00 0.98 +0.49 57 0 215 0
30DEC26 97.50 C 0.00 0.00 0.00 0.79 +0.39 57 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.64 +0.33 57 0 45 0
30DEC26 102.50 C 0.00 0.00 0.00 0.54 +0.29 57 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 0.43 +0.24 57 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 0.34 +0.19 57 0 60 0
30DEC26 110.00 C 0.00 0.00 0.00 0.28 +0.16 57 0 54 0
30DEC26 112.50 C 0.00 0.00 0.00 0.22 +0.13 57 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 0.18 +0.11 57 0 45 0
30DEC26 117.50 C 0.00 0.00 0.00 0.15 +0.09 57 0 15 0
28JAN27 46.00 C 0.00 0.00 0.00 23.54 +3.66 57 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 22.67 +3.63 57 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 21.81 +3.59 57 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 20.97 +3.54 57 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 20.15 +3.50 57 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 18.17 +3.38 57 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 16.30 +3.23 57 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 14.56 +3.07 57 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 12.95 +2.98 57 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 11.46 +2.92 57 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 9.89 +2.48 55 0 0 0
28JAN27 67.50 C 10.34 10.34 10.34 8.70 +2.30 56 15 30 +15
28JAN27 70.00 C 9.11 9.11 9.11 7.62 +2.13 56 15 15 +15
28JAN27 72.50 C 0.00 0.00 0.00 6.65 +1.96 56 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 5.78 +1.78 56 0 30 0
28JAN27 77.50 C 0.00 0.00 0.00 5.01 +1.61 56 0 15 0
28JAN27 80.00 C 0.00 0.00 0.00 4.33 +1.42 56 0 75 0
28JAN27 82.50 C 0.00 0.00 0.00 3.74 +1.16 56 0 45 0
28JAN27 85.00 C 3.14 3.14 3.13 3.24 +1.06 57 30 45 +30
28JAN27 87.50 C 0.00 0.00 0.00 2.91 +1.13 58 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 2.43 +0.93 57 0 15 0
28JAN27 92.50 C 0.00 0.00 0.00 2.08 +0.82 57 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 1.78 +0.69 57 0 2 0
28JAN27 97.50 C 0.00 0.00 0.00 1.52 +0.64 57 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 24.80 +3.49 59 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 24.02 +3.45 59 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 23.26 +3.41 59 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 22.51 +3.37 59 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 21.78 +3.33 59 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 20.01 +3.20 59 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.36 +3.08 59 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.81 +2.95 59 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.36 +2.81 59 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 14.01 +2.84 59 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.76 +2.67 59 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 11.44 +2.33 58 0 60 0
30MAR27 70.00 C 10.80 10.80 10.80 10.41 +2.21 59 150 213 +150
30MAR27 72.50 C 9.78 9.78 9.78 9.46 +2.08 59 10 130 +10
30MAR27 75.00 C 0.00 0.00 0.00 8.59 +1.97 59 0 90 0
30MAR27 77.50 C 0.00 0.00 0.00 7.78 +1.85 59 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 7.05 +1.73 59 0 639 0
30MAR27 82.50 C 0.00 0.00 0.00 6.38 +1.53 59 0 2,614 0
30MAR27 85.00 C 0.00 0.00 0.00 5.76 +1.31 59 0 3,616 0
30MAR27 87.50 C 0.00 0.00 0.00 5.33 +1.47 60 0 3,163 0
30MAR27 90.00 C 5.66 5.66 5.66 4.88 +1.32 60 12 1,790 0
30MAR27 92.50 C 0.00 0.00 0.00 4.40 +1.31 60 0 1,270 0
30MAR27 95.00 C 0.00 0.00 0.00 3.97 +1.13 60 0 1,212 0
30MAR27 97.50 C 0.00 0.00 0.00 3.47 +1.01 59 0 30 0
30MAR27 100.00 C 0.00 0.00 0.00 3.23 +0.96 60 0 10 0
30MAR27 102.50 C 0.00 0.00 0.00 2.82 +0.85 59 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 2.54 +0.78 59 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 2.29 +0.72 59 0 75 0
30MAR27 110.00 C 0.00 0.00 0.00 2.13 +0.73 60 0 30 0
30MAR27 112.50 C 0.00 0.00 0.00 1.92 +0.63 60 0 130 0
30MAR27 115.00 C 0.00 0.00 0.00 1.67 +0.55 59 0 75 0
30MAR27 117.50 C 2.09 2.09 2.09 1.51 +0.51 59 15 270 +15
29JUN27 46.00 C 0.00 0.00 0.00 26.72 +3.35 61 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 26.03 +3.31 61 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 25.36 +3.28 61 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 24.70 +3.24 61 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 24.05 +3.20 61 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 22.49 +3.09 61 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 21.02 +2.99 61 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 19.63 +2.88 61 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 18.33 +2.78 61 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 17.10 +2.67 61 0 0 0
29JUN27 65.00 C 15.37 15.37 15.37 16.08 +2.69 62 14 14 +14
29JUN27 67.50 C 14.20 15.67 14.20 14.53 +2.11 60 44 44 +44
29JUN27 70.00 C 12.98 15.28 12.98 13.52 +2.00 60 66 66 +66
29JUN27 72.50 C 12.36 14.65 12.36 12.55 +1.87 60 28 28 +28
29JUN27 75.00 C 11.76 11.76 11.76 12.15 +2.25 62 3 3 +2
29JUN27 77.50 C 0.00 0.00 0.00 11.23 +2.05 61 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 10.46 +1.95 61 0 306 0
29JUN27 82.50 C 0.00 0.00 0.00 9.74 +1.85 61 0 1,438 0
29JUN27 85.00 C 0.00 0.00 0.00 9.29 +1.98 62 0 1,066 0
29JUN27 87.50 C 0.00 0.00 0.00 8.70 +1.85 62 0 60 0
29JUN27 90.00 C 0.00 0.00 0.00 7.88 +1.48 61 0 15 0
29JUN27 92.50 C 0.00 0.00 0.00 7.34 +1.51 61 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 6.84 +1.43 61 0 36 0
29JUN27 97.50 C 0.00 0.00 0.00 6.38 +1.36 61 0 150 0
29JUN27 100.00 C 0.00 0.00 0.00 5.95 +1.30 61 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 5.54 +1.22 61 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 5.17 +1.16 61 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 4.82 +0.99 61 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 4.50 +1.04 61 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 4.20 +0.99 61 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 3.92 +0.94 61 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 3.65 +0.88 61 0 30 0
29SEP27 46.00 C 0.00 0.00 0.00 28.54 +3.31 63 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 27.91 +3.28 62 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 27.30 +3.25 63 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 26.70 +3.22 63 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 26.11 +3.19 63 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 24.69 +3.10 63 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 23.34 +2.72 63 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 22.07 +2.93 63 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 20.86 +2.96 63 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 19.72 +2.87 63 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 18.52 +2.66 62 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 17.47 +2.51 62 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 16.57 +2.40 62 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 15.74 +2.44 62 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 14.82 +2.23 62 0 1 0
29SEP27 77.50 C 0.00 0.00 0.00 14.00 +2.04 62 0 5 0
29SEP27 80.00 C 0.00 0.00 0.00 13.30 +2.03 62 0 4 0
29SEP27 82.50 C 0.00 0.00 0.00 12.77 +2.22 63 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 11.95 +1.96 63 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 11.58 +2.21 64 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 11.00 +1.89 64 0 6 0
29SEP27 92.50 C 0.00 0.00 0.00 10.13 +1.79 63 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 9.88 +1.77 64 0 5 0
29SEP27 97.50 C 0.00 0.00 0.00 9.09 +1.43 63 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 8.87 +1.84 64 0 1 0
29SEP27 102.50 C 0.00 0.00 0.00 8.17 +1.53 63 0 2 0
29SEP27 105.00 C 0.00 0.00 0.00 7.74 +1.47 63 0 1 0
29SEP27 107.50 C 0.00 0.00 0.00 7.34 +1.41 63 0 2 0
TOTAL CALL 4,302 31,341 +2,542
23OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
23OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
23OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
23OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
23OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
23OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
23OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
23OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
23OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
23OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
23OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
23OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
23OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 0.01 -0.02 88 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 0.01 -0.04 81 0 0 0
23OCT26 58.00 P 0.08 0.08 0.08 0.01 -0.09 75 31 31 +31
23OCT26 59.00 P 0.00 0.00 0.00 0.02 -0.15 74 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 0.04 -0.25 74 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 0.07 -0.40 73 0 15 0
23OCT26 62.00 P 0.00 0.00 0.00 0.12 -0.59 72 0 75 0
23OCT26 63.00 P 0.43 0.43 0.43 0.21 -0.84 72 12 3 -12
23OCT26 64.00 P 0.76 0.76 0.71 0.34 -1.14 72 30 30 +29
23OCT26 65.00 P 0.00 0.00 0.00 0.53 -1.47 72 0 0 0
23OCT26 66.00 P 0.57 0.57 0.56 0.80 -1.81 72 25 25 +25
23OCT26 67.00 P 0.87 0.87 0.87 1.15 -2.16 72 15 15 +15
23OCT26 68.00 P 1.03 1.16 1.03 1.59 -2.38 73 18 18 +18
23OCT26 69.00 P 0.00 0.00 0.00 2.13 -2.66 74 0 0 0
23OCT26 70.00 P 0.00 0.00 0.00 2.75 -2.91 75 0 0 0
23OCT26 71.00 P 0.00 0.00 0.00 3.45 -3.13 76 0 0 0
23OCT26 72.00 P 0.00 0.00 0.00 4.23 -3.29 77 0 0 0
23OCT26 73.00 P 0.00 0.00 0.00 4.92 -3.57 71 0 0 0
23OCT26 74.00 P 0.00 0.00 0.00 5.79 -3.67 71 0 0 0
23OCT26 75.00 P 0.00 0.00 0.00 6.70 -3.75 71 0 0 0
23OCT26 76.00 P 0.00 0.00 0.00 7.64 -3.81 71 0 0 0
23OCT26 77.00 P 0.00 0.00 0.00 8.60 -3.85 71 0 0 0
23OCT26 78.00 P 0.00 0.00 0.00 9.58 -3.87 72 0 0 0
23OCT26 79.00 P 0.00 0.00 0.00 10.56 -3.89 69 0 0 0
23OCT26 80.00 P 0.00 0.00 0.00 11.55 -3.90 0 0 0 0
23OCT26 81.00 P 0.00 0.00 0.00 12.55 -3.90 0 0 0 0
23OCT26 82.00 P 0.00 0.00 0.00 13.55 -3.90 0 0 0 0
23OCT26 83.00 P 0.00 0.00 0.00 14.55 -3.90 0 0 0 0
23OCT26 84.00 P 0.00 0.00 0.00 15.55 -3.90 0 0 0 0
23OCT26 85.00 P 0.00 0.00 0.00 16.55 -3.90 0 0 0 0
23OCT26 86.00 P 0.00 0.00 0.00 17.55 -3.90 0 0 0 0
23OCT26 87.00 P 0.00 0.00 0.00 18.55 -3.90 0 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 19.55 -3.90 0 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 20.55 -3.90 0 0 0 0
23OCT26 90.00 P 0.00 0.00 0.00 21.55 -3.90 0 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 22.55 -3.90 0 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 23.55 -3.90 0 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 86 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 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 -0.02 66 0 15 0
29OCT26 55.00 P 0.00 0.00 0.00 0.03 -0.06 63 0 45 0
29OCT26 57.50 P 0.00 0.00 0.00 0.11 -0.17 64 0 456 0
29OCT26 60.00 P 0.00 0.00 0.00 0.28 -0.42 63 20 337 -20
29OCT26 62.50 P 0.71 0.71 0.52 0.66 -0.81 64 124 334 -114
29OCT26 65.00 P 1.27 1.27 0.93 1.26 -1.40 63 323 228 -160
29OCT26 67.50 P 2.04 2.30 1.34 2.30 -1.84 65 184 84 +34
29OCT26 70.00 P 3.30 3.30 3.16 3.57 -2.48 63 88 83 -88
29OCT26 72.50 P 4.30 4.30 4.30 5.25 -2.96 63 100 101 -100
29OCT26 75.00 P 0.00 0.00 0.00 7.21 -3.33 63 0 94 0
29OCT26 77.50 P 0.00 0.00 0.00 9.38 -3.59 63 0 49 0
29OCT26 80.00 P 0.00 0.00 0.00 11.70 -3.78 63 0 278 0
29OCT26 82.50 P 0.00 0.00 0.00 14.11 -3.84 64 0 270 0
29OCT26 85.00 P 0.00 0.00 0.00 16.56 -3.89 62 0 109 0
29OCT26 87.50 P 0.00 0.00 0.00 19.05 -3.90 0 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 21.55 -3.90 0 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 24.05 -3.90 0 0 11 0
29OCT26 95.00 P 0.00 0.00 0.00 26.55 -3.90 0 0 15 0
29OCT26 97.50 P 0.00 0.00 0.00 29.05 -3.90 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 31.55 -3.90 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 34.05 -3.90 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 36.55 -3.90 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 39.05 -3.90 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 41.55 -3.90 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 44.05 -3.90 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 46.55 -3.90 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 49.05 -3.90 0 0 0 0
30OCT26 47.50 P 0.00 0.00 0.00 0.01 - 84 0 0 -
30OCT26 48.00 P 0.00 0.00 0.00 0.01 - 82 0 0 -
30OCT26 48.50 P 0.00 0.00 0.00 0.01 - 79 0 0 -
30OCT26 49.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
30OCT26 49.50 P 0.00 0.00 0.00 0.01 - 75 0 0 -
30OCT26 50.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
30OCT26 51.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
30OCT26 52.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
30OCT26 53.00 P 0.00 0.00 0.00 0.02 - 65 0 0 -
30OCT26 54.00 P 0.00 0.00 0.00 0.03 - 65 0 0 -
30OCT26 55.00 P 0.00 0.00 0.00 0.04 - 62 0 0 -
30OCT26 56.00 P 0.00 0.00 0.00 0.07 - 63 0 0 -
30OCT26 57.00 P 0.00 0.00 0.00 0.10 - 62 0 0 -
30OCT26 58.00 P 0.00 0.00 0.00 0.15 - 62 0 0 -
30OCT26 59.00 P 0.00 0.00 0.00 0.22 - 62 0 0 -
30OCT26 60.00 P 0.00 0.00 0.00 0.33 - 63 0 0 -
30OCT26 61.00 P 0.00 0.00 0.00 0.46 - 63 0 0 -
30OCT26 62.00 P 0.00 0.00 0.00 0.62 - 63 0 0 -
30OCT26 63.00 P 0.00 0.00 0.00 0.82 - 63 0 0 -
30OCT26 64.00 P 0.00 0.00 0.00 1.09 - 63 0 0 -
30OCT26 65.00 P 0.00 0.00 0.00 1.40 - 63 0 0 -
30OCT26 66.00 P 1.07 1.07 1.07 1.76 - 63 15 15 -
30OCT26 67.00 P 1.36 1.36 1.36 2.17 - 64 15 15 -
30OCT26 68.00 P 1.69 1.69 1.69 2.65 - 64 15 15 -
30OCT26 69.00 P 0.00 0.00 0.00 3.18 - 64 0 0 -
30OCT26 70.00 P 0.00 0.00 0.00 3.74 - 64 0 0 -
30OCT26 71.00 P 4.07 4.07 4.07 4.34 - 63 15 15 -
30OCT26 72.00 P 0.00 0.00 0.00 5.04 - 63 0 0 -
30OCT26 73.00 P 0.00 0.00 0.00 5.70 - 62 0 0 -
30OCT26 74.00 P 0.00 0.00 0.00 6.47 - 62 0 0 -
30OCT26 75.00 P 0.00 0.00 0.00 7.28 - 62 0 0 -
30OCT26 76.00 P 0.00 0.00 0.00 8.11 - 62 0 0 -
30OCT26 77.00 P 0.00 0.00 0.00 8.99 - 62 0 0 -
30OCT26 78.00 P 0.00 0.00 0.00 9.88 - 62 0 0 -
30OCT26 79.00 P 0.00 0.00 0.00 10.79 - 62 0 0 -
30OCT26 80.00 P 0.00 0.00 0.00 11.73 - 62 0 0 -
30OCT26 81.00 P 0.00 0.00 0.00 12.68 - 62 0 0 -
30OCT26 82.00 P 0.00 0.00 0.00 13.64 - 62 0 0 -
30OCT26 83.00 P 0.00 0.00 0.00 14.61 - 62 0 0 -
30OCT26 84.00 P 0.00 0.00 0.00 15.59 - 63 0 0 -
30OCT26 85.00 P 0.00 0.00 0.00 16.57 - 62 0 0 -
27NOV26 46.00 P 0.00 0.00 0.00 0.07 -0.05 59 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.08 -0.09 57 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.12 -0.10 58 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.16 -0.14 58 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.21 -0.17 58 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.39 -0.30 58 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.68 -0.47 58 0 41 0
27NOV26 57.50 P 0.00 0.00 0.00 1.12 -0.66 58 0 292 0
27NOV26 60.00 P 1.70 1.70 1.40 1.71 -0.91 58 60 421 -20
27NOV26 62.50 P 0.00 0.00 0.00 2.49 -1.18 59 0 626 0
27NOV26 65.00 P 0.00 0.00 0.00 3.47 -1.46 59 0 384 0
27NOV26 67.50 P 0.00 0.00 0.00 4.66 -1.80 59 0 230 0
27NOV26 70.00 P 5.60 5.60 5.60 6.01 -1.72 59 6 369 -6
27NOV26 72.50 P 0.00 0.00 0.00 7.59 -1.90 60 0 286 0
27NOV26 75.00 P 7.65 7.65 7.65 9.12 -2.33 58 1 255 -1
27NOV26 77.50 P 0.00 0.00 0.00 10.97 -2.88 58 0 131 0
27NOV26 80.00 P 0.00 0.00 0.00 12.96 -3.10 58 0 55 0
27NOV26 82.50 P 0.00 0.00 0.00 15.05 -3.29 58 0 113 0
27NOV26 85.00 P 0.00 0.00 0.00 17.25 -3.43 58 0 135 0
27NOV26 87.50 P 0.00 0.00 0.00 19.53 -3.55 58 0 25 0
27NOV26 90.00 P 0.00 0.00 0.00 21.86 -3.65 58 0 10 0
27NOV26 92.50 P 0.00 0.00 0.00 24.23 -3.74 58 0 255 0
27NOV26 95.00 P 0.00 0.00 0.00 26.65 -3.80 58 0 90 0
27NOV26 97.50 P 0.00 0.00 0.00 29.10 -3.85 58 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 31.57 -3.88 58 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 34.05 -3.90 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 36.55 -3.90 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 39.05 -3.90 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 41.55 -3.90 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 44.05 -3.90 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 46.55 -3.90 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 49.05 -3.90 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.34 -0.13 57 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.42 -0.18 57 0 45 0
30DEC26 48.00 P 0.00 0.00 0.00 0.50 -0.22 57 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.62 -0.25 57 0 46 0
30DEC26 50.00 P 0.90 0.90 0.90 0.74 -0.29 57 20 61 -20
30DEC26 52.50 P 0.00 0.00 0.00 1.12 -0.42 57 0 120 0
30DEC26 55.00 P 0.00 0.00 0.00 1.63 -0.58 57 0 30 0
30DEC26 57.50 P 0.00 0.00 0.00 2.28 -0.72 58 0 63 0
30DEC26 60.00 P 3.27 3.27 2.67 3.05 -0.91 58 118 124 +118
30DEC26 62.50 P 4.36 4.36 4.33 3.95 -1.17 57 30 111 +15
30DEC26 65.00 P 5.49 5.49 4.77 5.04 -1.41 58 18 549 +15
30DEC26 67.50 P 0.00 0.00 0.00 6.28 -1.63 58 0 99 0
30DEC26 70.00 P 0.00 0.00 0.00 7.67 -1.71 58 0 104 0
30DEC26 72.50 P 8.05 8.05 7.99 9.19 -1.98 58 20 75 0
30DEC26 75.00 P 0.00 0.00 0.00 10.43 -2.80 55 0 57 0
30DEC26 77.50 P 0.00 0.00 0.00 12.46 -2.45 57 0 43 0
30DEC26 80.00 P 0.00 0.00 0.00 14.00 -3.16 54 0 41 0
30DEC26 82.50 P 0.00 0.00 0.00 16.11 -3.23 55 0 360 0
30DEC26 85.00 P 0.00 0.00 0.00 18.32 -2.99 57 0 445 0
30DEC26 87.50 P 0.00 0.00 0.00 20.43 -3.14 57 0 385 0
30DEC26 90.00 P 0.00 0.00 0.00 22.63 -3.25 57 0 815 0
30DEC26 92.50 P 0.00 0.00 0.00 24.85 -3.12 57 0 630 0
30DEC26 95.00 P 0.00 0.00 0.00 27.16 -3.47 57 0 275 0
30DEC26 97.50 P 0.00 0.00 0.00 29.48 -3.57 57 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 31.86 -3.64 57 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 34.25 -3.72 57 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 36.67 -3.78 57 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 39.12 -3.83 57 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 41.58 -3.87 57 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 44.06 -3.89 57 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 46.55 -3.90 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 49.05 -3.90 0 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.71 -0.20 57 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.83 -0.24 57 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.96 -0.31 57 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 1.13 -0.35 57 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 1.30 -0.40 58 0 98 0
28JAN27 52.50 P 0.00 0.00 0.00 1.82 -0.53 58 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 2.46 -0.67 58 0 30 0
28JAN27 57.50 P 0.00 0.00 0.00 3.21 -0.82 58 0 75 0
28JAN27 60.00 P 0.00 0.00 0.00 4.10 -0.98 58 0 15 0
28JAN27 62.50 P 0.00 0.00 0.00 5.10 -1.19 58 0 30 0
28JAN27 65.00 P 0.00 0.00 0.00 6.25 -1.39 58 0 30 0
28JAN27 67.50 P 0.00 0.00 0.00 7.53 -1.58 58 0 30 0
28JAN27 70.00 P 0.00 0.00 0.00 8.94 -1.58 58 0 15 0
28JAN27 72.50 P 0.00 0.00 0.00 10.45 -1.72 58 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 11.89 -2.10 57 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 13.57 -2.29 57 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 15.40 -2.45 57 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 17.27 -2.62 57 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 19.26 -2.75 57 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 21.28 -2.90 57 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 23.40 -3.01 57 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 25.53 -3.15 57 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 27.76 -3.24 57 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 30.00 -3.34 57 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 1.74 -0.44 60 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.98 -0.43 60 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 2.15 -0.55 59 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 2.45 -0.55 60 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 2.70 -0.60 60 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 3.45 -0.71 60 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 4.29 -0.79 60 0 15 0
30MAR27 57.50 P 0.00 0.00 0.00 5.20 -0.92 60 0 45 0
30MAR27 60.00 P 0.00 0.00 0.00 6.21 -1.08 60 0 61 0
30MAR27 62.50 P 0.00 0.00 0.00 7.33 -1.24 60 0 40 0
30MAR27 65.00 P 0.00 0.00 0.00 8.57 -1.39 60 0 173 0
30MAR27 67.50 P 0.00 0.00 0.00 9.91 -1.54 60 0 45 0
30MAR27 70.00 P 0.00 0.00 0.00 11.35 -1.40 60 0 135 0
30MAR27 72.50 P 0.00 0.00 0.00 12.64 -1.96 59 0 95 0
30MAR27 75.00 P 0.00 0.00 0.00 14.29 -1.92 59 0 37 0
30MAR27 77.50 P 0.00 0.00 0.00 15.98 -2.25 59 0 52 0
30MAR27 80.00 P 0.00 0.00 0.00 17.68 -2.22 59 0 601 0
30MAR27 82.50 P 0.00 0.00 0.00 19.52 -2.30 59 0 1,608 0
30MAR27 85.00 P 0.00 0.00 0.00 21.39 -2.44 59 0 2,739 0
30MAR27 87.50 P 0.00 0.00 0.00 23.30 -2.55 59 0 3,107 0
30MAR27 90.00 P 0.00 0.00 0.00 25.31 -2.64 59 0 1,775 0
30MAR27 92.50 P 0.00 0.00 0.00 27.33 -2.77 59 0 1,225 0
30MAR27 95.00 P 0.00 0.00 0.00 29.40 -2.85 59 0 1,041 0
30MAR27 97.50 P 0.00 0.00 0.00 31.54 -2.94 59 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 33.69 -3.05 59 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 35.88 -3.12 59 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 38.13 -3.18 59 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 40.39 -3.26 59 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 42.65 -3.35 59 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 44.98 -3.39 59 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 47.32 -3.46 59 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 49.67 -3.52 59 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 3.38 -0.46 62 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 3.70 -0.45 62 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 3.90 -0.71 61 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 4.34 -0.63 62 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 4.66 -0.67 62 0 0 0
29JUN27 52.50 P 5.30 5.42 5.30 5.51 -0.79 62 30 115 0
29JUN27 55.00 P 6.22 6.35 6.22 6.46 -0.90 62 15 37 +15
29JUN27 57.50 P 0.00 0.00 0.00 7.67 -0.84 62 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 8.70 -1.06 62 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 9.88 -1.23 61 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 11.21 -1.33 61 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 12.62 -1.44 62 0 50 0
29JUN27 70.00 P 0.00 0.00 0.00 14.05 -1.55 61 0 65 0
29JUN27 72.50 P 0.00 0.00 0.00 16.06 -1.17 63 0 115 0
29JUN27 75.00 P 0.00 0.00 0.00 17.14 -1.81 61 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 18.81 -1.87 61 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 20.54 -1.93 61 0 302 0
29JUN27 82.50 P 0.00 0.00 0.00 22.27 -2.10 61 0 1,396 0
29JUN27 85.00 P 0.00 0.00 0.00 24.08 -2.18 61 0 1,051 0
29JUN27 87.50 P 0.00 0.00 0.00 25.97 -2.20 61 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 27.87 -2.34 61 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 29.78 -2.47 61 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 31.79 -2.54 61 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 33.83 -2.55 61 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 35.88 -2.67 61 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 37.94 -2.78 61 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 40.08 -2.82 61 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 42.24 -2.85 61 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 44.42 -2.94 61 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 46.60 -3.03 61 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 48.81 -3.10 61 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 51.08 -3.13 61 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 4.77 -0.58 63 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 5.25 -0.67 63 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 5.63 -0.69 63 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 6.04 -0.68 63 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 6.40 -0.73 63 0 25 0
29SEP27 52.50 P 0.00 0.00 0.00 7.40 -0.83 63 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 8.47 -0.92 63 0 2 0
29SEP27 57.50 P 0.00 0.00 0.00 9.66 -0.98 63 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 10.87 -1.05 63 0 20 0
29SEP27 62.50 P 0.00 0.00 0.00 12.15 -1.25 63 0 2 0
29SEP27 65.00 P 0.00 0.00 0.00 13.50 -1.38 63 0 8 0
29SEP27 67.50 P 0.00 0.00 0.00 14.94 -1.35 63 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 16.42 -1.34 63 0 1 0
29SEP27 72.50 P 0.00 0.00 0.00 17.99 -1.63 63 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 19.43 -1.75 62 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 21.11 -1.77 62 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 22.71 -1.90 62 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 24.63 -1.80 63 0 5 0
29SEP27 85.00 P 0.00 0.00 0.00 26.40 -1.94 63 0 10 0
29SEP27 87.50 P 0.00 0.00 0.00 28.18 -2.10 63 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 30.10 -2.09 63 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 32.02 -2.11 63 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 33.95 -2.22 63 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 35.89 -2.35 63 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 37.89 -2.44 63 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 39.95 -2.44 63 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 42.02 -2.46 63 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 44.10 -2.56 63 0 0 0
TOTAL PUT 1,348 27,579 -226
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$ 156.500
23OCT26 130.00 C 0.00 0.00 0.00 26.60 - 94 0 0 -
23OCT26 131.00 C 0.00 0.00 0.00 25.62 - 94 0 0 -
23OCT26 132.00 C 0.00 0.00 0.00 24.65 - 95 0 0 -
23OCT26 133.00 C 0.00 0.00 0.00 23.68 +4.91 95 0 0 0
23OCT26 134.00 C 0.00 0.00 0.00 22.71 +4.83 94 0 0 0
23OCT26 135.00 C 0.00 0.00 0.00 21.75 +4.75 94 0 0 0
23OCT26 136.00 C 0.00 0.00 0.00 20.81 +4.67 95 0 0 0
23OCT26 137.00 C 0.00 0.00 0.00 19.87 +4.57 95 0 0 0
23OCT26 138.00 C 0.00 0.00 0.00 18.94 +4.47 95 0 0 0
23OCT26 139.00 C 0.00 0.00 0.00 18.02 +4.35 94 0 0 0
23OCT26 140.00 C 0.00 0.00 0.00 17.12 +4.24 94 0 0 0
23OCT26 141.00 C 0.00 0.00 0.00 16.23 +4.11 94 0 0 0
23OCT26 142.00 C 0.00 0.00 0.00 15.36 +3.97 94 0 0 0
23OCT26 143.00 C 0.00 0.00 0.00 14.51 +3.84 94 0 0 0
23OCT26 144.00 C 0.00 0.00 0.00 13.68 +3.70 95 0 0 0
23OCT26 145.00 C 0.00 0.00 0.00 12.86 +3.54 94 0 0 0
23OCT26 146.00 C 0.00 0.00 0.00 12.44 +4.02 103 0 0 0
23OCT26 147.00 C 0.00 0.00 0.00 11.65 +3.82 102 0 0 0
23OCT26 148.00 C 0.00 0.00 0.00 10.88 +3.60 101 0 0 0
23OCT26 149.00 C 0.00 0.00 0.00 10.15 +3.42 101 0 0 0
23OCT26 150.00 C 0.00 0.00 0.00 9.44 +3.22 100 0 0 0
23OCT26 152.50 C 0.00 0.00 0.00 7.79 +2.73 99 0 0 0
23OCT26 155.00 C 0.00 0.00 0.00 6.34 +2.28 98 0 11 0
23OCT26 157.50 C 0.00 0.00 0.00 5.07 +1.86 97 0 12 0
23OCT26 160.00 C 3.40 9.28 3.40 3.99 +1.48 96 59 20 -19
23OCT26 162.50 C 3.29 5.99 3.29 3.09 +1.16 96 115 80 -35
23OCT26 165.00 C 2.60 5.00 2.55 2.36 +0.89 96 118 111 +85
23OCT26 167.50 C 2.00 2.31 2.00 1.77 +0.67 96 35 32 +23
23OCT26 170.00 C 0.88 2.80 0.88 1.30 +0.46 95 19 33 +11
23OCT26 172.50 C 1.74 1.74 1.74 0.95 +0.31 95 9 9 +9
23OCT26 175.00 C 1.05 3.07 1.05 0.68 +0.22 95 41 38 -2
23OCT26 177.50 C 1.82 2.51 1.82 0.47 +0.14 95 45 60 +43
23OCT26 180.00 C 0.00 0.00 0.00 0.33 +0.10 95 0 0 0
23OCT26 182.50 C 0.40 0.40 0.40 0.22 +0.06 95 5 5 +5
23OCT26 185.00 C 0.00 0.00 0.00 0.15 +0.04 95 0 0 0
23OCT26 187.50 C 1.01 1.01 1.01 0.10 +0.02 95 15 15 +15
23OCT26 190.00 C 0.00 0.00 0.00 0.07 +0.02 96 0 0 0
23OCT26 192.50 C 0.00 0.00 0.00 0.05 +0.01 97 0 15 0
23OCT26 195.00 C 0.00 0.00 0.00 0.03 0.00 96 0 0 0
23OCT26 197.50 C 0.00 0.00 0.00 0.02 0.00 97 0 0 0
23OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
23OCT26 202.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
23OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
23OCT26 207.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
23OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
23OCT26 212.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
23OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
23OCT26 217.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
23OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
23OCT26 222.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
23OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
23OCT26 227.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
23OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 29.47 - 79 0 0 -
29OCT26 130.00 C 0.00 0.00 0.00 27.13 - 79 0 0 -
29OCT26 132.50 C 0.00 0.00 0.00 24.86 - 79 0 0 -
29OCT26 135.00 C 0.00 0.00 0.00 22.64 +4.32 79 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 20.51 +4.09 79 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 18.47 +3.85 79 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 16.53 +3.59 79 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 14.69 +3.31 79 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 12.98 +3.33 79 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 11.39 +3.01 79 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 9.92 +2.69 79 0 0 0
29OCT26 155.00 C 10.80 10.80 10.80 8.85 +2.65 82 5 5 0
29OCT26 157.50 C 6.50 12.00 6.50 7.60 +2.32 81 10 8 -2
29OCT26 160.00 C 7.30 7.30 7.30 6.49 +2.02 81 1 1 +1
29OCT26 162.50 C 9.24 9.24 9.24 5.50 +1.74 81 5 5 0
29OCT26 165.00 C 0.00 0.00 0.00 4.63 +1.48 80 0 0 0
29OCT26 167.50 C 8.10 8.10 8.10 3.88 +1.26 80 1 1 +1
29OCT26 170.00 C 3.95 6.30 3.95 3.22 +1.06 80 25 43 +10
29OCT26 172.50 C 0.00 0.00 0.00 2.66 +0.88 80 0 0 0
29OCT26 175.00 C 5.00 5.00 5.00 2.18 +0.73 80 2 53 +2
29OCT26 177.50 C 0.00 0.00 0.00 1.78 +0.54 80 0 30 0
29OCT26 180.00 C 1.60 3.47 1.60 1.44 +0.43 80 31 62 +30
29OCT26 182.50 C 2.00 3.21 1.67 1.16 +0.34 80 50 112 +50
29OCT26 185.00 C 1.73 1.73 1.73 0.93 +0.28 80 9 115 +9
29OCT26 187.50 C 1.47 1.64 1.47 0.74 +0.22 80 18 65 +18
29OCT26 190.00 C 1.25 1.65 1.25 0.58 +0.17 79 10 110 0
29OCT26 192.50 C 0.00 0.00 0.00 0.46 +0.14 80 0 152 0
29OCT26 195.00 C 0.00 0.00 0.00 0.36 +0.11 80 0 153 0
29OCT26 197.50 C 0.00 0.00 0.00 0.28 +0.08 79 0 117 0
29OCT26 200.00 C 0.00 0.00 0.00 0.22 +0.06 80 0 117 0
29OCT26 205.00 C 0.00 0.00 0.00 0.13 +0.04 80 0 95 0
29OCT26 210.00 C 0.00 0.00 0.00 0.08 +0.02 80 0 120 0
29OCT26 215.00 C 0.00 0.00 0.00 0.05 +0.01 81 0 121 0
29OCT26 220.00 C 0.20 0.20 0.20 0.03 +0.01 81 1 4,014 -1
29OCT26 225.00 C 0.00 0.00 0.00 0.02 +0.01 83 0 153 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 82 0 489 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 86 0 35 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 90 0 55 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 94 0 90 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 97 0 77 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 101 0 99 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 105 0 44 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 108 0 5 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 115 0 84 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 118 0 342 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 122 0 69 0
29OCT26 290.00 C 0.00 0.00 0.00 0.01 0.00 125 0 32 0
29OCT26 295.00 C 0.00 0.00 0.00 0.01 0.00 128 0 50 0
29OCT26 300.00 C 0.00 0.00 0.00 0.01 0.00 131 0 44 0
30OCT26 130.00 C 0.00 0.00 0.00 27.49 - 85 0 0 -
30OCT26 131.00 C 0.00 0.00 0.00 26.60 - 85 0 0 -
30OCT26 132.00 C 0.00 0.00 0.00 25.72 - 85 0 0 -
30OCT26 133.00 C 0.00 0.00 0.00 24.86 - 85 0 0 -
30OCT26 134.00 C 0.00 0.00 0.00 24.00 - 85 0 0 -
30OCT26 135.00 C 0.00 0.00 0.00 23.16 - 85 0 0 -
30OCT26 136.00 C 0.00 0.00 0.00 22.33 - 85 0 0 -
30OCT26 137.00 C 0.00 0.00 0.00 21.51 - 85 0 0 -
30OCT26 138.00 C 0.00 0.00 0.00 20.71 - 85 0 0 -
30OCT26 139.00 C 0.00 0.00 0.00 19.92 - 85 0 0 -
30OCT26 140.00 C 0.00 0.00 0.00 19.15 - 85 0 0 -
30OCT26 141.00 C 0.00 0.00 0.00 18.39 - 85 0 0 -
30OCT26 142.00 C 0.00 0.00 0.00 17.65 - 85 0 0 -
30OCT26 143.00 C 0.00 0.00 0.00 16.93 - 85 0 0 -
30OCT26 144.00 C 0.00 0.00 0.00 16.22 - 85 0 0 -
30OCT26 145.00 C 0.00 0.00 0.00 15.53 - 85 0 0 -
30OCT26 146.00 C 0.00 0.00 0.00 14.85 - 85 0 0 -
30OCT26 147.00 C 0.00 0.00 0.00 14.20 - 85 0 0 -
30OCT26 148.00 C 0.00 0.00 0.00 13.56 - 85 0 0 -
30OCT26 149.00 C 0.00 0.00 0.00 12.94 - 85 0 0 -
30OCT26 150.00 C 0.00 0.00 0.00 12.71 - 89 0 0 -
30OCT26 152.50 C 0.00 0.00 0.00 11.24 - 88 0 0 -
30OCT26 155.00 C 0.00 0.00 0.00 9.89 - 88 0 0 -
30OCT26 157.50 C 0.00 0.00 0.00 8.66 - 87 0 0 -
30OCT26 160.00 C 0.00 0.00 0.00 7.54 - 87 0 0 -
30OCT26 162.50 C 0.00 0.00 0.00 6.53 - 87 0 0 -
30OCT26 165.00 C 9.06 9.06 9.06 5.63 - 86 160 160 -
30OCT26 167.50 C 0.00 0.00 0.00 4.83 - 86 0 0 -
30OCT26 170.00 C 7.80 7.80 5.70 4.12 - 86 6 3 -
30OCT26 172.50 C 0.00 0.00 0.00 3.50 - 86 0 0 -
30OCT26 175.00 C 0.00 0.00 0.00 2.96 - 86 0 0 -
30OCT26 177.50 C 0.00 0.00 0.00 2.49 - 86 0 0 -
30OCT26 180.00 C 2.15 2.15 2.15 2.09 - 86 15 15 -
30OCT26 182.50 C 0.00 0.00 0.00 1.74 - 86 0 0 -
30OCT26 185.00 C 0.00 0.00 0.00 1.45 - 86 0 0 -
30OCT26 187.50 C 0.00 0.00 0.00 1.20 - 86 0 0 -
30OCT26 190.00 C 0.00 0.00 0.00 0.98 - 85 0 0 -
30OCT26 192.50 C 0.00 0.00 0.00 0.81 - 85 0 0 -
30OCT26 195.00 C 0.00 0.00 0.00 0.66 - 85 0 0 -
30OCT26 197.50 C 0.00 0.00 0.00 0.54 - 85 0 0 -
30OCT26 200.00 C 0.00 0.00 0.00 0.43 - 85 0 0 -
27NOV26 127.50 C 0.00 0.00 0.00 33.04 - 74 0 0 -
27NOV26 130.00 C 0.00 0.00 0.00 31.14 - 74 0 0 -
27NOV26 132.50 C 0.00 0.00 0.00 29.31 - 74 0 0 -
27NOV26 135.00 C 0.00 0.00 0.00 27.55 +3.84 74 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 25.86 +3.70 74 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 24.23 +3.56 74 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 22.67 +3.41 74 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 21.18 +3.80 74 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 19.76 +3.61 74 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 18.41 +3.43 74 0 10 0
27NOV26 152.50 C 0.00 0.00 0.00 17.50 +3.62 76 0 15 0
27NOV26 155.00 C 0.00 0.00 0.00 16.26 +3.42 76 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 15.09 +3.22 76 0 45 0
27NOV26 160.00 C 0.00 0.00 0.00 13.99 +3.04 76 0 55 0
27NOV26 162.50 C 0.00 0.00 0.00 12.95 +2.85 75 0 32 0
27NOV26 165.00 C 0.00 0.00 0.00 11.99 +2.69 75 0 75 0
27NOV26 167.50 C 0.00 0.00 0.00 11.08 +2.53 75 0 45 0
27NOV26 170.00 C 0.00 0.00 0.00 10.24 +2.39 75 0 47 0
27NOV26 172.50 C 9.24 9.29 9.24 9.45 +2.24 75 21 21 +21
27NOV26 175.00 C 8.50 8.50 8.50 8.71 +2.11 75 1 18 +1
27NOV26 177.50 C 0.00 0.00 0.00 8.00 +1.95 75 0 2 0
27NOV26 180.00 C 0.00 0.00 0.00 7.35 +1.82 75 0 1 0
27NOV26 182.50 C 0.00 0.00 0.00 6.74 +1.68 75 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 6.18 +1.56 75 0 12 0
27NOV26 187.50 C 0.00 0.00 0.00 5.66 +1.45 75 0 35 0
27NOV26 190.00 C 7.20 7.20 7.20 5.17 +1.33 75 4 67 +4
27NOV26 192.50 C 0.00 0.00 0.00 4.73 +1.23 75 0 90 0
27NOV26 195.00 C 0.00 0.00 0.00 4.32 +1.14 75 0 59 0
27NOV26 197.50 C 0.00 0.00 0.00 3.94 +1.02 75 0 62 0
27NOV26 200.00 C 5.80 5.80 4.20 3.59 +0.89 75 4 22 -1
27NOV26 205.00 C 0.00 0.00 0.00 2.98 +0.68 75 0 32 0
27NOV26 210.00 C 0.00 0.00 0.00 2.46 +0.57 75 0 118 0
27NOV26 215.00 C 2.79 2.79 2.79 2.03 +0.48 75 15 45 +15
27NOV26 220.00 C 2.42 2.42 2.42 1.67 +0.41 75 15 136 0
27NOV26 225.00 C 0.00 0.00 0.00 1.37 +0.34 75 0 47 0
27NOV26 230.00 C 0.00 0.00 0.00 1.12 +0.28 75 0 120 0
27NOV26 235.00 C 0.00 0.00 0.00 0.91 +0.25 74 0 76 0
27NOV26 240.00 C 0.00 0.00 0.00 0.75 +0.21 75 0 104 0
27NOV26 245.00 C 0.00 0.00 0.00 0.61 +0.17 75 0 29 0
27NOV26 250.00 C 0.00 0.00 0.00 0.48 +0.13 74 0 66 0
27NOV26 255.00 C 0.00 0.00 0.00 0.39 +0.11 74 0 43 0
27NOV26 260.00 C 0.00 0.00 0.00 0.31 +0.08 74 0 15 0
27NOV26 265.00 C 0.00 0.00 0.00 0.25 +0.06 74 0 40 0
27NOV26 270.00 C 0.00 0.00 0.00 0.21 +0.06 74 0 38 0
27NOV26 275.00 C 0.00 0.00 0.00 0.17 +0.05 74 0 11 0
27NOV26 280.00 C 0.00 0.00 0.00 0.13 +0.03 74 0 4 0
27NOV26 285.00 C 0.00 0.00 0.00 0.11 +0.03 74 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 0.09 +0.02 74 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 0.07 +0.02 74 0 55 0
27NOV26 300.00 C 0.44 0.44 0.44 0.06 +0.02 75 15 174 0
30DEC26 127.50 C 0.00 0.00 0.00 36.33 - 70 0 0 -
30DEC26 130.00 C 0.00 0.00 0.00 34.62 - 70 0 0 -
30DEC26 132.50 C 0.00 0.00 0.00 32.97 - 70 0 0 -
30DEC26 135.00 C 0.00 0.00 0.00 31.37 +3.83 70 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 29.83 +3.72 70 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 28.35 +3.62 70 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 26.92 +3.51 70 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 25.54 +3.39 70 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 24.22 +3.91 70 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 22.95 +3.76 70 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 21.74 +3.62 70 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 20.14 +3.05 69 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 19.51 +3.39 71 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 18.48 +3.29 71 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 17.47 +3.16 71 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 16.52 +3.05 71 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 15.62 +2.94 71 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 14.77 +2.84 71 0 45 0
30DEC26 172.50 C 0.00 0.00 0.00 13.95 +2.39 71 0 24 0
30DEC26 175.00 C 0.00 0.00 0.00 13.27 +2.41 72 0 14 0
30DEC26 177.50 C 0.00 0.00 0.00 12.24 +2.04 70 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 11.52 +1.94 70 0 30 0
30DEC26 182.50 C 0.00 0.00 0.00 10.85 +1.86 70 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 10.21 +1.78 70 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 9.60 +1.69 70 0 33 0
30DEC26 190.00 C 0.00 0.00 0.00 9.02 +1.83 70 0 16 0
30DEC26 192.50 C 0.00 0.00 0.00 8.48 +1.53 70 0 33 0
30DEC26 195.00 C 0.00 0.00 0.00 7.97 +1.46 70 0 17 0
30DEC26 197.50 C 0.00 0.00 0.00 7.48 +1.38 70 0 66 0
30DEC26 200.00 C 0.00 0.00 0.00 7.03 +1.32 70 0 44 0
30DEC26 205.00 C 0.00 0.00 0.00 6.19 +1.19 70 0 31 0
30DEC26 210.00 C 0.00 0.00 0.00 5.44 +1.07 70 0 115 0
30DEC26 215.00 C 0.00 0.00 0.00 4.78 +0.96 70 0 223 0
30DEC26 220.00 C 0.00 0.00 0.00 4.20 +0.86 70 0 36 0
30DEC26 225.00 C 0.00 0.00 0.00 3.68 +0.77 70 0 45 0
30DEC26 230.00 C 0.00 0.00 0.00 3.23 +0.69 70 0 54 0
30DEC26 235.00 C 0.00 0.00 0.00 2.83 +0.62 70 0 75 0
30DEC26 240.00 C 0.00 0.00 0.00 2.47 +0.54 70 0 43 0
30DEC26 245.00 C 0.00 0.00 0.00 2.16 +0.48 70 0 33 0
30DEC26 250.00 C 0.00 0.00 0.00 1.89 +0.43 70 0 22 0
30DEC26 255.00 C 0.00 0.00 0.00 1.65 +0.38 70 0 48 0
30DEC26 260.00 C 0.00 0.00 0.00 1.44 +0.34 70 0 135 0
30DEC26 265.00 C 0.00 0.00 0.00 1.26 +0.30 70 0 3 0
30DEC26 270.00 C 0.00 0.00 0.00 1.10 +0.27 70 0 18 0
30DEC26 275.00 C 0.00 0.00 0.00 0.96 +0.24 70 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.84 +0.21 70 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.73 +0.18 70 0 18 0
30DEC26 290.00 C 0.00 0.00 0.00 0.64 +0.17 71 0 75 0
30DEC26 295.00 C 0.00 0.00 0.00 0.56 +0.15 71 0 2 0
30DEC26 300.00 C 0.93 0.93 0.93 0.49 +0.12 71 2 106 +2
28JAN27 127.50 C 0.00 0.00 0.00 39.25 - 71 0 0 -
28JAN27 130.00 C 0.00 0.00 0.00 37.66 - 71 0 0 -
28JAN27 132.50 C 0.00 0.00 0.00 36.12 - 71 0 0 -
28JAN27 135.00 C 0.00 0.00 0.00 34.63 +3.71 71 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 33.19 +3.62 71 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 31.79 +3.52 71 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 30.44 +3.42 71 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 29.13 +3.32 71 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 27.87 +3.97 71 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 26.66 +3.84 71 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 25.49 +3.72 71 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 24.15 +3.38 70 0 0 0
28JAN27 157.50 C 23.38 23.38 23.38 22.97 +3.16 70 13 13 +13
28JAN27 160.00 C 0.00 0.00 0.00 21.96 +3.07 70 0 8 0
28JAN27 162.50 C 24.31 24.31 23.70 21.00 +3.00 70 39 39 +39
28JAN27 165.00 C 24.89 24.89 22.71 20.07 +2.92 70 45 45 +30
28JAN27 167.50 C 21.74 21.74 21.74 19.29 +2.95 70 15 21 0
28JAN27 170.00 C 22.10 22.10 18.45 18.60 +3.04 71 37 46 +22
28JAN27 172.50 C 21.27 21.27 17.63 17.61 +2.79 71 58 71 +58
28JAN27 175.00 C 20.31 20.31 16.83 16.99 +2.65 71 58 113 +58
28JAN27 177.50 C 19.49 19.49 19.49 16.21 +2.37 71 12 78 +12
28JAN27 180.00 C 18.62 19.37 18.62 15.73 +2.71 72 30 52 +30
28JAN27 182.50 C 17.97 17.97 17.97 14.85 +2.32 72 15 30 +15
28JAN27 185.00 C 0.00 0.00 0.00 14.27 +2.35 72 0 39 0
28JAN27 187.50 C 0.00 0.00 0.00 13.22 +1.88 71 0 21 0
28JAN27 190.00 C 0.00 0.00 0.00 12.59 +1.81 71 0 15 0
28JAN27 192.50 C 0.00 0.00 0.00 11.99 +1.74 71 0 36 0
28JAN27 195.00 C 0.00 0.00 0.00 11.42 +1.68 71 0 59 0
28JAN27 197.50 C 0.00 0.00 0.00 10.87 +1.61 71 0 60 0
28JAN27 200.00 C 0.00 0.00 0.00 10.35 +1.55 71 0 45 0
28JAN27 205.00 C 0.00 0.00 0.00 9.38 +1.43 71 0 30 0
28JAN27 210.00 C 0.00 0.00 0.00 8.49 +1.32 71 0 15 0
28JAN27 215.00 C 0.00 0.00 0.00 7.69 +1.22 71 0 45 0
28JAN27 220.00 C 0.00 0.00 0.00 6.95 +1.11 71 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 6.29 +1.03 71 0 15 0
28JAN27 230.00 C 0.00 0.00 0.00 5.69 +0.95 71 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 5.14 +0.87 71 0 8 0
28JAN27 240.00 C 0.00 0.00 0.00 4.64 +0.79 71 0 8 0
28JAN27 245.00 C 0.00 0.00 0.00 4.20 +0.73 71 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 3.79 +0.67 71 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 45.16 - 73 0 0 -
30MAR27 130.00 C 0.00 0.00 0.00 43.75 - 73 0 0 -
30MAR27 132.50 C 0.00 0.00 0.00 42.37 - 73 0 0 -
30MAR27 135.00 C 0.00 0.00 0.00 41.03 +4.00 73 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 39.73 +3.93 73 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 38.46 +3.86 73 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 37.23 +3.79 73 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 36.04 +3.73 73 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 34.88 +4.60 73 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 33.76 +4.50 73 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 32.66 +4.40 73 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 30.66 +3.36 70 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 29.66 +3.29 70 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 28.70 +3.23 71 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 27.76 +3.16 71 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 26.85 +3.10 71 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 25.97 +3.03 71 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 25.12 +2.29 71 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 24.57 +2.52 72 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 23.50 +2.85 71 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 23.08 +3.14 72 0 175 0
30MAR27 180.00 C 23.99 25.92 22.85 23.07 +3.82 74 200 360 +200
30MAR27 182.50 C 24.50 24.50 24.50 21.42 +2.84 72 60 78 +60
30MAR27 185.00 C 0.00 0.00 0.00 20.87 +2.93 72 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 20.17 +2.85 72 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 19.54 +2.82 72 0 42 0
30MAR27 192.50 C 0.00 0.00 0.00 19.16 +2.52 73 0 44 0
30MAR27 195.00 C 0.00 0.00 0.00 18.52 +2.45 73 0 49 0
30MAR27 197.50 C 0.00 0.00 0.00 17.70 +2.66 72 0 35 0
30MAR27 200.00 C 0.00 0.00 0.00 17.32 +2.35 73 0 30 0
30MAR27 205.00 C 0.00 0.00 0.00 15.96 +2.35 72 0 15 0
30MAR27 210.00 C 0.00 0.00 0.00 14.95 +2.18 72 0 54 0
30MAR27 215.00 C 0.00 0.00 0.00 14.15 +2.03 73 0 245 0
30MAR27 220.00 C 0.00 0.00 0.00 13.23 +1.93 73 0 259 0
30MAR27 225.00 C 0.00 0.00 0.00 12.43 +1.91 73 0 37 0
30MAR27 230.00 C 0.00 0.00 0.00 11.57 +1.74 73 0 47 0
30MAR27 235.00 C 0.00 0.00 0.00 10.82 +1.67 73 0 13 0
30MAR27 240.00 C 0.00 0.00 0.00 10.12 +1.59 73 0 12 0
30MAR27 245.00 C 0.00 0.00 0.00 9.47 +1.51 73 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 8.86 +1.44 73 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 8.29 +1.36 73 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 7.99 +1.53 74 0 13 0
30MAR27 265.00 C 0.00 0.00 0.00 7.26 +1.23 73 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 6.79 +1.16 73 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 6.36 +1.11 73 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 5.96 +1.05 73 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 5.58 +1.00 73 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 5.22 +0.94 73 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 4.89 +0.89 73 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 4.59 +0.85 73 0 40 0
29JUN27 127.50 C 0.00 0.00 0.00 54.15 - 79 0 0 -
29JUN27 130.00 C 0.00 0.00 0.00 52.93 - 79 0 0 -
29JUN27 132.50 C 0.00 0.00 0.00 51.73 - 79 0 0 -
29JUN27 135.00 C 0.00 0.00 0.00 50.56 +4.23 79 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 49.42 +4.18 79 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 48.31 +4.14 79 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 47.22 +4.09 79 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 46.16 +4.05 79 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 45.12 +4.00 79 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 44.11 +3.96 79 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 43.12 +3.91 79 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 42.16 +3.87 79 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 41.21 +3.81 79 0 500 0
29JUN27 160.00 C 0.00 0.00 0.00 40.30 +3.78 79 0 500 0
29JUN27 162.50 C 0.00 0.00 0.00 39.40 +3.73 79 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 38.52 +3.68 79 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 37.67 +3.64 79 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 36.83 +3.59 79 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 36.02 +3.55 79 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 35.22 +3.50 79 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 34.45 +3.46 79 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 33.69 +3.41 79 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 31.96 +3.26 77 0 30 0
29JUN27 185.00 C 0.00 0.00 0.00 31.95 +3.91 78 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 30.58 +3.18 77 0 27 0
29JUN27 190.00 C 0.00 0.00 0.00 29.91 +2.52 77 0 15 0
29JUN27 192.50 C 0.00 0.00 0.00 29.90 +2.93 78 0 45 0
29JUN27 195.00 C 0.00 0.00 0.00 28.63 +3.06 77 0 39 0
29JUN27 197.50 C 0.00 0.00 0.00 28.62 +3.06 78 0 215 0
29JUN27 200.00 C 0.00 0.00 0.00 28.25 +3.07 79 0 200 0
29JUN27 205.00 C 0.00 0.00 0.00 27.05 +2.99 79 0 15 0
29JUN27 210.00 C 0.00 0.00 0.00 25.90 +2.91 79 0 15 0
29JUN27 215.00 C 0.00 0.00 0.00 24.81 +2.83 79 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 23.76 +2.75 79 0 244 0
29JUN27 225.00 C 0.00 0.00 0.00 22.77 +2.67 79 0 229 0
29JUN27 230.00 C 0.00 0.00 0.00 21.82 +2.60 79 0 29 0
29JUN27 235.00 C 0.00 0.00 0.00 20.92 +3.08 79 0 27 0
29JUN27 240.00 C 0.00 0.00 0.00 20.06 +2.46 79 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 19.23 +2.39 79 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 18.45 +2.32 79 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 17.70 +2.26 79 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 16.98 +2.19 79 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 16.30 +2.13 79 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 15.65 +2.07 79 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 15.03 +2.02 79 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 14.43 +1.95 79 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 13.86 +1.90 79 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 13.32 +1.85 79 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 12.80 +1.79 79 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 12.30 +1.74 79 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 58.79 - 76 0 0 -
29SEP27 130.00 C 0.00 0.00 0.00 57.64 - 76 0 0 -
29SEP27 132.50 C 0.00 0.00 0.00 56.51 - 76 0 0 -
29SEP27 135.00 C 0.00 0.00 0.00 55.41 +4.21 76 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 54.34 +4.18 76 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 53.28 +4.13 76 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 52.25 +4.09 76 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 51.25 +5.47 76 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 50.26 +5.40 76 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 49.30 +5.33 76 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 48.36 +5.27 76 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 46.01 +3.78 73 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 45.14 +3.74 73 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 44.28 +3.70 73 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 43.56 +3.78 74 0 15 0
29SEP27 165.00 C 0.00 0.00 0.00 42.76 +3.76 74 0 15 0
29SEP27 167.50 C 0.00 0.00 0.00 41.84 +3.60 74 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 41.10 +3.61 74 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 40.37 +2.89 74 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 39.52 +2.35 74 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 38.79 +2.34 74 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 38.78 +3.04 75 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 38.52 +3.46 76 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 37.81 +3.42 76 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 37.12 +3.39 76 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 36.44 +3.35 76 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 35.77 +3.31 76 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 35.12 +3.28 76 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 34.48 +3.24 76 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 33.86 +3.21 76 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 32.65 +3.13 76 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 31.49 +3.06 76 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 30.38 +2.99 76 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 29.32 +2.93 76 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 28.29 +2.86 76 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 27.31 +2.79 76 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 26.51 +2.79 76 0 24 0
29SEP27 240.00 C 0.00 0.00 0.00 25.77 +3.19 76 0 19 0
29SEP27 245.00 C 0.00 0.00 0.00 24.60 +2.60 76 0 0 0
29SEP27 250.00 C 26.00 26.00 26.00 24.07 +2.85 76 1 1 +1
29SEP27 255.00 C 0.00 0.00 0.00 22.97 +2.49 76 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 22.21 +2.44 76 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 21.47 +2.38 76 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 20.76 +2.32 76 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 20.08 +2.27 76 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 19.42 +2.21 76 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 18.79 +2.16 76 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 18.19 +2.12 76 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 17.60 +2.06 76 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 17.04 +2.02 76 0 4 0
TOTAL CALL 1,470 15,815 +833
23OCT26 130.00 P 0.00 0.00 0.00 0.07 - 95 0 0 -
23OCT26 131.00 P 0.00 0.00 0.00 0.09 - 95 0 0 -
23OCT26 132.00 P 0.00 0.00 0.00 0.11 - 95 0 0 -
23OCT26 133.00 P 0.00 0.00 0.00 0.14 -0.47 95 0 35 0
23OCT26 134.00 P 0.00 0.00 0.00 0.18 -0.53 95 0 0 0
23OCT26 135.00 P 0.00 0.00 0.00 0.22 -0.62 95 0 0 0
23OCT26 136.00 P 0.00 0.00 0.00 0.27 -0.72 95 0 0 0
23OCT26 137.00 P 0.00 0.00 0.00 0.34 -0.80 95 0 0 0
23OCT26 138.00 P 0.00 0.00 0.00 0.41 -0.92 95 0 0 0
23OCT26 139.00 P 0.00 0.00 0.00 0.50 -1.03 95 0 2 0
23OCT26 140.00 P 0.50 0.50 0.50 0.60 -1.14 95 5 5 -2
23OCT26 141.00 P 0.00 0.00 0.00 0.71 -1.29 95 0 0 0
23OCT26 142.00 P 0.82 0.82 0.82 0.85 -1.42 95 15 25 +15
23OCT26 143.00 P 1.29 1.29 1.29 1.00 -1.56 95 13 13 +13
23OCT26 144.00 P 1.24 1.24 1.13 1.17 -1.72 95 30 32 +30
23OCT26 145.00 P 0.00 0.00 0.00 1.37 -1.86 95 0 2 0
23OCT26 146.00 P 1.96 1.96 0.94 1.57 -2.04 96 30 30 +30
23OCT26 147.00 P 1.04 1.04 1.04 1.78 -2.24 95 15 15 +15
23OCT26 148.00 P 0.00 0.00 0.00 2.01 -2.42 94 0 15 0
23OCT26 149.00 P 2.90 2.90 2.90 2.27 -2.63 94 2 6 +2
23OCT26 150.00 P 2.23 2.75 1.52 2.56 -2.83 93 103 96 +94
23OCT26 152.50 P 2.89 2.89 2.89 3.43 -3.31 92 15 15 +13
23OCT26 155.00 P 3.72 3.72 2.41 4.49 -3.74 92 19 18 +13
23OCT26 157.50 P 4.75 4.75 4.75 5.72 -4.19 91 15 15 +15
23OCT26 160.00 P 6.06 7.00 4.60 7.13 -4.26 91 251 239 +239
23OCT26 162.50 P 7.60 7.60 7.60 8.70 -4.21 89 6 9 -6
23OCT26 165.00 P 0.00 0.00 0.00 10.42 -4.92 87 0 15 0
23OCT26 167.50 P 8.56 10.67 8.56 12.29 -5.17 85 29 36 +21
23OCT26 170.00 P 11.90 11.90 11.90 14.33 -5.33 83 11 26 0
23OCT26 172.50 P 0.00 0.00 0.00 16.88 -5.06 94 0 0 0
23OCT26 175.00 P 11.64 11.64 11.64 19.12 -5.15 94 7 18 +7
23OCT26 177.50 P 0.00 0.00 0.00 21.43 -5.22 95 0 0 0
23OCT26 180.00 P 0.00 0.00 0.00 23.78 -5.28 94 0 0 0
23OCT26 182.50 P 0.00 0.00 0.00 26.18 -5.32 94 0 0 0
23OCT26 185.00 P 0.00 0.00 0.00 28.62 -5.33 95 0 0 0
23OCT26 187.50 P 0.00 0.00 0.00 31.07 -5.36 95 0 0 0
23OCT26 190.00 P 0.00 0.00 0.00 33.54 -5.37 95 0 0 0
23OCT26 192.50 P 0.00 0.00 0.00 36.02 -5.38 95 0 0 0
23OCT26 195.00 P 0.00 0.00 0.00 38.51 -5.39 96 0 0 0
23OCT26 197.50 P 0.00 0.00 0.00 41.00 -5.40 0 0 0 0
23OCT26 200.00 P 0.00 0.00 0.00 43.50 -5.40 0 0 0 0
23OCT26 202.50 P 0.00 0.00 0.00 46.00 -5.40 0 0 0 0
23OCT26 205.00 P 0.00 0.00 0.00 48.50 -5.40 0 0 0 0
23OCT26 207.50 P 0.00 0.00 0.00 51.00 -5.40 0 0 0 0
23OCT26 210.00 P 0.00 0.00 0.00 53.50 -5.40 0 0 0 0
23OCT26 212.50 P 0.00 0.00 0.00 56.00 -5.40 0 0 0 0
23OCT26 215.00 P 0.00 0.00 0.00 58.50 -5.40 0 0 0 0
23OCT26 217.50 P 0.00 0.00 0.00 61.00 -5.40 0 0 0 0
23OCT26 220.00 P 0.00 0.00 0.00 63.50 -5.40 0 0 0 0
23OCT26 222.50 P 0.00 0.00 0.00 66.00 -5.40 0 0 0 0
23OCT26 225.00 P 0.00 0.00 0.00 68.50 -5.40 0 0 0 0
23OCT26 227.50 P 0.00 0.00 0.00 71.00 -5.40 0 0 0 0
23OCT26 230.00 P 0.00 0.00 0.00 73.50 -5.40 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 0.37 - 79 0 0 -
29OCT26 130.00 P 0.00 0.00 0.00 0.53 - 79 0 0 -
29OCT26 132.50 P 0.00 0.00 0.00 0.78 - 80 0 0 -
29OCT26 135.00 P 0.00 0.00 0.00 1.06 -1.07 80 0 3 0
29OCT26 137.50 P 0.00 0.00 0.00 1.44 -1.31 80 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 1.92 -1.54 80 0 3 0
29OCT26 142.50 P 0.00 0.00 0.00 2.49 -1.82 80 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 3.16 -2.13 80 0 0 0
29OCT26 147.50 P 3.58 3.58 3.58 3.99 -2.37 80 24 24 +24
29OCT26 150.00 P 4.12 4.12 4.12 4.93 -2.68 81 20 107 -15
29OCT26 152.50 P 5.16 5.55 5.16 5.93 -3.04 80 36 36 +34
29OCT26 155.00 P 6.09 6.41 6.09 6.98 -3.43 79 41 26 +24
29OCT26 157.50 P 6.00 7.60 6.00 8.03 -4.02 77 3 30 -1
29OCT26 160.00 P 0.00 0.00 0.00 9.42 -3.93 76 0 25 0
29OCT26 162.50 P 0.00 0.00 0.00 10.90 -4.22 75 0 10 0
29OCT26 165.00 P 0.00 0.00 0.00 12.88 -4.11 79 0 22 0
29OCT26 167.50 P 0.00 0.00 0.00 14.65 -4.28 79 0 23 0
29OCT26 170.00 P 12.19 12.19 12.00 16.52 -4.01 79 3 110 -1
29OCT26 172.50 P 0.00 0.00 0.00 18.46 -4.60 79 0 22 0
29OCT26 175.00 P 19.00 19.00 19.00 20.51 -4.00 79 1 466 -1
29OCT26 177.50 P 0.00 0.00 0.00 22.60 -5.58 79 0 71 0
29OCT26 180.00 P 0.00 0.00 0.00 24.05 -6.31 64 0 320 0
29OCT26 182.50 P 0.00 0.00 0.00 26.20 -6.46 57 5 119 -5
29OCT26 185.00 P 0.00 0.00 0.00 29.29 -5.40 79 0 130 0
29OCT26 187.50 P 0.00 0.00 0.00 31.61 -5.16 79 0 25 0
29OCT26 190.00 P 26.00 29.00 26.00 33.96 -6.38 79 9 95 -1
29OCT26 192.50 P 0.00 0.00 0.00 36.12 -6.66 68 0 80 0
29OCT26 195.00 P 0.00 0.00 0.00 38.59 -6.36 70 0 226 0
29OCT26 197.50 P 0.00 0.00 0.00 41.18 -5.88 79 0 94 0
29OCT26 200.00 P 0.00 0.00 0.00 43.63 -6.20 79 0 526 0
29OCT26 205.00 P 0.00 0.00 0.00 48.55 -6.12 79 0 169 0
29OCT26 210.00 P 0.00 0.00 0.00 53.52 -5.76 80 0 157 0
29OCT26 215.00 P 0.00 0.00 0.00 58.50 -5.40 0 0 99 0
29OCT26 220.00 P 0.00 0.00 0.00 63.50 -6.52 0 0 129 0
29OCT26 225.00 P 0.00 0.00 0.00 68.50 -6.77 0 0 112 0
29OCT26 230.00 P 0.00 0.00 0.00 73.50 -5.40 0 0 450 0
29OCT26 235.00 P 0.00 0.00 0.00 78.50 -5.40 0 0 60 0
29OCT26 240.00 P 0.00 0.00 0.00 83.50 -5.40 0 0 59 0
29OCT26 245.00 P 0.00 0.00 0.00 88.50 -5.40 0 0 43 0
29OCT26 250.00 P 0.00 0.00 0.00 93.50 -5.40 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 98.50 -5.40 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 103.50 -5.40 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 108.50 -5.40 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 113.50 -5.40 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 118.50 -5.40 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 123.50 -5.40 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 128.50 -5.40 0 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 133.50 -5.40 0 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 138.50 -5.40 0 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 143.50 -5.40 0 0 0 0
30OCT26 130.00 P 0.00 0.00 0.00 0.91 - 86 0 0 -
30OCT26 131.00 P 0.00 0.00 0.00 1.02 - 86 0 0 -
30OCT26 132.00 P 0.00 0.00 0.00 1.13 - 86 0 0 -
30OCT26 133.00 P 0.00 0.00 0.00 1.28 - 86 0 0 -
30OCT26 134.00 P 0.00 0.00 0.00 1.43 - 86 0 0 -
30OCT26 135.00 P 0.00 0.00 0.00 1.59 - 86 0 0 -
30OCT26 136.00 P 1.69 1.69 1.69 1.75 - 86 15 15 -
30OCT26 137.00 P 1.84 1.84 1.84 1.96 - 86 15 15 -
30OCT26 138.00 P 0.00 0.00 0.00 2.16 - 86 0 0 -
30OCT26 139.00 P 0.00 0.00 0.00 2.37 - 86 0 0 -
30OCT26 140.00 P 0.00 0.00 0.00 2.59 - 86 0 0 -
30OCT26 141.00 P 0.00 0.00 0.00 2.86 - 86 0 0 -
30OCT26 142.00 P 0.00 0.00 0.00 3.13 - 86 0 0 -
30OCT26 143.00 P 0.00 0.00 0.00 3.40 - 86 0 0 -
30OCT26 144.00 P 3.00 3.00 3.00 3.69 - 86 1 1 -
30OCT26 145.00 P 0.00 0.00 0.00 3.98 - 86 0 0 -
30OCT26 146.00 P 0.00 0.00 0.00 4.28 - 85 0 0 -
30OCT26 147.00 P 0.00 0.00 0.00 4.58 - 85 0 0 -
30OCT26 148.00 P 0.00 0.00 0.00 4.91 - 85 0 0 -
30OCT26 149.00 P 0.00 0.00 0.00 5.26 - 84 0 0 -
30OCT26 150.00 P 0.00 0.00 0.00 5.61 - 84 0 0 -
30OCT26 152.50 P 0.00 0.00 0.00 6.59 - 83 0 0 -
30OCT26 155.00 P 6.71 6.71 6.71 7.75 - 82 3 3 -
30OCT26 157.50 P 0.00 0.00 0.00 9.01 - 82 0 0 -
30OCT26 160.00 P 7.42 7.42 7.42 10.38 - 82 2 2 -
30OCT26 162.50 P 0.00 0.00 0.00 11.86 - 81 0 0 -
30OCT26 165.00 P 9.09 13.39 9.09 13.42 - 81 68 43 -
30OCT26 167.50 P 12.44 12.44 12.44 15.11 - 80 15 15 -
30OCT26 170.00 P 14.04 14.04 14.04 17.74 - 89 15 15 -
30OCT26 172.50 P 14.88 14.89 14.52 19.28 - 85 22 22 -
30OCT26 175.00 P 14.79 15.33 14.79 21.23 - 85 55 55 -
30OCT26 177.50 P 0.00 0.00 0.00 23.30 - 85 0 0 -
30OCT26 180.00 P 0.00 0.00 0.00 25.38 - 85 0 0 -
30OCT26 182.50 P 0.00 0.00 0.00 27.57 - 85 0 0 -
30OCT26 185.00 P 0.00 0.00 0.00 29.77 - 85 0 0 -
30OCT26 187.50 P 0.00 0.00 0.00 32.04 - 85 0 0 -
30OCT26 190.00 P 0.00 0.00 0.00 34.33 - 85 0 0 -
30OCT26 192.50 P 0.00 0.00 0.00 36.67 - 85 0 0 -
30OCT26 195.00 P 0.00 0.00 0.00 39.02 - 85 0 0 -
30OCT26 197.50 P 0.00 0.00 0.00 41.41 - 85 0 0 -
30OCT26 200.00 P 0.00 0.00 0.00 43.82 - 85 0 0 -
27NOV26 127.50 P 0.00 0.00 0.00 3.73 - 75 0 0 -
27NOV26 130.00 P 4.34 4.70 4.27 4.34 - 75 105 90 -
27NOV26 132.50 P 0.00 0.00 0.00 5.05 - 75 0 0 -
27NOV26 135.00 P 0.00 0.00 0.00 5.76 -1.60 75 0 11 0
27NOV26 137.50 P 0.00 0.00 0.00 6.62 -1.67 75 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 7.51 -1.87 75 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 8.43 -2.04 75 0 0 0
27NOV26 145.00 P 9.54 9.54 9.54 9.52 -2.13 76 6 6 +6
27NOV26 147.50 P 0.00 0.00 0.00 10.61 -2.33 76 0 0 0
27NOV26 150.00 P 10.00 10.00 10.00 11.77 -2.47 76 1 15 0
27NOV26 152.50 P 11.50 11.50 11.50 13.02 -2.63 76 8 98 0
27NOV26 155.00 P 0.00 0.00 0.00 14.28 -2.76 76 0 5 0
27NOV26 157.50 P 0.00 0.00 0.00 15.61 -2.94 76 0 37 0
27NOV26 160.00 P 15.28 15.28 15.28 17.00 -3.13 75 7 270 0
27NOV26 162.50 P 0.00 0.00 0.00 18.31 -3.63 75 0 88 0
27NOV26 165.00 P 16.34 16.34 16.34 19.84 -3.74 75 13 82 +13
27NOV26 167.50 P 0.00 0.00 0.00 21.43 -3.97 74 0 21 0
27NOV26 170.00 P 19.97 19.97 18.64 23.08 -3.94 75 101 349 -1
27NOV26 172.50 P 0.00 0.00 0.00 24.79 -4.35 75 0 14 0
27NOV26 175.00 P 0.00 0.00 0.00 26.00 -5.03 72 0 49 0
27NOV26 177.50 P 0.00 0.00 0.00 28.58 -4.42 76 0 92 0
27NOV26 180.00 P 30.03 30.03 30.03 29.97 -4.53 73 1 184 -1
27NOV26 182.50 P 0.00 0.00 0.00 32.19 -4.95 75 0 132 0
27NOV26 185.00 P 0.00 0.00 0.00 34.17 -5.08 75 0 96 0
27NOV26 187.50 P 0.00 0.00 0.00 35.98 -4.23 74 0 15 0
27NOV26 190.00 P 0.00 0.00 0.00 38.09 -5.06 75 0 60 0
27NOV26 192.50 P 0.00 0.00 0.00 40.22 -5.55 75 0 26 0
27NOV26 195.00 P 0.00 0.00 0.00 42.40 -4.98 75 0 102 0
27NOV26 197.50 P 0.00 0.00 0.00 44.73 -5.35 77 0 73 0
27NOV26 200.00 P 0.00 0.00 0.00 45.90 -6.71 69 0 33 0
27NOV26 205.00 P 0.00 0.00 0.00 50.83 -6.45 73 0 365 0
27NOV26 210.00 P 0.00 0.00 0.00 55.38 -6.65 74 0 65 0
27NOV26 215.00 P 0.00 0.00 0.00 60.00 -6.03 74 0 33 0
27NOV26 220.00 P 0.00 0.00 0.00 64.64 -5.38 74 0 15 0
27NOV26 225.00 P 0.00 0.00 0.00 69.38 -5.89 74 0 36 0
27NOV26 230.00 P 0.00 0.00 0.00 74.14 -5.15 74 0 23 0
27NOV26 235.00 P 0.00 0.00 0.00 78.97 -5.18 74 0 15 0
27NOV26 240.00 P 0.00 0.00 0.00 83.82 -5.25 74 0 15 0
27NOV26 245.00 P 0.00 0.00 0.00 89.36 -5.42 87 0 150 0
27NOV26 250.00 P 0.00 0.00 0.00 93.71 -7.10 76 0 135 0
27NOV26 255.00 P 0.00 0.00 0.00 98.58 -6.79 74 0 105 0
27NOV26 260.00 P 0.00 0.00 0.00 103.54 -7.14 74 0 90 0
27NOV26 265.00 P 0.00 0.00 0.00 108.51 -5.39 74 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 113.50 -5.40 0 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 118.50 -5.40 0 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 123.50 -5.40 0 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 128.50 -5.40 0 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 133.50 -5.40 0 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 138.50 -5.40 0 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 143.50 -5.40 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 6.56 - 70 0 0 -
30DEC26 130.00 P 0.00 0.00 0.00 7.30 - 70 0 0 -
30DEC26 132.50 P 0.00 0.00 0.00 8.19 - 70 0 0 -
30DEC26 135.00 P 0.00 0.00 0.00 9.08 -1.84 70 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 10.28 -1.75 72 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 11.35 -1.80 72 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 12.47 -1.85 72 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 13.59 -2.05 72 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 14.75 -2.21 72 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 16.07 -2.21 72 0 12 0
30DEC26 152.50 P 0.00 0.00 0.00 17.39 -2.33 72 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 18.71 -2.53 72 0 15 0
30DEC26 157.50 P 19.59 20.08 19.59 20.12 -1.99 73 2 2 +2
30DEC26 160.00 P 0.00 0.00 0.00 21.65 -1.94 73 0 5 0
30DEC26 162.50 P 19.99 22.80 19.99 23.17 -2.02 73 4 2 +2
30DEC26 165.00 P 0.00 0.00 0.00 23.98 -3.69 70 0 16 0
30DEC26 167.50 P 22.73 22.73 22.73 25.93 -3.35 72 15 45 +15
30DEC26 170.00 P 0.00 0.00 0.00 27.66 -3.45 72 0 26 0
30DEC26 172.50 P 0.00 0.00 0.00 28.87 -3.09 70 0 17 0
30DEC26 175.00 P 0.00 0.00 0.00 30.54 -3.26 70 0 27 0
30DEC26 177.50 P 0.00 0.00 0.00 32.33 -4.38 71 0 78 0
30DEC26 180.00 P 0.00 0.00 0.00 34.25 -4.25 71 0 248 0
30DEC26 182.50 P 0.00 0.00 0.00 36.73 -3.79 74 0 205 0
30DEC26 185.00 P 0.00 0.00 0.00 38.12 -4.32 72 0 58 0
30DEC26 187.50 P 42.00 42.00 42.00 40.54 -4.09 74 1 48 0
30DEC26 190.00 P 0.00 0.00 0.00 41.88 -4.50 72 0 55 0
30DEC26 192.50 P 0.00 0.00 0.00 44.09 -4.66 73 0 45 0
30DEC26 195.00 P 0.00 0.00 0.00 45.78 -4.78 72 0 65 0
30DEC26 197.50 P 0.00 0.00 0.00 47.61 -4.65 71 0 149 0
30DEC26 200.00 P 0.00 0.00 0.00 50.11 -5.12 73 0 78 0
30DEC26 205.00 P 0.00 0.00 0.00 54.47 -5.15 74 0 117 0
30DEC26 210.00 P 0.00 0.00 0.00 57.97 -4.31 70 0 61 0
30DEC26 215.00 P 0.00 0.00 0.00 62.28 -4.47 70 0 1 0
30DEC26 220.00 P 0.00 0.00 0.00 66.74 -4.50 70 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 71.22 -4.64 70 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 75.77 -4.74 70 0 21 0
30DEC26 235.00 P 0.00 0.00 0.00 80.40 -4.78 70 0 6 0
30DEC26 240.00 P 0.00 0.00 0.00 85.05 -4.89 70 0 15 0
30DEC26 245.00 P 0.00 0.00 0.00 89.76 -5.02 70 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 94.53 -6.28 70 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 99.31 -6.06 71 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 104.12 -6.56 70 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 108.98 -5.15 70 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 113.85 -5.20 70 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 118.74 -5.26 70 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 123.67 -5.28 71 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 128.61 -5.31 71 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 133.55 -5.35 70 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 138.52 -5.38 70 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 143.50 -5.40 0 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 9.19 - 71 0 0 -
28JAN27 130.00 P 0.00 0.00 0.00 10.10 - 71 0 0 -
28JAN27 132.50 P 0.00 0.00 0.00 11.02 - 71 0 0 -
28JAN27 135.00 P 0.00 0.00 0.00 11.95 -2.16 71 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 13.45 -1.80 72 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 14.59 -1.81 72 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 15.73 -2.00 72 0 0 0
28JAN27 145.00 P 16.13 16.13 16.13 16.88 -2.19 72 15 15 +15
28JAN27 147.50 P 16.59 16.60 16.16 18.20 -2.22 72 28 28 +28
28JAN27 150.00 P 0.00 0.00 0.00 19.55 -2.22 72 0 28 0
28JAN27 152.50 P 21.29 21.29 21.29 20.90 -2.34 73 15 15 +15
28JAN27 155.00 P 22.63 22.63 22.63 22.25 -2.53 73 15 43 +15
28JAN27 157.50 P 21.40 21.40 21.40 23.68 -2.65 73 15 45 +15
28JAN27 160.00 P 22.75 25.53 22.75 25.23 -1.84 73 80 95 +80
28JAN27 162.50 P 25.15 27.23 23.84 26.78 -2.66 73 98 113 +98
28JAN27 165.00 P 25.11 26.73 25.09 28.33 -1.92 73 125 125 +125
28JAN27 167.50 P 26.60 28.01 26.60 29.88 -2.06 73 26 41 +26
28JAN27 170.00 P 0.00 0.00 0.00 31.47 -2.16 73 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 33.28 -2.04 74 0 17 0
28JAN27 175.00 P 0.00 0.00 0.00 34.00 -3.02 71 0 2 0
28JAN27 177.50 P 0.00 0.00 0.00 35.69 -3.16 71 0 7 0
28JAN27 180.00 P 0.00 0.00 0.00 37.39 -3.32 71 0 3 0
28JAN27 182.50 P 0.00 0.00 0.00 40.11 -3.74 74 0 62 0
28JAN27 185.00 P 0.00 0.00 0.00 41.01 -3.43 71 0 39 0
28JAN27 187.50 P 0.00 0.00 0.00 42.87 -4.82 71 0 39 0
28JAN27 190.00 P 0.00 0.00 0.00 44.73 -3.50 71 0 15 0
28JAN27 192.50 P 0.00 0.00 0.00 46.60 -4.27 71 0 36 0
28JAN27 195.00 P 0.00 0.00 0.00 49.62 -3.94 74 0 55 0
28JAN27 197.50 P 0.00 0.00 0.00 51.50 -3.42 74 0 45 0
28JAN27 200.00 P 0.00 0.00 0.00 52.45 -5.44 71 0 33 0
28JAN27 205.00 P 0.00 0.00 0.00 56.48 -3.90 71 0 12 0
28JAN27 210.00 P 0.00 0.00 0.00 60.52 -4.14 71 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 64.76 -4.19 71 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 69.04 -4.22 71 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 73.34 -4.41 71 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 77.75 -4.49 71 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 82.24 -4.51 71 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 86.74 -4.62 71 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 91.27 -4.74 71 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 95.92 -4.89 71 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 14.42 - 73 0 0 -
30MAR27 130.00 P 0.00 0.00 0.00 15.48 - 73 0 0 -
30MAR27 132.50 P 0.00 0.00 0.00 16.64 - 73 0 0 -
30MAR27 135.00 P 0.00 0.00 0.00 17.79 -1.89 73 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 19.51 -1.39 74 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 20.71 -1.58 74 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 21.95 -1.73 74 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 23.34 -1.73 75 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 24.73 -1.73 75 0 0 0
30MAR27 150.00 P 23.55 23.55 23.55 26.13 -1.73 75 1 1 0
30MAR27 152.50 P 0.00 0.00 0.00 27.53 -1.84 75 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 28.92 -2.04 75 0 0 0
30MAR27 157.50 P 27.84 27.84 27.84 30.41 -1.19 75 2 7 0
30MAR27 160.00 P 0.00 0.00 0.00 32.00 -1.15 75 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 33.49 -1.21 75 0 10 0
30MAR27 165.00 P 0.00 0.00 0.00 34.16 -2.09 73 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 35.71 -2.18 73 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 38.13 -2.67 75 0 23 0
30MAR27 172.50 P 0.00 0.00 0.00 38.83 -2.51 73 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 41.45 -2.91 75 0 32 0
30MAR27 177.50 P 0.00 0.00 0.00 43.23 -2.91 75 0 71 0
30MAR27 180.00 P 0.00 0.00 0.00 44.84 -3.09 75 0 85 0
30MAR27 182.50 P 0.00 0.00 0.00 46.64 -3.06 75 0 30 0
30MAR27 185.00 P 0.00 0.00 0.00 47.49 -4.14 73 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 49.23 -2.79 73 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 50.97 -2.94 73 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 52.86 -2.95 73 0 20 0
30MAR27 195.00 P 0.00 0.00 0.00 55.70 -3.74 75 0 29 0
30MAR27 197.50 P 0.00 0.00 0.00 56.65 -2.96 73 0 41 0
30MAR27 200.00 P 0.00 0.00 0.00 59.75 -3.42 76 0 58 0
30MAR27 205.00 P 0.00 0.00 0.00 62.36 -3.14 73 0 28 0
30MAR27 210.00 P 0.00 0.00 0.00 66.21 -3.37 73 0 12 0
30MAR27 215.00 P 0.00 0.00 0.00 70.29 -3.38 73 0 230 0
30MAR27 220.00 P 0.00 0.00 0.00 74.37 -3.40 73 0 230 0
30MAR27 225.00 P 0.00 0.00 0.00 78.47 -3.54 73 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 82.58 -3.75 73 0 15 0
30MAR27 235.00 P 0.00 0.00 0.00 86.87 -3.80 73 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 91.20 -3.81 73 0 15 0
30MAR27 245.00 P 0.00 0.00 0.00 95.54 -3.85 73 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 99.89 -4.02 73 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 104.27 -4.17 73 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 108.80 -4.18 73 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 113.33 -4.20 73 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 117.87 -4.24 73 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 122.42 -4.38 73 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 126.99 -4.50 73 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 131.66 -4.53 73 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 136.35 -4.55 73 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 141.05 -4.57 73 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 145.75 -4.65 73 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 22.61 - 79 0 0 -
29JUN27 130.00 P 0.00 0.00 0.00 23.84 - 79 0 0 -
29JUN27 132.50 P 0.00 0.00 0.00 25.07 - 79 0 0 -
29JUN27 135.00 P 0.00 0.00 0.00 26.30 -1.03 79 0 5 0
29JUN27 137.50 P 0.00 0.00 0.00 27.08 -1.66 77 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 28.32 -1.81 77 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 29.68 -1.94 77 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 31.09 -1.96 77 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 32.52 -2.08 77 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 33.99 -2.16 77 0 1 0
29JUN27 152.50 P 0.00 0.00 0.00 35.48 -2.23 77 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 36.97 -2.29 77 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 38.51 -2.24 77 0 500 0
29JUN27 160.00 P 0.00 0.00 0.00 40.16 -2.20 77 0 500 0
29JUN27 162.50 P 0.00 0.00 0.00 42.29 -1.68 79 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 43.91 -1.67 79 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 45.52 -1.68 79 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 47.14 -1.68 79 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 48.76 -1.72 79 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 49.88 -2.82 78 0 15 0
29JUN27 177.50 P 0.00 0.00 0.00 52.01 -2.04 79 0 13 0
29JUN27 180.00 P 0.00 0.00 0.00 53.74 -2.10 79 0 12 0
29JUN27 182.50 P 0.00 0.00 0.00 55.53 -2.09 79 0 6 0
29JUN27 185.00 P 0.00 0.00 0.00 57.32 -2.09 79 0 12 0
29JUN27 187.50 P 0.00 0.00 0.00 59.11 -2.10 79 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 60.90 -2.10 79 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 62.70 -2.10 79 0 30 0
29JUN27 195.00 P 0.00 0.00 0.00 64.49 -2.11 79 0 30 0
29JUN27 197.50 P 0.00 0.00 0.00 66.29 -2.21 79 0 230 0
29JUN27 200.00 P 0.00 0.00 0.00 68.09 -2.35 79 0 227 0
29JUN27 205.00 P 0.00 0.00 0.00 71.79 -2.54 79 0 27 0
29JUN27 210.00 P 0.00 0.00 0.00 75.69 -2.54 79 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 79.59 -2.55 79 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 83.49 -2.56 79 0 215 0
29JUN27 225.00 P 0.00 0.00 0.00 87.41 -2.67 79 0 245 0
29JUN27 230.00 P 0.00 0.00 0.00 91.34 -2.90 79 0 15 0
29JUN27 235.00 P 0.00 0.00 0.00 95.41 -3.00 79 0 15 0
29JUN27 240.00 P 0.00 0.00 0.00 99.58 -3.00 79 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 103.75 -3.02 79 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 107.93 -3.03 79 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 112.12 -3.09 79 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 116.32 -3.28 79 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 120.55 -3.45 79 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 124.95 -3.45 79 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 129.35 -3.47 79 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 133.75 -3.49 79 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 138.16 -3.51 79 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 142.58 -3.55 79 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 147.01 -3.70 79 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 151.45 -3.85 79 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 26.34 - 76 0 0 -
29SEP27 130.00 P 0.00 0.00 0.00 27.60 - 76 0 0 -
29SEP27 132.50 P 0.00 0.00 0.00 28.86 - 76 0 0 -
29SEP27 135.00 P 0.00 0.00 0.00 30.14 -2.24 76 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 31.59 -2.27 76 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 34.02 -1.33 78 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 35.47 -1.38 78 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 36.95 -1.39 78 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 38.45 -1.39 78 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 39.98 -1.36 78 0 3 0
29SEP27 152.50 P 0.00 0.00 0.00 41.51 -1.45 78 0 0 0
29SEP27 155.00 P 42.50 42.50 42.50 43.02 -1.62 78 1 1 +1
29SEP27 157.50 P 0.00 0.00 0.00 44.61 -1.71 78 0 1 0
29SEP27 160.00 P 44.00 44.00 44.00 46.30 -0.30 78 3 6 +3
29SEP27 162.50 P 0.00 0.00 0.00 47.93 -0.31 78 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 49.58 -0.30 78 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 49.86 -1.66 76 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 51.50 -1.66 76 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 53.15 -3.31 76 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 56.39 -1.78 78 0 35 0
29SEP27 177.50 P 0.00 0.00 0.00 56.44 -3.59 76 0 30 0
29SEP27 180.00 P 0.00 0.00 0.00 59.84 -2.05 79 0 34 0
29SEP27 182.50 P 0.00 0.00 0.00 59.85 -3.90 76 0 2 0
29SEP27 185.00 P 0.00 0.00 0.00 61.63 -3.98 76 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 63.44 -4.04 76 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 67.20 -2.15 79 0 16 0
29SEP27 192.50 P 0.00 0.00 0.00 67.21 -2.15 76 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 68.88 -2.08 76 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 70.70 -2.08 76 0 4 0
29SEP27 200.00 P 0.00 0.00 0.00 72.52 -2.09 76 0 2 0
29SEP27 205.00 P 0.00 0.00 0.00 76.16 -2.24 76 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 79.83 -2.49 76 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 83.74 -2.52 76 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 87.67 -2.53 76 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 91.61 -2.53 76 0 8 0
29SEP27 230.00 P 0.00 0.00 0.00 95.56 -2.54 76 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 99.51 -2.59 76 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 103.48 -2.81 76 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 107.51 -2.98 76 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 111.71 -2.98 76 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 115.91 -3.00 76 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 120.12 -3.01 76 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 124.34 -3.02 76 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 128.56 -3.05 76 0 12 0
29SEP27 275.00 P 0.00 0.00 0.00 132.80 -3.17 76 0 12 0
29SEP27 280.00 P 0.00 0.00 0.00 137.04 -3.35 76 0 12 0
29SEP27 285.00 P 0.00 0.00 0.00 141.37 -3.45 76 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 145.79 -3.46 76 0 30 0
29SEP27 295.00 P 0.00 0.00 0.00 150.22 -3.47 76 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 154.65 -3.49 76 0 0 0
TOTAL PUT 1,607 13,367 +1,014
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$ 2.330
29OCT26 1.60 C 0.00 0.00 0.00 0.74 -0.10 144 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.70 -0.09 159 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.64 -0.10 124 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.59 -0.10 114 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.54 -0.11 105 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.50 -0.09 116 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.45 -0.09 106 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.40 -0.09 95 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.35 -0.09 85 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.27 -0.09 86 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.19 -0.08 79 0 64 0
29OCT26 2.30 C 0.00 0.00 0.00 0.13 -0.07 78 0 3 0
29OCT26 2.40 C 0.08 0.08 0.08 0.08 -0.06 74 2 150 +2
29OCT26 2.50 C 0.00 0.00 0.00 0.05 -0.04 76 0 52 0
29OCT26 2.60 C 0.00 0.00 0.00 0.03 -0.03 77 0 349 0
29OCT26 2.70 C 0.00 0.00 0.00 0.02 -0.02 81 0 680 0
29OCT26 2.80 C 0.01 0.01 0.01 0.01 -0.01 79 5 415 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 90 0 400 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1,846 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 110 0 487 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 120 0 368 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 129 0 44 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 137 0 115 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 146 0 102 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 153 0 100 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 161 0 269 0
27NOV26 1.65 C 0.00 0.00 0.00 0.71 -0.10 83 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.67 -0.09 86 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.63 -0.09 87 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.59 -0.09 86 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.55 -0.09 86 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.51 -0.09 84 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.47 -0.09 82 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.42 -0.10 75 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.37 -0.07 81 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.30 -0.08 77 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.24 -0.08 74 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.20 -0.07 75 0 0 0
27NOV26 2.50 C 0.15 0.15 0.15 0.16 -0.07 74 100 100 0
27NOV26 2.60 C 0.12 0.13 0.11 0.13 -0.06 75 630 652 +570
27NOV26 2.70 C 0.00 0.00 0.00 0.10 -0.05 74 0 30 0
27NOV26 2.80 C 0.00 0.00 0.00 0.08 -0.05 74 0 57 0
27NOV26 2.90 C 0.00 0.00 0.00 0.07 -0.04 77 0 69 0
27NOV26 3.00 C 0.00 0.00 0.00 0.06 -0.02 79 0 2,013 0
27NOV26 3.10 C 0.00 0.00 0.00 0.05 -0.02 81 0 242 0
27NOV26 3.20 C 0.04 0.04 0.04 0.04 -0.02 81 110 100 -30
27NOV26 3.30 C 0.00 0.00 0.00 0.03 -0.02 80 0 398 0
27NOV26 3.40 C 0.00 0.00 0.00 0.02 -0.02 76 0 282 0
27NOV26 3.50 C 0.02 0.02 0.02 0.01 -0.02 70 5 2 -3
27NOV26 3.60 C 0.00 0.00 0.00 0.01 -0.01 74 0 0 0
27NOV26 3.70 C 0.01 0.01 0.01 0.01 0.00 78 100 200 +100
30DEC26 1.60 C 0.00 0.00 0.00 0.79 -0.11 81 0 200 0
30DEC26 1.65 C 0.00 0.00 0.00 0.76 -0.10 85 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.72 -0.10 84 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.68 -0.10 83 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.65 -0.10 85 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.61 -0.10 83 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.57 -0.10 81 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.54 -0.10 81 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.50 -0.10 78 0 4 0
30DEC26 2.10 C 0.00 0.00 0.00 0.45 -0.08 81 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.40 -0.07 81 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.35 -0.08 81 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.31 -0.06 81 0 138 0
30DEC26 2.50 C 0.00 0.00 0.00 0.27 -0.06 81 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.24 -0.05 82 0 419 0
30DEC26 2.70 C 0.00 0.00 0.00 0.21 -0.05 82 0 118 0
30DEC26 2.80 C 0.00 0.00 0.00 0.18 -0.05 81 0 152 0
30DEC26 2.90 C 0.00 0.00 0.00 0.16 -0.04 82 0 124 0
30DEC26 3.00 C 0.00 0.00 0.00 0.14 -0.04 82 0 712 0
30DEC26 3.10 C 0.00 0.00 0.00 0.12 -0.04 81 0 196 0
30DEC26 3.20 C 0.11 0.11 0.11 0.11 -0.03 83 2 35 0
30DEC26 3.30 C 0.00 0.00 0.00 0.09 -0.03 81 0 935 0
30DEC26 3.40 C 0.00 0.00 0.00 0.08 -0.03 82 0 248 0
30DEC26 3.50 C 0.00 0.00 0.00 0.07 -0.03 82 0 192 0
30DEC26 3.60 C 0.00 0.00 0.00 0.06 -0.02 82 0 190 0
30DEC26 3.70 C 0.00 0.00 0.00 0.05 -0.02 81 0 20 0
30DEC26 3.80 C 0.00 0.00 0.00 0.04 -0.02 79 0 226 0
30DEC26 3.90 C 0.00 0.00 0.00 0.03 -0.02 77 0 33 0
30DEC26 4.00 C 0.04 0.04 0.04 0.02 -0.02 73 20 165 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 -0.02 66 0 20 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 -0.01 69 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 71 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 75 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 77 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 79 0 491 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 83 0 47 0
28JAN27 1.75 C 0.00 0.00 0.00 0.74 -0.10 88 0 0 0
28JAN27 1.80 C 0.00 0.00 0.00 0.71 -0.09 88 0 0 0
28JAN27 1.85 C 0.00 0.00 0.00 0.67 -0.10 86 0 0 0
28JAN27 1.90 C 0.00 0.00 0.00 0.64 -0.09 86 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.61 -0.09 86 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.58 -0.08 85 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.52 -0.08 83 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.47 -0.07 83 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.43 -0.07 84 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.39 -0.07 84 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.36 -0.06 86 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.32 -0.06 85 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.29 -0.06 85 0 1 0
28JAN27 2.80 C 0.00 0.00 0.00 0.27 -0.05 87 0 0 0
28JAN27 2.90 C 0.22 0.22 0.22 0.24 -0.05 86 109 207 +109
28JAN27 3.00 C 0.00 0.00 0.00 0.22 -0.04 86 0 6 0
28JAN27 3.10 C 0.00 0.00 0.00 0.20 -0.04 86 0 125 0
28JAN27 3.20 C 0.00 0.00 0.00 0.18 -0.04 86 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.16 -0.04 86 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.15 -0.03 87 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.13 -0.04 85 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.12 -0.03 86 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.11 -0.03 87 0 2 0
30MAR27 1.60 C 0.00 0.00 0.00 0.95 -0.09 96 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.92 -0.09 96 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.89 -0.09 95 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.86 -0.09 95 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.84 -0.08 97 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.81 -0.08 96 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.78 -0.08 95 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.76 -0.08 96 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.73 -0.08 95 0 2 0
30MAR27 2.10 C 0.00 0.00 0.00 0.69 -0.07 96 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.65 -0.07 96 0 30 0
30MAR27 2.30 C 0.00 0.00 0.00 0.61 -0.07 96 0 45 0
30MAR27 2.40 C 0.00 0.00 0.00 0.55 -0.09 92 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.52 -0.06 93 0 45 0
30MAR27 2.60 C 0.00 0.00 0.00 0.49 -0.06 94 0 90 0
30MAR27 2.70 C 0.00 0.00 0.00 0.46 -0.06 94 0 22 0
30MAR27 2.80 C 0.00 0.00 0.00 0.43 -0.06 93 0 30 0
30MAR27 2.90 C 0.00 0.00 0.00 0.40 -0.06 93 0 13 0
30MAR27 3.00 C 0.34 0.34 0.34 0.38 -0.05 94 2 12 0
30MAR27 3.10 C 0.32 0.32 0.32 0.36 -0.05 94 9 20 -9
30MAR27 3.20 C 0.00 0.00 0.00 0.34 -0.05 94 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.32 -0.04 95 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.30 -0.04 94 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.28 -0.04 94 0 4 0
30MAR27 3.60 C 0.00 0.00 0.00 0.26 -0.05 93 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.25 -0.04 94 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.23 -0.04 93 0 36 0
30MAR27 3.90 C 0.00 0.00 0.00 0.22 -0.04 94 0 5 0
30MAR27 4.00 C 0.00 0.00 0.00 0.21 -0.04 94 0 321 0
30MAR27 4.10 C 0.00 0.00 0.00 0.20 -0.03 95 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.19 -0.03 95 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.18 -0.03 95 0 13 0
30MAR27 4.40 C 0.00 0.00 0.00 0.17 -0.03 95 0 17 0
30MAR27 4.50 C 0.00 0.00 0.00 0.16 -0.03 95 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.15 -0.03 95 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.14 -0.03 94 0 60 0
29JUN27 1.60 C 0.00 0.00 0.00 1.18 -0.10 120 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 1.16 -0.10 120 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 1.14 -0.10 120 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 1.12 -0.09 120 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 1.10 -0.09 121 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 1.08 -0.09 121 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.06 -0.09 120 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.04 -0.09 120 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.02 -0.10 120 0 2 0
29JUN27 2.10 C 0.00 0.00 0.00 0.98 -0.10 119 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.95 -0.09 120 0 75 0
29JUN27 2.30 C 0.00 0.00 0.00 0.92 -0.09 120 0 17 0
29JUN27 2.40 C 0.00 0.00 0.00 0.89 -0.09 120 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.86 -0.09 120 0 30 0
29JUN27 2.60 C 0.00 0.00 0.00 0.83 -0.09 120 0 20 0
29JUN27 2.70 C 0.00 0.00 0.00 0.80 -0.09 119 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.78 -0.09 120 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.75 -0.09 119 0 4 0
29JUN27 3.00 C 0.00 0.00 0.00 0.73 -0.09 120 0 80 0
29JUN27 3.10 C 0.00 0.00 0.00 0.71 -0.08 120 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.69 -0.08 120 0 10 0
29JUN27 3.30 C 0.00 0.00 0.00 0.67 -0.08 120 0 40 0
29JUN27 3.40 C 0.00 0.00 0.00 0.65 -0.08 120 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.63 -0.08 120 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.61 -0.08 120 0 23 0
29JUN27 3.70 C 0.00 0.00 0.00 0.59 -0.08 120 0 137 0
29SEP27 1.65 C 0.00 0.00 0.00 1.34 -0.09 132 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 1.32 -0.09 131 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 1.31 -0.08 132 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 1.29 -0.09 132 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 1.27 -0.09 131 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 1.26 -0.08 132 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 1.24 -0.09 131 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 1.23 -0.08 132 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 1.20 -0.08 132 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 1.17 -0.08 132 0 15 0
29SEP27 2.30 C 0.00 0.00 0.00 1.14 -0.09 131 0 15 0
29SEP27 2.40 C 0.00 0.00 0.00 1.12 -0.08 132 0 15 0
29SEP27 2.50 C 0.00 0.00 0.00 1.09 -0.08 131 0 15 0
29SEP27 2.60 C 0.00 0.00 0.00 1.07 -0.08 132 0 15 0
29SEP27 2.70 C 0.00 0.00 0.00 1.04 -0.09 131 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 1.02 -0.08 131 0 15 0
29SEP27 2.90 C 0.00 0.00 0.00 1.00 -0.08 131 0 18 0
29SEP27 3.00 C 0.00 0.00 0.00 0.98 -0.08 132 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.96 -0.08 132 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.94 -0.08 131 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.92 -0.08 131 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.90 -0.08 131 0 35 0
29SEP27 3.50 C 0.00 0.00 0.00 0.89 -0.07 132 0 2 0
29SEP27 3.60 C 0.00 0.00 0.00 0.87 -0.08 131 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.85 -0.08 131 0 1 0
TOTAL CALL 1,094 16,362 +739
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 148 0 100 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 118 0 20 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 109 0 180 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 99 0 110 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 90 0 140 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 81 0 120 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 72 0 745 0
29OCT26 2.10 P 0.00 0.00 0.00 0.03 +0.01 78 0 246 0
29OCT26 2.20 P 0.00 0.00 0.00 0.06 +0.03 80 0 233 0
29OCT26 2.30 P 0.00 0.00 0.00 0.09 +0.03 72 0 357 0
29OCT26 2.40 P 0.14 0.15 0.14 0.14 +0.04 68 190 360 +50
29OCT26 2.50 P 0.20 0.21 0.20 0.21 +0.05 69 76 564 +26
29OCT26 2.60 P 0.26 0.26 0.26 0.29 +0.06 68 10 1,386 0
29OCT26 2.70 P 0.00 0.00 0.00 0.39 +0.10 83 0 215 0
29OCT26 2.80 P 0.00 0.00 0.00 0.48 +0.08 82 0 446 0
29OCT26 2.90 P 0.00 0.00 0.00 0.57 +0.08 0 0 119 0
29OCT26 3.00 P 0.00 0.00 0.00 0.68 +0.10 104 0 42 0
29OCT26 3.10 P 0.00 0.00 0.00 0.78 +0.10 114 0 13 0
29OCT26 3.20 P 0.00 0.00 0.00 0.87 +0.09 0 0 10 0
29OCT26 3.30 P 0.00 0.00 0.00 0.97 +0.10 0 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.07 +0.09 0 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 1.17 +0.10 0 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 1.27 +0.10 0 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 1.37 +0.10 0 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 67 0 150 0
27NOV26 1.70 P 0.00 0.00 0.00 0.02 +0.01 73 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.03 +0.01 76 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.04 +0.01 78 0 176 0
27NOV26 1.85 P 0.00 0.00 0.00 0.05 0.00 78 0 10 0
27NOV26 1.90 P 0.00 0.00 0.00 0.06 0.00 77 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.08 +0.01 80 0 100 0
27NOV26 2.00 P 0.00 0.00 0.00 0.09 +0.01 78 0 900 0
27NOV26 2.10 P 0.00 0.00 0.00 0.13 +0.02 80 10 185 0
27NOV26 2.20 P 0.17 0.17 0.17 0.17 +0.02 79 8 8 +8
27NOV26 2.30 P 0.21 0.21 0.21 0.22 +0.03 80 1 179 +1
27NOV26 2.40 P 0.28 0.28 0.28 0.28 +0.04 81 100 430 -100
27NOV26 2.50 P 0.00 0.00 0.00 0.34 +0.04 80 0 353 0
27NOV26 2.60 P 0.00 0.00 0.00 0.41 +0.05 81 0 69 0
27NOV26 2.70 P 0.00 0.00 0.00 0.48 +0.05 80 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.56 +0.06 81 0 17 0
27NOV26 2.90 P 0.00 0.00 0.00 0.64 +0.06 81 0 0 0
27NOV26 3.00 P 0.72 0.73 0.72 0.73 +0.07 83 200 200 +200
27NOV26 3.10 P 0.00 0.00 0.00 0.83 +0.08 90 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.92 +0.08 90 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.01 +0.07 91 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.11 +0.09 96 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 1.21 +0.09 101 0 198 0
27NOV26 3.60 P 0.00 0.00 0.00 1.30 +0.09 99 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 1.40 +0.09 104 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.06 +0.01 86 0 205 0
30DEC26 1.65 P 0.00 0.00 0.00 0.07 +0.01 85 0 1 0
30DEC26 1.70 P 0.00 0.00 0.00 0.08 +0.01 84 0 5 0
30DEC26 1.75 P 0.00 0.00 0.00 0.10 +0.02 87 0 81 0
30DEC26 1.80 P 0.00 0.00 0.00 0.11 +0.02 85 0 92 0
30DEC26 1.85 P 0.00 0.00 0.00 0.12 +0.01 83 0 44 0
30DEC26 1.90 P 0.00 0.00 0.00 0.14 +0.02 84 0 113 0
30DEC26 1.95 P 0.00 0.00 0.00 0.16 +0.02 85 0 10 0
30DEC26 2.00 P 0.00 0.00 0.00 0.18 +0.02 85 0 619 0
30DEC26 2.10 P 0.00 0.00 0.00 0.22 +0.02 84 0 2,237 0
30DEC26 2.20 P 0.00 0.00 0.00 0.27 +0.03 85 0 299 0
30DEC26 2.30 P 0.00 0.00 0.00 0.33 +0.04 86 0 217 0
30DEC26 2.40 P 0.00 0.00 0.00 0.39 +0.04 87 0 971 0
30DEC26 2.50 P 0.00 0.00 0.00 0.45 +0.04 87 0 227 0
30DEC26 2.60 P 0.00 0.00 0.00 0.52 +0.05 87 0 441 0
30DEC26 2.70 P 0.00 0.00 0.00 0.59 +0.05 88 0 1,215 0
30DEC26 2.80 P 0.00 0.00 0.00 0.67 +0.06 89 0 5,902 0
30DEC26 2.90 P 0.00 0.00 0.00 0.74 +0.06 88 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.83 +0.07 91 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.91 +0.08 91 0 43 0
30DEC26 3.20 P 0.00 0.00 0.00 1.00 +0.08 93 0 19 0
30DEC26 3.30 P 0.00 0.00 0.00 1.08 +0.07 92 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.17 +0.07 93 0 27 0
30DEC26 3.50 P 0.00 0.00 0.00 1.27 +0.08 98 0 34 0
30DEC26 3.60 P 0.00 0.00 0.00 1.36 +0.08 99 0 30 0
30DEC26 3.70 P 0.00 0.00 0.00 1.45 +0.08 99 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.55 +0.09 102 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.65 +0.09 105 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.74 +0.09 105 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.84 +0.09 108 0 43 0
30DEC26 4.20 P 0.00 0.00 0.00 1.94 +0.10 112 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 2.04 +0.10 115 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 2.14 +0.10 117 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.24 +0.10 120 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.34 +0.11 122 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.44 +0.10 125 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.54 +0.10 128 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.64 +0.12 130 0 200 0
28JAN27 1.75 P 0.00 0.00 0.00 0.15 +0.01 89 0 0 0
28JAN27 1.80 P 0.00 0.00 0.00 0.17 +0.02 90 0 20 0
28JAN27 1.85 P 0.00 0.00 0.00 0.19 +0.02 90 0 0 0
28JAN27 1.90 P 0.00 0.00 0.00 0.21 +0.02 90 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.23 +0.02 90 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.25 +0.02 89 0 100 0
28JAN27 2.10 P 0.00 0.00 0.00 0.30 +0.03 90 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.35 +0.03 89 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.41 +0.03 90 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.47 +0.04 90 0 25 0
28JAN27 2.50 P 0.00 0.00 0.00 0.53 +0.04 90 0 5 0
28JAN27 2.60 P 0.00 0.00 0.00 0.60 +0.04 91 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.67 +0.05 91 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.74 +0.04 91 0 30 0
28JAN27 2.90 P 0.00 0.00 0.00 0.82 +0.05 92 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.90 +0.06 93 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.98 +0.06 94 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 1.06 +0.06 94 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 1.15 +0.08 95 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 1.23 +0.08 95 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 1.32 +0.09 96 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 1.41 +0.07 97 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 1.50 +0.10 98 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.20 +0.01 96 0 123 0
30MAR27 1.65 P 0.00 0.00 0.00 0.22 +0.01 96 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.25 +0.02 98 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.27 +0.02 98 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.29 +0.02 98 0 65 0
30MAR27 1.85 P 0.00 0.00 0.00 0.31 +0.02 97 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.34 +0.02 98 0 55 0
30MAR27 1.95 P 0.00 0.00 0.00 0.36 +0.02 97 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.39 +0.02 98 0 1,210 0
30MAR27 2.10 P 0.00 0.00 0.00 0.45 +0.03 99 0 308 0
30MAR27 2.20 P 0.00 0.00 0.00 0.50 +0.02 97 0 105 0
30MAR27 2.30 P 0.00 0.00 0.00 0.56 +0.03 98 0 67 0
30MAR27 2.40 P 0.00 0.00 0.00 0.63 +0.04 99 0 38 0
30MAR27 2.50 P 0.00 0.00 0.00 0.70 +0.04 100 0 37 0
30MAR27 2.60 P 0.00 0.00 0.00 0.76 +0.03 99 0 17 0
30MAR27 2.70 P 0.00 0.00 0.00 0.83 +0.04 99 0 27 0
30MAR27 2.80 P 0.00 0.00 0.00 0.91 +0.05 100 0 11 0
30MAR27 2.90 P 0.00 0.00 0.00 0.98 +0.04 100 0 16 0
30MAR27 3.00 P 0.00 0.00 0.00 1.06 +0.05 101 0 41 0
30MAR27 3.10 P 0.00 0.00 0.00 1.12 +0.04 98 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.20 +0.04 99 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.30 +0.06 102 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.38 +0.06 102 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.46 +0.06 102 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.55 +0.06 104 0 53 0
30MAR27 3.70 P 0.00 0.00 0.00 1.64 +0.07 105 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.72 +0.07 104 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.81 +0.07 105 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.90 +0.07 106 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.99 +0.07 106 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.08 +0.07 107 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.17 +0.08 107 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.26 +0.07 107 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.36 +0.08 109 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.45 +0.08 110 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.55 +0.08 112 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.43 0.00 122 0 446 0
29JUN27 1.65 P 0.00 0.00 0.00 0.46 0.00 122 0 10,300 0
29JUN27 1.70 P 0.00 0.00 0.00 0.49 0.00 123 0 516 0
29JUN27 1.75 P 0.00 0.00 0.00 0.52 0.00 123 0 45 0
29JUN27 1.80 P 0.00 0.00 0.00 0.55 0.00 123 0 4,650 0
29JUN27 1.85 P 0.00 0.00 0.00 0.58 +0.01 123 0 85 0
29JUN27 1.90 P 0.00 0.00 0.00 0.61 +0.01 124 0 90 0
29JUN27 1.95 P 0.00 0.00 0.00 0.64 +0.01 123 0 96 0
29JUN27 2.00 P 0.00 0.00 0.00 0.67 +0.01 123 0 78 0
29JUN27 2.10 P 0.00 0.00 0.00 0.73 +0.01 122 0 99 0
29JUN27 2.20 P 0.00 0.00 0.00 0.79 +0.01 122 0 60 0
29JUN27 2.30 P 0.00 0.00 0.00 0.85 +0.01 121 0 119 0
29JUN27 2.40 P 0.00 0.00 0.00 0.91 +0.01 120 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.97 0.00 118 0 200 0
29JUN27 2.60 P 0.00 0.00 0.00 1.04 +0.01 118 0 1,057 0
29JUN27 2.70 P 0.00 0.00 0.00 1.11 +0.03 118 0 410 0
29JUN27 2.80 P 0.00 0.00 0.00 1.17 +0.02 116 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 1.25 +0.03 117 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.32 +0.03 116 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.40 +0.03 117 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.47 +0.03 116 0 55 0
29JUN27 3.30 P 0.00 0.00 0.00 1.55 +0.03 116 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.63 +0.04 116 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.71 +0.04 116 0 46 0
29JUN27 3.60 P 0.00 0.00 0.00 1.79 +0.05 116 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.88 +0.06 117 0 100 0
29SEP27 1.65 P 0.00 0.00 0.00 0.64 +0.01 135 10 3,400 0
29SEP27 1.70 P 0.00 0.00 0.00 0.67 +0.01 135 0 126 0
29SEP27 1.75 P 0.00 0.00 0.00 0.70 +0.01 135 0 6,400 0
29SEP27 1.80 P 0.00 0.00 0.00 0.73 +0.01 135 0 145 0
29SEP27 1.85 P 0.00 0.00 0.00 0.77 +0.02 135 0 30 0
29SEP27 1.90 P 0.00 0.00 0.00 0.80 +0.01 135 0 60 0
29SEP27 1.95 P 0.00 0.00 0.00 0.84 +0.02 136 0 85 0
29SEP27 2.00 P 0.00 0.00 0.00 0.87 +0.01 135 0 81 0
29SEP27 2.10 P 0.00 0.00 0.00 0.94 +0.01 135 0 2,403 0
29SEP27 2.20 P 0.00 0.00 0.00 1.00 +0.02 134 0 31 0
29SEP27 2.30 P 0.00 0.00 0.00 1.05 0.00 131 0 30 0
29SEP27 2.40 P 1.13 1.13 1.13 1.13 +0.02 132 10 220 +10
29SEP27 2.50 P 0.00 0.00 0.00 1.20 +0.02 131 0 30 0
29SEP27 2.60 P 0.00 0.00 0.00 1.28 +0.03 132 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 1.35 +0.04 131 0 31 0
29SEP27 2.80 P 0.00 0.00 0.00 1.42 +0.03 131 0 13 0
29SEP27 2.90 P 0.00 0.00 0.00 1.49 +0.03 130 0 16 0
29SEP27 3.00 P 0.00 0.00 0.00 1.57 +0.04 131 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 1.65 +0.04 131 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.74 +0.05 132 0 10 0
29SEP27 3.30 P 0.00 0.00 0.00 1.82 +0.03 132 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 1.90 +0.06 132 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 1.96 +0.04 129 0 82 0
29SEP27 3.60 P 0.00 0.00 0.00 2.04 +0.05 129 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 2.08 0.00 125 0 13 0
TOTAL PUT 615 58,074 +195
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$ 25.020
23OCT26 17.25 C 0.00 0.00 0.00 7.77 -0.41 0 0 0 0
23OCT26 17.50 C 0.00 0.00 0.00 7.52 -0.41 0 0 0 0
23OCT26 17.75 C 0.00 0.00 0.00 7.27 -0.41 0 0 0 0
23OCT26 18.00 C 0.00 0.00 0.00 7.02 -0.41 0 0 0 0
23OCT26 18.25 C 0.00 0.00 0.00 6.77 -0.41 0 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 6.52 -0.41 0 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 6.27 -0.41 0 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 6.03 -0.40 121 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 5.78 -0.40 116 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 5.53 -0.40 111 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 5.28 -0.40 105 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 5.03 -0.40 100 0 0 0
23OCT26 20.50 C 0.00 0.00 0.00 4.53 -0.40 90 0 0 0
23OCT26 21.00 C 0.00 0.00 0.00 4.03 -0.40 80 0 0 0
23OCT26 21.50 C 0.00 0.00 0.00 3.53 -0.41 70 0 0 0
23OCT26 22.00 C 0.00 0.00 0.00 3.03 -0.42 60 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 2.55 -0.41 67 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 2.08 -0.41 66 0 0 0
23OCT26 23.50 C 0.00 0.00 0.00 1.58 -0.47 53 0 0 0
23OCT26 24.00 C 0.00 0.00 0.00 1.19 -0.40 59 0 15 0
23OCT26 24.50 C 1.21 1.21 1.21 0.86 -0.39 62 15 15 +15
23OCT26 25.00 C 0.62 0.62 0.59 0.59 -0.34 63 14 13 -12
23OCT26 25.50 C 0.41 0.41 0.41 0.38 -0.29 64 7 15 +7
23OCT26 26.00 C 0.38 0.38 0.19 0.23 -0.23 64 32 20 +5
23OCT26 26.50 C 0.00 0.00 0.00 0.13 -0.18 64 0 16 0
23OCT26 27.00 C 0.00 0.00 0.00 0.08 -0.12 67 0 15 0
23OCT26 27.50 C 0.00 0.00 0.00 0.04 -0.09 66 0 45 0
23OCT26 28.00 C 0.00 0.00 0.00 0.02 -0.06 66 0 8 0
23OCT26 28.50 C 0.00 0.00 0.00 0.01 -0.04 67 0 1 0
23OCT26 29.00 C 0.00 0.00 0.00 0.01 -0.02 75 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 0.01 -0.01 82 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 89 0 8 0
23OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 96 0 1 0
23OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
23OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 109 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 0.00 122 0 0 0
23OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
23OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
23OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
23OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
23OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
23OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
23OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
23OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
23OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
23OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
23OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.03 -0.41 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.53 -0.41 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.04 -0.40 70 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.54 -0.41 63 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.04 -0.41 57 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.06 -0.41 58 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.11 -0.42 57 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.24 -0.48 57 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.45 -0.45 54 0 30 0
29OCT26 25.00 C 1.14 1.14 0.92 0.89 -0.34 55 46 466 -16
29OCT26 26.00 C 0.50 0.50 0.50 0.50 -0.28 56 15 128 -15
29OCT26 27.00 C 0.35 0.35 0.35 0.25 -0.21 56 50 301 +35
29OCT26 28.00 C 0.00 0.00 0.00 0.12 -0.13 56 0 93 0
29OCT26 29.00 C 0.00 0.00 0.00 0.06 -0.08 58 0 139 0
29OCT26 30.00 C 0.00 0.00 0.00 0.03 -0.04 61 0 120 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 -0.03 59 0 158 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 67 0 212 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 74 0 83 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 81 0 64 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 87 0 27 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 93 0 2 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 100 0 18 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 105 0 19 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 111 0 10 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 117 0 36 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 122 0 24 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 127 0 16 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 142 0 100 0
30OCT26 17.75 C 0.00 0.00 0.00 7.29 - 80 0 0 -
30OCT26 18.00 C 0.00 0.00 0.00 7.04 - 76 0 0 -
30OCT26 18.25 C 0.00 0.00 0.00 6.79 - 73 0 0 -
30OCT26 18.50 C 0.00 0.00 0.00 6.54 - 70 0 0 -
30OCT26 18.75 C 0.00 0.00 0.00 6.29 - 66 0 0 -
30OCT26 19.00 C 0.00 0.00 0.00 6.04 - 63 0 0 -
30OCT26 19.25 C 0.00 0.00 0.00 5.79 - 60 0 0 -
30OCT26 19.50 C 0.00 0.00 0.00 5.54 - 57 0 0 -
30OCT26 19.75 C 0.00 0.00 0.00 5.29 - 54 0 0 -
30OCT26 20.00 C 0.00 0.00 0.00 5.05 - 62 0 0 -
30OCT26 20.50 C 0.00 0.00 0.00 4.56 - 61 0 0 -
30OCT26 21.00 C 0.00 0.00 0.00 4.08 - 61 0 0 -
30OCT26 21.50 C 0.00 0.00 0.00 3.61 - 61 0 0 -
30OCT26 22.00 C 0.00 0.00 0.00 3.15 - 60 0 0 -
30OCT26 22.50 C 0.00 0.00 0.00 2.72 - 61 0 0 -
30OCT26 23.00 C 0.00 0.00 0.00 2.31 - 60 0 0 -
30OCT26 23.50 C 0.00 0.00 0.00 1.88 - 56 0 0 -
30OCT26 24.00 C 1.64 1.64 1.64 1.55 - 58 5 5 -
30OCT26 24.50 C 0.00 0.00 0.00 1.26 - 59 0 0 -
30OCT26 25.00 C 1.11 1.44 1.11 1.00 - 59 20 20 -
30OCT26 25.50 C 0.88 1.04 0.83 0.78 - 59 62 62 -
30OCT26 26.00 C 0.64 0.64 0.64 0.60 - 59 28 28 -
30OCT26 26.50 C 0.00 0.00 0.00 0.46 - 60 0 0 -
30OCT26 27.00 C 0.00 0.00 0.00 0.34 - 60 0 0 -
30OCT26 27.50 C 0.00 0.00 0.00 0.25 - 60 0 0 -
30OCT26 28.00 C 0.00 0.00 0.00 0.19 - 61 0 0 -
30OCT26 28.50 C 0.00 0.00 0.00 0.13 - 61 0 0 -
30OCT26 29.00 C 0.00 0.00 0.00 0.09 - 61 0 0 -
30OCT26 29.50 C 0.00 0.00 0.00 0.07 - 62 0 0 -
30OCT26 30.00 C 0.00 0.00 0.00 0.05 - 63 0 0 -
30OCT26 30.50 C 0.00 0.00 0.00 0.03 - 62 0 0 -
30OCT26 31.00 C 0.00 0.00 0.00 0.02 - 62 0 0 -
30OCT26 31.50 C 0.00 0.00 0.00 0.01 - 60 0 0 -
30OCT26 32.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
30OCT26 32.50 C 0.00 0.00 0.00 0.01 - 67 0 0 -
30OCT26 33.00 C 0.00 0.00 0.00 0.01 - 70 0 0 -
30OCT26 33.50 C 0.00 0.00 0.00 0.01 - 73 0 0 -
30OCT26 34.00 C 0.00 0.00 0.00 0.01 - 76 0 0 -
30OCT26 34.50 C 0.00 0.00 0.00 0.01 - 80 0 0 -
30OCT26 35.00 C 0.00 0.00 0.00 0.01 - 83 0 0 -
30OCT26 35.50 C 0.00 0.00 0.00 0.01 - 86 0 0 -
27NOV26 18.00 C 0.00 0.00 0.00 7.13 -0.40 56 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.66 -0.39 56 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.15 -0.43 50 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.74 -0.38 56 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.29 -0.38 56 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.45 -0.36 56 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.68 -0.33 56 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.99 -0.30 56 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.31 -0.39 54 0 17 0
27NOV26 25.00 C 1.89 2.13 1.89 1.81 -0.33 54 30 79 +30
27NOV26 26.00 C 0.00 0.00 0.00 1.40 -0.21 55 0 0 0
27NOV26 27.00 C 1.12 1.25 1.12 1.06 -0.18 55 31 32 +15
27NOV26 28.00 C 0.00 0.00 0.00 0.79 -0.15 55 0 60 0
27NOV26 29.00 C 0.00 0.00 0.00 0.58 -0.12 55 0 85 0
27NOV26 30.00 C 0.00 0.00 0.00 0.42 -0.12 55 0 87 0
27NOV26 31.00 C 0.00 0.00 0.00 0.30 -0.09 55 0 213 0
27NOV26 32.00 C 0.00 0.00 0.00 0.23 -0.05 57 0 135 0
27NOV26 33.00 C 0.00 0.00 0.00 0.16 -0.04 57 0 8 0
27NOV26 34.00 C 0.00 0.00 0.00 0.11 -0.03 56 0 8 0
27NOV26 35.00 C 0.00 0.00 0.00 0.08 -0.02 57 0 49 0
27NOV26 36.00 C 0.09 0.09 0.09 0.05 -0.02 56 1 16 -1
27NOV26 37.00 C 0.00 0.00 0.00 0.04 0.00 58 0 18 0
27NOV26 38.00 C 0.00 0.00 0.00 0.03 0.00 58 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.02 0.00 58 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30DEC26 18.00 C 0.00 0.00 0.00 7.32 -0.38 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.88 -0.37 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.45 -0.36 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.04 -0.35 54 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.63 -0.35 54 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.87 -0.32 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.17 -0.30 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.47 -0.34 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.89 -0.32 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.41 -0.25 53 0 16 0
30DEC26 26.00 C 0.00 0.00 0.00 2.00 -0.20 53 0 579 0
30DEC26 27.00 C 0.00 0.00 0.00 1.64 -0.19 53 0 104 0
30DEC26 28.00 C 0.00 0.00 0.00 1.34 -0.16 53 0 86 0
30DEC26 29.00 C 0.00 0.00 0.00 1.08 -0.13 53 0 19 0
30DEC26 30.00 C 0.85 0.85 0.85 0.87 -0.13 53 2 92 -2
30DEC26 31.00 C 0.00 0.00 0.00 0.70 -0.12 54 0 115 0
30DEC26 32.00 C 0.00 0.00 0.00 0.59 -0.07 55 0 35 0
30DEC26 33.00 C 0.00 0.00 0.00 0.46 -0.07 54 0 23 0
30DEC26 34.00 C 0.00 0.00 0.00 0.37 -0.05 55 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 0.29 -0.04 55 0 18 0
30DEC26 36.00 C 0.00 0.00 0.00 0.23 -0.03 55 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 0.18 -0.02 55 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.14 -0.02 55 0 32 0
30DEC26 39.00 C 0.00 0.00 0.00 0.11 -0.01 55 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 0.09 -0.01 55 0 22 0
30DEC26 41.00 C 0.00 0.00 0.00 0.07 -0.01 55 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.05 -0.01 55 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.04 -0.01 55 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 59 0
28JAN27 18.00 C 0.00 0.00 0.00 7.51 -0.37 53 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 7.09 -0.36 53 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 6.68 -0.36 53 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 6.29 -0.35 53 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 5.90 -0.35 53 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 5.19 -0.31 53 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 4.52 -0.45 53 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 3.88 -0.29 52 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 3.32 -0.35 52 0 75 0
28JAN27 25.00 C 2.96 2.96 2.96 2.84 -0.32 52 15 15 +15
28JAN27 26.00 C 0.00 0.00 0.00 2.41 -0.27 52 0 30 0
28JAN27 27.00 C 0.00 0.00 0.00 2.04 -0.26 52 0 31 0
28JAN27 28.00 C 0.00 0.00 0.00 1.72 -0.22 52 0 51 0
28JAN27 29.00 C 0.00 0.00 0.00 1.45 -0.19 52 0 42 0
28JAN27 30.00 C 0.00 0.00 0.00 1.21 -0.17 52 0 29 0
28JAN27 31.00 C 0.00 0.00 0.00 1.01 -0.16 52 0 15 0
28JAN27 32.00 C 0.00 0.00 0.00 0.85 -0.13 53 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 0.72 -0.12 53 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 0.62 -0.08 54 0 18 0
28JAN27 35.00 C 0.00 0.00 0.00 0.51 -0.07 54 0 2 0
28JAN27 36.00 C 0.00 0.00 0.00 0.42 -0.06 54 0 1 0
28JAN27 37.00 C 0.00 0.00 0.00 0.35 -0.03 54 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 0.28 -0.05 53 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 0.23 -0.03 53 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.19 -0.03 53 0 30 0
30MAR27 18.00 C 0.00 0.00 0.00 7.92 -0.37 53 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.54 -0.37 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.17 -0.36 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.81 -0.36 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.46 -0.35 53 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.81 -0.33 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.20 -0.31 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.64 -0.31 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.08 -0.36 52 0 1 0
30MAR27 25.00 C 3.63 3.63 3.62 3.62 -0.21 52 2 3 +2
30MAR27 26.00 C 0.00 0.00 0.00 3.19 -0.30 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.82 -0.30 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.48 -0.28 52 0 45 0
30MAR27 29.00 C 0.00 0.00 0.00 2.18 -0.23 52 0 0 0
30MAR27 30.00 C 2.12 2.13 2.12 1.92 -0.24 52 18 20 +18
30MAR27 31.00 C 1.83 1.83 1.83 1.69 -0.21 52 6 7 +4
30MAR27 32.00 C 0.00 0.00 0.00 1.51 -0.16 53 0 71 0
30MAR27 33.00 C 0.00 0.00 0.00 1.33 -0.17 53 0 1,170 0
30MAR27 34.00 C 0.00 0.00 0.00 1.19 -0.14 53 0 103 0
30MAR27 35.00 C 0.00 0.00 0.00 1.01 -0.16 53 0 100 0
30MAR27 36.00 C 0.00 0.00 0.00 0.91 -0.09 53 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 0.80 -0.07 53 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 0.69 -0.10 53 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.61 -0.06 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.51 -0.08 53 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.46 -0.07 53 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.40 -0.05 53 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.35 -0.05 53 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.30 -0.05 53 0 2 0
30MAR27 45.00 C 0.00 0.00 0.00 0.26 -0.05 53 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.58 -0.34 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.24 -0.33 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.90 -0.33 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.58 -0.32 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.27 -0.31 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.68 -0.30 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.13 -0.28 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.61 -0.28 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.14 -0.26 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.70 -0.24 54 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 4.30 -0.23 54 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.87 -0.23 53 0 206 0
29JUN27 28.00 C 0.00 0.00 0.00 3.51 -0.25 53 0 230 0
29JUN27 29.00 C 0.00 0.00 0.00 3.18 -0.25 53 0 75 0
29JUN27 30.00 C 0.00 0.00 0.00 2.98 -0.18 54 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.72 -0.14 54 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.48 -0.15 54 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 2.26 -0.14 54 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.06 -0.13 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.87 -0.13 54 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.75 -0.10 54 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.55 -0.11 54 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.42 -0.10 54 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.29 -0.09 54 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.17 -0.09 54 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 1.10 -0.05 54 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 1.00 -0.05 54 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.92 -0.04 54 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.83 -0.04 54 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 0.76 -0.06 54 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 8.92 -0.40 55 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 8.61 -0.40 55 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 8.30 -0.40 55 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.99 -0.40 55 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.71 -0.38 55 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 7.17 -0.38 55 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 6.57 -0.45 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 6.11 -0.34 54 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 5.66 -0.33 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 5.23 -0.30 54 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 4.86 -0.35 54 0 15 0
29SEP27 27.00 C 0.00 0.00 0.00 4.49 -0.30 54 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 4.17 -0.27 54 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.86 -0.27 54 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.61 -0.23 54 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 3.35 -0.22 54 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.08 -0.25 54 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.91 -0.19 55 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.77 -0.20 55 0 15 0
29SEP27 35.00 C 0.00 0.00 0.00 2.53 -0.18 55 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.35 -0.24 55 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 2.24 -0.17 55 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 2.06 -0.18 55 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 1.94 -0.12 55 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.80 -0.15 55 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 1.67 -0.14 55 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 1.50 -0.19 55 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 1.45 -0.14 55 0 0 0
TOTAL CALL 399 7,059 +100
23OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
23OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
23OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
23OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
23OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 127 0 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 0.00 116 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
23OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
23OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
23OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23OCT26 22.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
23OCT26 22.50 P 0.00 0.00 0.00 0.02 -0.01 65 0 20 0
23OCT26 23.00 P 0.00 0.00 0.00 0.05 -0.01 65 0 8 0
23OCT26 23.50 P 0.00 0.00 0.00 0.11 -0.01 66 0 0 0
23OCT26 24.00 P 0.00 0.00 0.00 0.21 0.00 65 0 37 0
23OCT26 24.50 P 0.38 0.38 0.38 0.37 +0.02 66 7 7 +7
23OCT26 25.00 P 0.58 0.58 0.58 0.59 +0.06 66 14 28 0
23OCT26 25.50 P 0.89 0.89 0.89 0.89 +0.12 68 8 7 -8
23OCT26 26.00 P 0.00 0.00 0.00 1.25 +0.19 70 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 1.61 +0.19 65 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 2.05 +0.28 65 0 0 0
23OCT26 27.50 P 0.00 0.00 0.00 2.51 +0.31 64 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 2.99 +0.35 63 0 15 0
23OCT26 28.50 P 0.00 0.00 0.00 3.48 +0.37 0 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 3.98 +0.39 0 0 0 0
23OCT26 29.50 P 0.00 0.00 0.00 4.48 +0.40 0 0 0 0
23OCT26 30.00 P 0.00 0.00 0.00 4.98 +0.40 0 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 5.48 +0.40 0 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 5.98 +0.40 0 0 0 0
23OCT26 31.50 P 0.00 0.00 0.00 6.48 +0.40 0 0 0 0
23OCT26 32.00 P 0.00 0.00 0.00 6.98 +0.40 0 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 7.48 +0.40 0 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 7.98 +0.40 0 0 0 0
23OCT26 33.50 P 0.00 0.00 0.00 8.48 +0.40 0 0 0 0
23OCT26 34.00 P 0.00 0.00 0.00 8.98 +0.40 0 0 0 0
23OCT26 34.50 P 0.00 0.00 0.00 9.48 +0.40 0 0 0 0
23OCT26 35.00 P 0.00 0.00 0.00 9.98 +0.40 0 0 0 0
23OCT26 35.50 P 0.00 0.00 0.00 10.48 +0.40 0 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 10.98 +0.40 0 0 0 0
23OCT26 36.50 P 0.00 0.00 0.00 11.48 +0.40 0 0 0 0
23OCT26 37.00 P 0.00 0.00 0.00 11.98 +0.40 0 0 0 0
23OCT26 37.50 P 0.00 0.00 0.00 12.48 +0.40 0 0 0 0
23OCT26 38.00 P 0.00 0.00 0.00 12.98 +0.40 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29OCT26 21.00 P 0.00 0.00 0.00 0.02 -0.01 57 0 14 0
29OCT26 22.00 P 0.00 0.00 0.00 0.08 -0.01 59 0 55 0
29OCT26 23.00 P 0.00 0.00 0.00 0.21 -0.01 58 0 61 0
29OCT26 24.00 P 0.00 0.00 0.00 0.47 +0.01 58 0 71 0
29OCT26 25.00 P 0.72 0.72 0.72 0.90 +0.05 58 56 96 -16
29OCT26 26.00 P 1.44 1.44 1.44 1.47 +0.11 56 12 66 -4
29OCT26 27.00 P 0.00 0.00 0.00 2.22 +0.20 56 0 77 0
29OCT26 28.00 P 0.00 0.00 0.00 3.09 +0.30 57 0 580 0
29OCT26 29.00 P 4.60 4.60 4.60 4.02 +0.29 57 6 162 0
29OCT26 30.00 P 0.00 0.00 0.00 4.99 +0.25 57 0 112 0
29OCT26 31.00 P 0.00 0.00 0.00 5.98 +0.26 0 0 374 0
29OCT26 32.00 P 0.00 0.00 0.00 7.01 +0.35 83 0 79 0
29OCT26 33.00 P 0.00 0.00 0.00 7.98 +0.40 0 0 26 -15
29OCT26 34.00 P 0.00 0.00 0.00 8.98 +0.40 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.98 +0.40 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 10.98 +0.40 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 11.98 +0.40 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 12.98 +0.40 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 13.98 +0.40 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 14.98 +0.40 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 15.98 +0.40 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 16.98 +0.40 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 17.98 +0.40 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 18.98 +0.40 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 19.98 +0.40 0 0 0 0
30OCT26 17.75 P 0.00 0.00 0.00 0.01 - 88 0 0 -
30OCT26 18.00 P 0.00 0.00 0.00 0.01 - 85 0 0 -
30OCT26 18.25 P 0.00 0.00 0.00 0.01 - 82 0 0 -
30OCT26 18.50 P 0.00 0.00 0.00 0.01 - 79 0 0 -
30OCT26 18.75 P 0.00 0.00 0.00 0.01 - 76 0 0 -
30OCT26 19.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
30OCT26 19.25 P 0.00 0.00 0.00 0.01 - 70 0 0 -
30OCT26 19.50 P 0.00 0.00 0.00 0.01 - 67 0 0 -
30OCT26 19.75 P 0.00 0.00 0.00 0.01 - 64 0 0 -
30OCT26 20.00 P 0.00 0.00 0.00 0.02 - 67 0 0 -
30OCT26 20.50 P 0.00 0.00 0.00 0.03 - 65 0 0 -
30OCT26 21.00 P 0.00 0.00 0.00 0.04 - 61 0 0 -
30OCT26 21.50 P 0.00 0.00 0.00 0.07 - 61 0 0 -
30OCT26 22.00 P 0.00 0.00 0.00 0.12 - 62 0 0 -
30OCT26 22.50 P 0.00 0.00 0.00 0.19 - 62 0 0 -
30OCT26 23.00 P 0.00 0.00 0.00 0.28 - 61 0 0 -
30OCT26 23.50 P 0.00 0.00 0.00 0.41 - 62 0 0 -
30OCT26 24.00 P 0.00 0.00 0.00 0.57 - 62 0 0 -
30OCT26 24.50 P 0.80 0.80 0.80 0.77 - 62 15 15 -
30OCT26 25.00 P 1.03 1.03 1.00 1.02 - 63 20 20 -
30OCT26 25.50 P 1.27 1.27 1.27 1.30 - 63 5 5 -
30OCT26 26.00 P 1.59 1.59 1.59 1.63 - 64 5 5 -
30OCT26 26.50 P 0.00 0.00 0.00 1.93 - 61 0 0 -
30OCT26 27.00 P 0.00 0.00 0.00 2.31 - 61 0 0 -
30OCT26 27.50 P 0.00 0.00 0.00 2.72 - 61 0 0 -
30OCT26 28.00 P 0.00 0.00 0.00 3.14 - 60 0 0 -
30OCT26 28.50 P 0.00 0.00 0.00 3.59 - 61 0 0 -
30OCT26 29.00 P 0.00 0.00 0.00 4.05 - 60 0 0 -
30OCT26 29.50 P 0.00 0.00 0.00 4.52 - 60 0 0 -
30OCT26 30.00 P 0.00 0.00 0.00 5.01 - 62 0 0 -
30OCT26 30.50 P 0.00 0.00 0.00 5.49 - 59 0 0 -
30OCT26 31.00 P 0.00 0.00 0.00 5.99 - 63 0 0 -
30OCT26 31.50 P 0.00 0.00 0.00 6.48 - 0 0 0 -
30OCT26 32.00 P 0.00 0.00 0.00 7.01 - 79 0 0 -
30OCT26 32.50 P 0.00 0.00 0.00 7.48 - 0 0 0 -
30OCT26 33.00 P 0.00 0.00 0.00 7.98 - 0 0 0 -
30OCT26 33.50 P 0.00 0.00 0.00 8.48 - 0 0 0 -
30OCT26 34.00 P 0.00 0.00 0.00 8.98 - 0 0 0 -
30OCT26 34.50 P 0.00 0.00 0.00 9.48 - 0 0 0 -
30OCT26 35.00 P 0.00 0.00 0.00 9.98 - 0 0 0 -
30OCT26 35.50 P 0.00 0.00 0.00 10.48 - 0 0 0 -
27NOV26 18.00 P 0.00 0.00 0.00 0.06 +0.01 58 0 20 0
27NOV26 18.50 P 0.00 0.00 0.00 0.08 +0.01 57 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.11 +0.01 56 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.16 +0.03 57 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.21 +0.03 56 0 0 0
27NOV26 21.00 P 0.35 0.35 0.35 0.37 +0.05 56 20 36 +20
27NOV26 22.00 P 0.00 0.00 0.00 0.61 +0.08 57 0 35 0
27NOV26 23.00 P 0.00 0.00 0.00 0.92 +0.11 57 0 7 0
27NOV26 24.00 P 1.27 1.27 1.27 1.32 +0.13 57 15 51 +15
27NOV26 25.00 P 1.72 1.72 1.58 1.81 +0.18 57 28 104 +28
27NOV26 26.00 P 0.00 0.00 0.00 2.36 +0.21 57 0 63 0
27NOV26 27.00 P 0.00 0.00 0.00 2.99 +0.23 56 0 29 0
27NOV26 28.00 P 0.00 0.00 0.00 3.71 +0.26 56 0 34 0
27NOV26 29.00 P 0.00 0.00 0.00 4.50 +0.29 56 0 64 0
27NOV26 30.00 P 0.00 0.00 0.00 5.37 +0.36 58 0 120 0
27NOV26 31.00 P 0.00 0.00 0.00 6.23 +0.29 57 0 75 0
27NOV26 32.00 P 0.00 0.00 0.00 7.16 +0.18 58 0 145 0
27NOV26 33.00 P 0.00 0.00 0.00 8.07 +0.37 56 0 2 0
27NOV26 34.00 P 0.00 0.00 0.00 9.03 +0.38 56 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.10 +0.49 68 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 11.08 +0.49 71 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 11.98 +0.40 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 12.98 +0.40 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 13.98 +0.40 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 14.98 +0.40 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 15.98 +0.40 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 16.98 +0.40 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 17.98 +0.40 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 18.98 +0.40 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 19.98 +0.40 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.20 +0.03 55 0 20 0
30DEC26 18.50 P 0.00 0.00 0.00 0.26 +0.04 55 0 3 0
30DEC26 19.00 P 0.00 0.00 0.00 0.33 +0.05 55 0 1 0
30DEC26 19.50 P 0.00 0.00 0.00 0.41 +0.06 55 0 2 0
30DEC26 20.00 P 0.00 0.00 0.00 0.51 +0.08 55 0 24 0
30DEC26 21.00 P 0.00 0.00 0.00 0.75 +0.10 55 0 33 0
30DEC26 22.00 P 0.00 0.00 0.00 1.05 +0.12 55 0 70 0
30DEC26 23.00 P 0.00 0.00 0.00 1.43 +0.15 55 0 47 0
30DEC26 24.00 P 1.78 1.78 1.78 1.86 +0.17 55 4 6 -4
30DEC26 25.00 P 0.00 0.00 0.00 2.35 +0.20 55 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 2.92 +0.24 55 0 1,107 0
30DEC26 27.00 P 0.00 0.00 0.00 3.51 +0.17 54 0 63 0
30DEC26 28.00 P 0.00 0.00 0.00 4.17 +0.20 53 0 92 0
30DEC26 29.00 P 0.00 0.00 0.00 4.85 +0.12 52 0 232 0
30DEC26 30.00 P 0.00 0.00 0.00 5.70 +0.20 53 0 90 0
30DEC26 31.00 P 0.00 0.00 0.00 6.53 +0.21 54 0 187 0
30DEC26 32.00 P 0.00 0.00 0.00 7.39 +0.22 54 0 31 0
30DEC26 33.00 P 0.00 0.00 0.00 8.29 +0.20 54 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.20 +0.36 54 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.13 +0.37 54 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.08 +0.38 54 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.04 +0.39 54 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.01 +0.39 54 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.99 +0.39 53 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.98 +0.39 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.98 +0.40 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.98 +0.40 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 17.98 +0.40 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 18.98 +0.40 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 19.98 +0.40 0 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.34 +0.04 54 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.42 +0.04 54 0 1 0
28JAN27 19.00 P 0.00 0.00 0.00 0.51 +0.05 54 0 1 0
28JAN27 19.50 P 0.00 0.00 0.00 0.62 +0.06 54 0 4 0
28JAN27 20.00 P 0.00 0.00 0.00 0.73 +0.06 54 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 1.01 +0.08 54 0 18 0
28JAN27 22.00 P 0.00 0.00 0.00 1.36 +0.10 54 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 1.77 +0.13 54 0 18 0
28JAN27 24.00 P 0.00 0.00 0.00 2.23 +0.17 54 0 0 0
28JAN27 25.00 P 2.69 2.69 2.69 2.73 +0.20 54 1 11 -1
28JAN27 26.00 P 0.00 0.00 0.00 3.29 +0.22 54 0 15 0
28JAN27 27.00 P 0.00 0.00 0.00 3.87 +0.17 53 0 34 0
28JAN27 28.00 P 0.00 0.00 0.00 4.46 +0.05 52 0 17 0
28JAN27 29.00 P 0.00 0.00 0.00 5.26 +0.25 53 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 6.02 +0.28 53 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 6.81 +0.29 53 0 31 0
28JAN27 32.00 P 0.00 0.00 0.00 7.64 +0.31 53 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 8.48 +0.30 53 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 9.38 +0.34 53 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 10.27 +0.34 53 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 11.20 +0.36 53 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 12.13 +0.36 53 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 13.08 +0.37 53 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 14.04 +0.37 53 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 15.02 +0.39 53 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.65 +0.02 53 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.79 +0.04 53 0 1 0
30MAR27 19.00 P 0.00 0.00 0.00 0.91 +0.05 53 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.06 +0.06 53 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.20 +0.05 53 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.55 +0.07 54 0 36 0
30MAR27 22.00 P 0.00 0.00 0.00 1.94 +0.11 54 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 2.37 +0.14 54 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.84 +0.15 53 0 6 0
30MAR27 25.00 P 3.28 3.28 3.28 3.37 +0.21 53 6 7 +6
30MAR27 26.00 P 0.00 0.00 0.00 3.93 +0.16 53 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 4.54 +0.15 53 0 25 0
30MAR27 28.00 P 0.00 0.00 0.00 5.11 +0.06 52 0 32 0
30MAR27 29.00 P 0.00 0.00 0.00 5.86 +0.20 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.52 +0.09 51 0 1,030 0
30MAR27 31.00 P 0.00 0.00 0.00 7.30 +0.16 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.15 +0.15 53 0 85 0
30MAR27 33.00 P 0.00 0.00 0.00 8.89 +0.18 52 0 170 0
30MAR27 34.00 P 0.00 0.00 0.00 9.79 +0.29 53 0 100 0
30MAR27 35.00 P 0.00 0.00 0.00 10.65 +0.29 53 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 11.52 +0.31 53 0 100 0
30MAR27 37.00 P 0.00 0.00 0.00 12.42 +0.32 53 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.32 +0.32 53 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 14.25 +0.34 53 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 15.19 +0.35 53 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 16.13 +0.35 53 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 17.09 +0.37 53 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 18.05 +0.37 53 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 19.02 +0.37 53 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 20.00 +0.38 52 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.21 +0.07 54 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 1.36 +0.07 54 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.52 +0.08 55 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.70 +0.10 55 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.89 +0.10 55 0 3 0
29JUN27 21.00 P 0.00 0.00 0.00 2.28 +0.11 55 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.69 +0.10 54 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.17 +0.13 54 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.66 +0.13 54 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.17 +0.12 54 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 4.77 +0.18 54 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.38 +0.19 54 0 200 0
29JUN27 28.00 P 0.00 0.00 0.00 5.94 +0.13 53 0 200 0
29JUN27 29.00 P 0.00 0.00 0.00 6.62 +0.13 53 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.35 +0.17 53 0 60 0
29JUN27 31.00 P 0.00 0.00 0.00 8.15 +0.26 54 0 30 0
29JUN27 32.00 P 0.00 0.00 0.00 8.90 +0.26 54 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.67 +0.27 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.47 +0.28 54 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.29 +0.29 54 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.11 +0.30 54 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 12.97 +0.31 54 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.83 +0.31 54 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 14.70 +0.32 54 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 15.60 +0.34 54 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 16.50 +0.34 54 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 17.41 +0.34 54 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 18.33 +0.35 54 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 19.27 +0.36 54 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 20.21 +0.36 54 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.82 +0.01 56 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.01 +0.01 56 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.21 +0.01 56 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.40 +0.02 56 0 3 0
29SEP27 20.00 P 0.00 0.00 0.00 2.62 +0.03 56 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.09 +0.06 56 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.56 +0.08 56 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.05 +0.08 55 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 4.62 +0.23 56 0 1 0
29SEP27 25.00 P 0.00 0.00 0.00 5.15 +0.12 55 0 94 0
29SEP27 26.00 P 0.00 0.00 0.00 5.78 +0.14 55 0 2 0
29SEP27 27.00 P 0.00 0.00 0.00 6.40 +0.17 56 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 7.03 +0.13 55 0 4 0
29SEP27 29.00 P 0.00 0.00 0.00 7.67 +0.10 55 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.35 +0.10 55 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 9.08 +0.14 55 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.82 +0.13 55 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.58 +0.15 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.34 +0.16 55 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 12.14 +0.18 55 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 12.94 +0.18 55 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 13.74 +0.17 55 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 14.57 +0.20 55 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 15.42 +0.22 55 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 16.27 +0.28 55 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 17.12 +0.21 55 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 17.99 +0.23 55 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 18.88 +0.26 55 0 0 0
TOTAL PUT 222 7,230 +28
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$ 6.435
29OCT26 4.70 C 0.00 0.00 0.00 1.75 -0.01 107 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.65 -0.01 101 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.55 -0.01 95 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.46 0.00 100 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.21 0.00 84 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.94 -0.02 39 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.69 -0.03 27 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.46 -0.02 37 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.25 -0.04 33 0 151 0
29OCT26 6.50 C 0.15 0.15 0.15 0.12 -0.02 36 5 680 +4
29OCT26 6.75 C 0.07 0.08 0.07 0.05 -0.01 38 14 992 +4
29OCT26 7.00 C 0.00 0.00 0.00 0.02 0.00 41 0 587 0
29OCT26 7.25 C 0.02 0.02 0.02 0.01 0.00 45 5 400 -5
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 275 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 128 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 73 0 322 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 82 0 94 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 90 0 34 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 98 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 105 0 78 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 112 0 183 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 119 0 60 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 125 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 131 0 4 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.77 +0.01 58 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.67 0.00 54 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.56 -0.01 44 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.47 0.00 48 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.23 +0.01 44 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.96 -0.03 26 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.74 -0.02 30 0 10 0
27NOV26 6.00 C 0.00 0.00 0.00 0.53 -0.03 29 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.37 -0.01 31 0 98 0
27NOV26 6.50 C 0.00 0.00 0.00 0.22 -0.03 29 0 167 0
27NOV26 6.75 C 0.00 0.00 0.00 0.14 -0.01 30 0 468 0
27NOV26 7.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 368 0
27NOV26 7.25 C 0.00 0.00 0.00 0.04 -0.01 30 0 218 0
27NOV26 7.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 101 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 106 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 6 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 111 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 26 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 26 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.79 -0.02 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.69 -0.02 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.59 -0.01 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.50 -0.02 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.26 -0.02 36 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.01 -0.02 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.80 -0.02 29 0 0 0
30DEC26 6.00 C 0.61 0.61 0.61 0.62 -0.03 30 5 5 0
30DEC26 6.25 C 0.00 0.00 0.00 0.46 -0.02 30 0 0 0
30DEC26 6.50 C 0.35 0.35 0.35 0.31 -0.02 28 30 428 0
30DEC26 6.75 C 0.23 0.23 0.23 0.22 -0.01 29 30 307 +30
30DEC26 7.00 C 0.00 0.00 0.00 0.15 -0.01 29 0 362 0
30DEC26 7.25 C 0.00 0.00 0.00 0.10 -0.01 30 0 62 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 0.00 29 0 311 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 0.00 30 0 482 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 152 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 -0.01 28 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 50 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 35 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 65 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.81 -0.01 40 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.71 -0.01 38 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 1.62 +0.01 38 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 1.52 -0.01 36 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 1.29 -0.01 34 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 1.05 -0.02 29 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.85 -0.04 29 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 0.67 -0.04 29 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.52 -0.03 29 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.39 0.00 29 0 0 0
28JAN27 6.75 C 0.30 0.30 0.30 0.28 -0.01 28 30 30 +30
28JAN27 7.00 C 0.00 0.00 0.00 0.20 -0.01 28 0 26 0
28JAN27 7.25 C 0.00 0.00 0.00 0.15 0.00 29 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.01 0.00 28 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 1.85 -0.01 35 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.76 -0.04 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.67 0.00 34 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.58 0.00 34 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.36 -0.03 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.12 -0.06 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.94 -0.05 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.77 -0.04 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.64 -0.02 29 0 60 0
30MAR27 6.50 C 0.00 0.00 0.00 0.50 -0.02 28 0 60 0
30MAR27 6.75 C 0.00 0.00 0.00 0.38 -0.02 27 0 30 0
30MAR27 7.00 C 0.00 0.00 0.00 0.31 -0.01 28 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.23 -0.01 28 0 30 0
30MAR27 7.50 C 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.13 -0.01 28 0 135 0
30MAR27 8.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 88 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 0.00 28 0 19 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 0.00 29 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 0.00 28 0 50 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 27 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 30 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 33 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 38 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 43 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.90 +0.01 38 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.80 0.00 36 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.72 +0.01 36 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.63 0.00 35 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.41 -0.03 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.21 -0.03 32 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.00 -0.06 29 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.84 -0.06 29 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.72 -0.03 30 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.59 -0.03 30 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.48 -0.02 30 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.39 -0.02 30 0 42 0
29JUN27 7.25 C 0.00 0.00 0.00 0.32 -0.02 30 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.25 -0.02 30 0 7 0
29JUN27 7.75 C 0.00 0.00 0.00 0.20 -0.01 30 0 41 0
29JUN27 8.00 C 0.00 0.00 0.00 0.16 -0.01 30 0 36 0
29JUN27 8.25 C 0.00 0.00 0.00 0.13 -0.01 30 0 30 0
29JUN27 8.50 C 0.00 0.00 0.00 0.10 -0.01 30 0 30 0
29JUN27 8.75 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 4 0
29JUN27 9.25 C 0.00 0.00 0.00 0.05 -0.01 30 0 60 0
29JUN27 9.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 23 0
29JUN27 12.00 C 0.00 0.00 0.00 0.01 0.00 35 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 1.90 -0.03 35 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.81 +0.01 34 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.72 0.00 33 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.63 -0.04 32 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.42 -0.02 31 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.23 -0.03 30 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.05 -0.03 30 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.90 -0.02 30 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.76 -0.02 29 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.63 -0.01 29 0 6 0
29SEP27 6.75 C 0.00 0.00 0.00 0.53 -0.01 29 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.45 0.00 29 0 5 0
29SEP27 7.25 C 0.00 0.00 0.00 0.37 -0.01 29 0 6 0
29SEP27 7.50 C 0.00 0.00 0.00 0.31 -0.01 29 0 4 0
29SEP27 7.75 C 0.00 0.00 0.00 0.26 -0.01 29 0 50 0
29SEP27 8.00 C 0.00 0.00 0.00 0.22 -0.01 29 0 6 0
29SEP27 8.25 C 0.00 0.00 0.00 0.19 -0.01 30 0 30 0
29SEP27 8.50 C 0.00 0.00 0.00 0.16 0.00 30 0 21 0
29SEP27 8.75 C 0.00 0.00 0.00 0.13 -0.01 29 0 2 0
29SEP27 9.00 C 0.00 0.00 0.00 0.11 0.00 30 0 10 0
29SEP27 9.25 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
TOTAL CALL 119 9,208 +63
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29OCT26 6.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 176 0
29OCT26 6.25 P 0.00 0.00 0.00 0.07 0.00 36 0 954 0
29OCT26 6.50 P 0.00 0.00 0.00 0.17 -0.01 34 0 2,329 0
29OCT26 6.75 P 0.00 0.00 0.00 0.35 +0.01 34 0 217 0
29OCT26 7.00 P 0.00 0.00 0.00 0.57 +0.01 33 0 453 0
29OCT26 7.25 P 0.00 0.00 0.00 0.82 +0.01 43 0 353 0
29OCT26 7.50 P 0.00 0.00 0.00 1.07 -0.01 53 0 238 0
29OCT26 7.75 P 0.00 0.00 0.00 1.32 0.00 62 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.57 0.00 71 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.82 0.00 80 0 55 0
29OCT26 8.50 P 0.00 0.00 0.00 2.07 0.00 88 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.32 0.00 95 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.57 0.00 102 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.82 0.00 109 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.07 +0.01 116 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.32 0.00 123 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.57 0.00 129 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 4.07 0.00 141 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 4.57 0.00 153 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 5.07 +0.01 163 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 5.57 0.00 173 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 100 0
27NOV26 5.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
27NOV26 5.75 P 0.04 0.04 0.04 0.04 0.00 31 3 35 +3
27NOV26 6.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 150 0
27NOV26 6.25 P 0.00 0.00 0.00 0.16 0.00 30 0 418 0
27NOV26 6.50 P 0.00 0.00 0.00 0.28 0.00 30 0 771 0
27NOV26 6.75 P 0.00 0.00 0.00 0.43 0.00 29 0 422 0
27NOV26 7.00 P 0.58 0.58 0.56 0.64 +0.01 33 40 90 -20
27NOV26 7.25 P 0.00 0.00 0.00 0.84 +0.01 30 0 116 0
27NOV26 7.50 P 0.00 0.00 0.00 1.07 -0.01 29 0 132 0
27NOV26 7.75 P 0.00 0.00 0.00 1.32 0.00 34 0 222 0
27NOV26 8.00 P 0.00 0.00 0.00 1.57 0.00 39 0 33 0
27NOV26 8.25 P 0.00 0.00 0.00 1.82 0.00 43 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.07 0.00 48 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.32 0.00 52 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.57 0.00 56 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.82 0.00 59 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.07 0.00 63 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.32 0.00 66 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.57 0.00 70 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 4.07 0.00 76 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 4.57 0.00 83 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 5.07 0.00 88 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 29 0 4 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 0.00 29 0 240 0
30DEC26 6.00 P 0.00 0.00 0.00 0.14 0.00 29 0 475 0
30DEC26 6.25 P 0.22 0.23 0.22 0.23 0.00 29 36 470 +30
30DEC26 6.50 P 0.00 0.00 0.00 0.36 +0.01 30 0 420 0
30DEC26 6.75 P 0.00 0.00 0.00 0.51 +0.01 30 0 268 0
30DEC26 7.00 P 0.00 0.00 0.00 0.66 0.00 27 0 207 0
30DEC26 7.25 P 0.00 0.00 0.00 0.88 +0.03 29 0 46 0
30DEC26 7.50 P 0.00 0.00 0.00 1.09 +0.01 28 0 52 0
30DEC26 7.75 P 0.00 0.00 0.00 1.32 0.00 27 0 103 0
30DEC26 8.00 P 0.00 0.00 0.00 1.57 0.00 31 0 47 0
30DEC26 8.25 P 0.00 0.00 0.00 1.82 0.00 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.07 0.00 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.32 0.00 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.57 0.00 44 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.82 0.00 47 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.07 0.00 50 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.32 0.00 52 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.57 0.00 55 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.07 0.00 60 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.57 0.00 65 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.07 0.00 69 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.57 0.00 73 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.07 +0.02 77 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.57 +0.02 81 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.07 +0.02 85 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.57 +0.01 89 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.07 +0.01 92 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.57 +0.02 96 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.07 +0.01 99 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 0.00 30 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.19 +0.01 29 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.28 0.00 29 0 2 0
28JAN27 6.50 P 0.00 0.00 0.00 0.40 0.00 29 0 8 0
28JAN27 6.75 P 0.00 0.00 0.00 0.54 +0.02 28 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.71 +0.03 28 0 5 0
28JAN27 7.25 P 0.00 0.00 0.00 0.91 +0.02 29 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.12 +0.04 29 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 1.34 0.00 29 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 1.57 0.00 28 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.82 0.00 31 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 2.07 0.00 33 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 2.32 0.00 36 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 2.57 0.00 39 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.07 0.00 28 0 30 0
30MAR27 5.50 P 0.00 0.00 0.00 0.11 0.00 28 0 90 0
30MAR27 5.75 P 0.00 0.00 0.00 0.18 +0.01 29 0 95 0
30MAR27 6.00 P 0.00 0.00 0.00 0.25 0.00 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.35 0.00 28 0 66 0
30MAR27 6.50 P 0.00 0.00 0.00 0.47 0.00 27 0 68 0
30MAR27 6.75 P 0.00 0.00 0.00 0.61 +0.01 27 0 36 0
30MAR27 7.00 P 0.00 0.00 0.00 0.78 +0.02 28 0 51 0
30MAR27 7.25 P 0.00 0.00 0.00 0.96 +0.03 28 0 13 0
30MAR27 7.50 P 0.00 0.00 0.00 1.16 +0.03 28 0 44 0
30MAR27 7.75 P 0.00 0.00 0.00 1.37 +0.03 28 0 75 0
30MAR27 8.00 P 0.00 0.00 0.00 1.59 +0.02 27 0 85 0
30MAR27 8.25 P 0.00 0.00 0.00 1.82 0.00 26 0 12 0
30MAR27 8.50 P 0.00 0.00 0.00 2.07 0.00 29 0 82 0
30MAR27 8.75 P 0.00 0.00 0.00 2.32 0.00 31 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.57 0.00 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.82 0.00 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.07 0.00 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.32 0.00 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.57 0.00 41 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.07 0.00 45 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.57 0.00 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 5.07 0.00 52 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.57 0.00 55 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.07 +0.01 58 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.57 +0.01 61 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.07 0.00 64 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.57 +0.01 66 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.07 +0.01 69 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.57 +0.02 71 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.07 +0.01 74 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.11 0.00 30 0 52 0
29JUN27 4.90 P 0.00 0.00 0.00 0.13 0.00 30 0 40 0
29JUN27 5.00 P 0.00 0.00 0.00 0.15 0.00 30 0 33 0
29JUN27 5.25 P 0.00 0.00 0.00 0.21 0.00 30 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.28 0.00 29 0 34 0
29JUN27 5.75 P 0.00 0.00 0.00 0.37 -0.01 29 0 30 0
29JUN27 6.00 P 0.00 0.00 0.00 0.48 -0.01 28 0 55 0
29JUN27 6.25 P 0.00 0.00 0.00 0.61 0.00 28 0 11 0
29JUN27 6.50 P 0.00 0.00 0.00 0.75 -0.01 28 0 28 0
29JUN27 6.75 P 0.00 0.00 0.00 0.91 0.00 28 0 23 0
29JUN27 7.00 P 0.00 0.00 0.00 1.08 0.00 28 0 37 0
29JUN27 7.25 P 0.00 0.00 0.00 1.27 +0.02 28 0 2 0
29JUN27 7.50 P 0.00 0.00 0.00 1.47 +0.03 28 0 43 0
29JUN27 7.75 P 0.00 0.00 0.00 1.67 +0.03 27 0 45 0
29JUN27 8.00 P 0.00 0.00 0.00 1.89 +0.05 28 0 116 0
29JUN27 8.25 P 0.00 0.00 0.00 2.11 +0.04 28 0 33 0
29JUN27 8.50 P 0.00 0.00 0.00 2.33 +0.04 27 0 17 0
29JUN27 8.75 P 0.00 0.00 0.00 2.56 +0.04 26 0 9 0
29JUN27 9.00 P 0.00 0.00 0.00 2.79 +0.04 25 0 1 0
29JUN27 9.25 P 0.00 0.00 0.00 3.03 +0.01 26 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.26 0.00 20 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.50 0.00 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.74 +0.08 0 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 4.23 +0.01 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.71 -0.01 0 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 5.20 -0.01 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.69 +0.01 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.19 +0.02 0 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.66 +0.04 0 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.14 +0.01 30 0 2 0
29SEP27 4.80 P 0.00 0.00 0.00 0.16 +0.01 30 0 1 0
29SEP27 4.90 P 0.00 0.00 0.00 0.18 0.00 30 0 3 0
29SEP27 5.00 P 0.00 0.00 0.00 0.21 +0.01 30 0 68 0
29SEP27 5.25 P 0.00 0.00 0.00 0.28 0.00 30 0 7 0
29SEP27 5.50 P 0.00 0.00 0.00 0.37 +0.01 30 0 13 0
29SEP27 5.75 P 0.00 0.00 0.00 0.48 +0.01 30 0 6 0
29SEP27 6.00 P 0.00 0.00 0.00 0.60 +0.01 30 0 46 0
29SEP27 6.25 P 0.00 0.00 0.00 0.74 +0.02 30 0 41 0
29SEP27 6.50 P 0.00 0.00 0.00 0.88 +0.01 30 0 7 0
29SEP27 6.75 P 0.00 0.00 0.00 1.04 +0.01 30 0 8 0
29SEP27 7.00 P 0.00 0.00 0.00 1.21 +0.03 30 0 7 0
29SEP27 7.25 P 0.00 0.00 0.00 1.40 +0.03 31 0 32 0
29SEP27 7.50 P 0.00 0.00 0.00 1.59 +0.02 31 0 5 0
29SEP27 7.75 P 0.00 0.00 0.00 1.80 +0.04 32 0 3 0
29SEP27 8.00 P 0.00 0.00 0.00 2.00 +0.03 31 0 3 0
29SEP27 8.25 P 0.00 0.00 0.00 2.22 +0.05 32 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.44 +0.04 32 0 3 0
29SEP27 8.75 P 0.00 0.00 0.00 2.66 +0.05 33 0 1 0
29SEP27 9.00 P 0.00 0.00 0.00 2.89 +0.01 33 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 3.11 +0.03 33 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 3.35 +0.04 34 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.58 -0.01 34 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.82 +0.03 34 0 1 0
29SEP27 10.50 P 0.00 0.00 0.00 4.29 +0.03 35 0 0 0
TOTAL PUT 79 11,290 +13
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$ 20.080
29OCT26 13.50 C 0.00 0.00 0.00 6.59 +0.47 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 6.09 +0.47 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 5.59 +0.47 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 5.09 +0.47 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.59 +0.47 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 4.09 +0.47 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.59 +0.47 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.09 +0.47 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.60 +0.47 40 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 2.11 +0.45 38 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 1.65 +0.43 40 0 0 0
29OCT26 19.00 C 0.90 1.14 0.90 1.22 +0.39 40 16 18 +13
29OCT26 19.50 C 0.74 0.74 0.70 0.82 +0.31 37 39 41 -38
29OCT26 20.00 C 0.43 0.46 0.43 0.53 +0.24 38 35 194 +22
29OCT26 21.00 C 0.00 0.00 0.00 0.18 +0.10 39 0 32 0
29OCT26 22.00 C 0.00 0.00 0.00 0.04 +0.03 39 0 43 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 18 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 50 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 91 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 71 0 80 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 6.13 +0.48 42 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 5.63 +0.47 35 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 5.13 +0.47 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.64 +0.47 35 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 4.15 +0.47 35 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.66 +0.45 33 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.19 +0.44 33 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.73 +0.41 33 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.30 +0.39 33 0 3 0
27NOV26 18.50 C 0.00 0.00 0.00 1.90 +0.35 33 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.54 +0.35 33 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 1.18 +0.26 32 0 160 0
27NOV26 20.00 C 0.60 0.60 0.60 0.92 +0.22 32 8 65 0
27NOV26 21.00 C 0.49 0.49 0.49 0.52 +0.15 33 8 79 +8
27NOV26 22.00 C 0.00 0.00 0.00 0.26 +0.08 33 0 26 0
27NOV26 23.00 C 0.00 0.00 0.00 0.12 +0.04 33 0 10 0
27NOV26 24.00 C 0.00 0.00 0.00 0.06 +0.02 34 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
27NOV26 26.00 C 0.01 0.01 0.01 0.01 0.00 34 27 107 +27
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 6.67 +0.48 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.17 +0.47 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.68 +0.47 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.19 +0.46 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.71 +0.46 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.24 +0.45 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.79 +0.44 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.35 +0.43 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.93 +0.41 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.54 +0.38 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.17 +0.35 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.78 +0.30 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.49 +0.28 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.24 +0.25 32 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.82 +0.19 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.52 +0.14 32 0 14 0
30DEC26 23.00 C 0.00 0.00 0.00 0.32 +0.09 33 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 0.19 +0.06 33 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.11 +0.04 33 0 0 0
30DEC26 26.00 C 0.02 0.02 0.02 0.06 +0.02 33 30 60 +30
30DEC26 27.00 C 0.00 0.00 0.00 0.04 +0.02 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 +0.01 34 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
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 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 6.22 +0.47 32 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 5.73 +0.46 31 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 5.26 +0.46 32 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 4.79 +0.45 32 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 4.33 +0.44 32 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 3.89 +0.43 32 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 3.47 +0.41 32 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 3.07 +0.39 32 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 2.70 +0.38 32 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 2.35 +0.35 32 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 1.97 +0.30 30 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 1.69 +0.29 31 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 1.44 +0.27 31 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 1.01 +0.21 31 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.70 +0.17 31 0 6 0
28JAN27 23.00 C 0.00 0.00 0.00 0.46 +0.12 31 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.30 +0.09 32 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.19 +0.06 32 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.12 +0.04 32 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.81 +0.47 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 6.34 +0.47 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.87 +0.46 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.42 +0.45 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.98 +0.44 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.56 +0.44 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.15 +0.43 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.76 +0.41 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.39 +0.39 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.05 +0.38 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.72 +0.36 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.42 +0.34 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.15 +0.32 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.89 +0.30 32 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.45 +0.25 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.10 +0.22 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.82 +0.18 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.60 +0.14 32 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.44 +0.12 32 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.31 +0.08 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.22 +0.06 32 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.16 +0.05 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.11 +0.04 32 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.04 +0.02 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.02 +0.01 31 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 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.84 +0.47 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 6.38 +0.46 32 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.94 +0.47 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.50 +0.45 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.09 +0.45 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.68 +0.43 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.30 +0.43 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.94 +0.42 32 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.59 +0.39 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.28 +0.39 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.97 +0.36 32 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.70 +0.36 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.43 +0.33 32 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.20 +0.32 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.77 +0.28 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.42 +0.24 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.13 +0.21 32 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.90 +0.19 32 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.70 +0.16 32 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.55 +0.13 32 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.42 +0.10 32 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.33 +0.09 32 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.25 +0.07 32 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.19 +0.05 32 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.15 +0.05 32 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.11 +0.03 32 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.09 +0.03 32 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 6.48 +0.46 32 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 6.06 +0.46 32 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.65 +0.45 32 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 5.27 +0.44 32 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.90 +0.44 32 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.55 +0.42 32 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.22 +0.42 32 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.90 +0.40 32 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.61 +0.40 32 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 3.32 +0.37 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 3.07 +0.37 32 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.82 +0.35 32 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.59 +0.34 32 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.17 +0.30 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.82 +0.28 32 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.52 +0.26 32 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.25 +0.21 32 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.04 +0.20 32 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.86 +0.18 32 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.70 +0.15 32 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.58 +0.14 32 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.47 +0.11 32 0 0 0
TOTAL CALL 163 1,251 +62
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 75 0 47 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 67 0 35 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 82 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 62 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 208 0
29OCT26 18.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 63 0
29OCT26 18.50 P 0.00 0.00 0.00 0.06 -0.04 41 0 24 0
29OCT26 19.00 P 0.00 0.00 0.00 0.13 -0.09 40 0 212 0
29OCT26 19.50 P 0.25 0.25 0.25 0.26 -0.16 40 1 31 +1
29OCT26 20.00 P 0.44 0.50 0.44 0.47 -0.23 41 20 7 +6
29OCT26 21.00 P 0.00 0.00 0.00 1.09 -0.37 39 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 1.95 -0.45 39 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 2.92 -0.48 0 0 15 0
29OCT26 24.00 P 0.00 0.00 0.00 3.92 -0.48 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 4.92 -0.48 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 5.92 -0.48 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.92 -0.48 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.92 -0.48 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.92 -0.48 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.92 -0.48 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 10.92 -0.48 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 32 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 56 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 65 0
27NOV26 16.50 P 0.00 0.00 0.00 0.03 -0.02 34 0 96 0
27NOV26 17.00 P 0.08 0.08 0.08 0.06 -0.03 34 26 130 +26
27NOV26 17.50 P 0.00 0.00 0.00 0.10 -0.06 34 0 89 0
27NOV26 18.00 P 0.00 0.00 0.00 0.17 -0.09 34 0 10 0
27NOV26 18.50 P 0.00 0.00 0.00 0.27 -0.10 34 0 25 0
27NOV26 19.00 P 0.50 0.50 0.50 0.41 -0.16 34 15 81 0
27NOV26 19.50 P 0.60 0.62 0.60 0.60 -0.21 34 40 170 +25
27NOV26 20.00 P 0.86 0.86 0.86 0.83 -0.24 34 4 54 +4
27NOV26 21.00 P 0.00 0.00 0.00 1.43 -0.29 35 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 2.13 -0.40 33 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 3.00 -0.44 34 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 3.94 -0.46 34 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 4.92 -0.48 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 5.92 -0.48 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 6.92 -0.48 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 7.92 -0.48 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 8.92 -0.48 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 9.92 -0.48 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 10.92 -0.48 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30DEC26 15.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 23 0
30DEC26 15.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 14 0
30DEC26 16.00 P 0.00 0.00 0.00 0.06 -0.03 33 0 36 0
30DEC26 16.50 P 0.00 0.00 0.00 0.11 -0.03 33 0 40 0
30DEC26 17.00 P 0.00 0.00 0.00 0.17 -0.05 33 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 0.25 -0.07 33 0 22 0
30DEC26 18.00 P 0.42 0.42 0.42 0.36 -0.09 33 6 27 +6
30DEC26 18.50 P 0.49 0.49 0.49 0.49 -0.13 33 6 8 0
30DEC26 19.00 P 0.00 0.00 0.00 0.66 -0.16 33 0 76 0
30DEC26 19.50 P 0.00 0.00 0.00 0.87 -0.19 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.11 -0.21 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.70 -0.27 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.34 -0.34 33 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 3.14 -0.39 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.02 -0.42 33 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.95 -0.46 33 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.92 -0.48 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.92 -0.48 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.92 -0.48 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.92 -0.48 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.92 -0.48 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.92 -0.48 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.92 -0.48 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.92 -0.48 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.92 -0.48 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.92 -0.48 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.92 -0.48 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.92 -0.48 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 17.92 -0.48 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 18.92 -0.48 0 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.11 -0.03 32 0 3 0
28JAN27 16.50 P 0.00 0.00 0.00 0.18 -0.04 32 0 15 0
28JAN27 17.00 P 0.00 0.00 0.00 0.25 -0.06 32 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.35 -0.08 32 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.48 -0.10 32 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.63 -0.13 32 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.82 -0.15 33 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 1.03 -0.18 33 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 1.27 -0.21 33 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 1.86 -0.25 33 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 2.48 -0.31 32 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 3.24 -0.37 32 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 4.09 -0.40 32 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 4.99 -0.44 32 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 5.94 -0.46 32 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 6.92 -0.48 0 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 7.92 -0.48 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.13 -0.02 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.18 -0.03 32 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.25 -0.04 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.34 -0.05 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.45 -0.06 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.57 -0.08 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.72 -0.09 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.89 -0.12 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.09 -0.14 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.31 -0.15 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.55 -0.19 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.11 -0.23 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.76 -0.27 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.48 -0.31 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.27 -0.36 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.12 -0.39 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.02 -0.42 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.96 -0.45 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.93 -0.47 32 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.92 -0.48 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.92 -0.48 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.92 -0.48 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.92 -0.48 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.92 -0.48 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.92 -0.48 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.92 -0.48 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.92 -0.48 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 16.92 -0.48 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 17.92 -0.48 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 18.92 -0.48 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.18 -0.02 32 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.25 -0.02 32 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.32 -0.03 32 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.42 -0.03 32 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.52 -0.05 32 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.65 -0.06 32 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.80 -0.07 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.96 -0.09 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.15 -0.10 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.35 -0.12 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.58 -0.13 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.82 -0.15 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.08 -0.17 32 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 2.66 -0.20 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.30 -0.24 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.01 -0.28 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.77 -0.30 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.58 -0.32 32 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.42 -0.35 32 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.29 -0.38 32 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.19 -0.39 32 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.10 -0.41 32 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.04 -0.42 32 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.98 -0.44 32 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.94 -0.46 32 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.92 -0.48 0 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.31 -0.01 32 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.39 -0.02 32 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.49 -0.02 32 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.60 -0.04 32 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.73 -0.04 32 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.87 -0.06 32 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.04 -0.05 32 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.21 -0.08 32 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.41 -0.08 32 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.62 -0.11 32 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.86 -0.11 32 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.10 -0.14 32 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.37 -0.15 32 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.94 -0.18 32 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.58 -0.21 32 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.27 -0.23 32 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.01 -0.27 32 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 5.79 -0.29 32 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.61 -0.31 32 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.45 -0.34 32 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.33 -0.36 32 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.22 -0.38 32 0 0 0
TOTAL PUT 118 1,878 +68
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$ 2.900
29OCT26 1.90 C 0.00 0.00 0.00 1.00 +0.04 0 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.95 +0.04 0 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.90 +0.04 0 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.80 +0.04 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.70 +0.04 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.60 +0.04 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.50 +0.04 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.40 +0.04 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.30 +0.04 0 0 15 0
29OCT26 2.70 C 0.00 0.00 0.00 0.21 +0.04 36 0 348 0
29OCT26 2.80 C 0.00 0.00 0.00 0.12 +0.03 30 0 224 0
29OCT26 2.90 C 0.04 0.04 0.04 0.05 +0.01 26 10 177 +10
29OCT26 3.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 95 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 35 0 175 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 76 0 84 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 93 0 8 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 101 0 1 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 109 0 10 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 1.01 +0.04 64 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.96 +0.04 60 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.91 +0.04 56 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.81 +0.04 49 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.71 +0.04 42 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.61 +0.04 35 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.51 +0.04 29 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.42 +0.04 34 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.33 +0.04 32 0 255 0
27NOV26 2.70 C 0.00 0.00 0.00 0.25 +0.04 32 0 405 0
27NOV26 2.80 C 0.17 0.17 0.17 0.18 +0.03 32 15 375 -15
27NOV26 2.90 C 0.00 0.00 0.00 0.12 +0.02 30 0 150 0
27NOV26 3.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 257 0
27NOV26 3.10 C 0.00 0.00 0.00 0.04 0.00 28 0 300 0
27NOV26 3.20 C 0.00 0.00 0.00 0.03 0.00 31 0 25 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 32 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 49 0 10 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 52 0 40 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 1.01 +0.04 0 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.96 +0.04 0 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.91 +0.04 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.81 +0.04 0 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.72 +0.04 36 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.62 +0.04 30 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.53 +0.04 32 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.43 +0.03 26 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.36 +0.04 31 0 15 0
30DEC26 2.70 C 0.26 0.26 0.26 0.28 +0.02 29 15 195 +15
30DEC26 2.80 C 0.00 0.00 0.00 0.22 +0.03 30 0 225 0
30DEC26 2.90 C 0.00 0.00 0.00 0.16 +0.02 29 0 270 0
30DEC26 3.00 C 0.10 0.11 0.10 0.11 0.00 28 60 194 0
30DEC26 3.10 C 0.00 0.00 0.00 0.08 +0.01 29 0 319 0
30DEC26 3.20 C 0.00 0.00 0.00 0.05 0.00 28 0 15 0
30DEC26 3.30 C 0.00 0.00 0.00 0.04 0.00 30 0 135 0
30DEC26 3.40 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 20 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 35 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 40 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 45 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 71 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 75 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 82 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 85 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 89 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 92 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28JAN27 1.90 C 0.00 0.00 0.00 1.02 +0.04 39 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.97 +0.04 36 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.92 +0.04 33 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.82 +0.04 27 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.72 +0.04 21 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.63 +0.04 29 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.54 +0.04 29 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.46 +0.04 30 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.37 +0.03 27 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.30 +0.03 28 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.23 +0.02 27 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.19 +0.03 29 0 15 0
28JAN27 3.00 C 0.00 0.00 0.00 0.14 +0.02 28 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.10 +0.02 27 0 17 0
28JAN27 3.20 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.03 +0.04 31 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.98 +0.04 28 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.93 +0.04 25 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.84 +0.03 30 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.74 +0.03 26 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.65 +0.02 26 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.58 +0.03 31 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.48 +0.01 26 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.41 +0.03 27 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.34 +0.02 26 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.28 +0.02 27 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.23 +0.02 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.18 +0.01 26 0 15 0
30MAR27 3.10 C 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.07 0.00 27 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.06 +0.01 28 0 50 0
30MAR27 3.60 C 0.00 0.00 0.00 0.04 0.00 27 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 0.03 0.00 27 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.02 0.00 26 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 24 0 6 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 26 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 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 39 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 46 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 51 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 1.05 +0.04 29 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.02 +0.06 36 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.96 +0.04 30 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.86 +0.03 26 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.78 +0.04 29 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.69 +0.03 27 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.62 +0.04 29 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.55 +0.03 29 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.48 +0.03 29 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.42 +0.03 29 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.35 +0.02 28 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.31 +0.03 29 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.26 +0.02 28 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.21 +0.01 27 0 15 0
29JUN27 3.20 C 0.00 0.00 0.00 0.18 +0.01 28 0 9 0
29JUN27 3.30 C 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.12 0.00 27 0 22 0
29JUN27 3.50 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.07 0.00 28 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.06 +0.01 28 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.05 +0.01 28 0 5 0
29JUN27 4.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.03 +0.01 28 0 11 0
29JUN27 4.20 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.01 0.00 24 0 40 0
29JUN27 4.40 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.01 0.00 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 34 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 1.08 +0.06 37 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 1.04 +0.06 37 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 1.00 +0.07 38 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.88 +0.01 28 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.79 +0.03 27 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.71 +0.03 28 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.63 0.00 27 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.58 +0.03 30 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.51 +0.03 30 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.45 +0.02 30 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.39 +0.02 29 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.34 +0.02 29 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.29 +0.02 28 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.25 +0.01 28 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.21 0.00 28 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.18 0.00 28 0 5 0
29SEP27 3.40 C 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.13 0.00 28 0 20 0
29SEP27 3.60 C 0.00 0.00 0.00 0.11 0.00 28 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.08 0.00 28 0 20 0
29SEP27 3.90 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.06 0.00 29 0 5 0
TOTAL CALL 100 5,086 +10
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 38 0 40 0
29OCT26 2.80 P 0.00 0.00 0.00 0.02 -0.01 31 0 65 0
29OCT26 2.90 P 0.00 0.00 0.00 0.06 -0.01 33 0 411 0
29OCT26 3.00 P 0.00 0.00 0.00 0.12 -0.03 31 0 113 0
29OCT26 3.10 P 0.00 0.00 0.00 0.20 -0.04 0 0 90 0
29OCT26 3.20 P 0.00 0.00 0.00 0.30 -0.04 0 0 217 0
29OCT26 3.30 P 0.42 0.42 0.42 0.40 -0.04 0 1 74 0
29OCT26 3.40 P 0.00 0.00 0.00 0.50 -0.05 0 0 14 0
29OCT26 3.50 P 0.00 0.00 0.00 0.60 -0.04 0 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.70 -0.04 0 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.80 -0.04 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.90 -0.04 0 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.00 -0.04 0 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.10 -0.04 0 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.20 -0.04 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.30 -0.04 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.40 -0.04 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.50 -0.04 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.60 -0.04 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.70 -0.04 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.80 -0.04 0 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.90 -0.04 0 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.04 -0.01 32 0 30 0
27NOV26 2.80 P 0.00 0.00 0.00 0.07 -0.02 31 0 210 0
27NOV26 2.90 P 0.00 0.00 0.00 0.11 -0.02 30 0 265 0
27NOV26 3.00 P 0.00 0.00 0.00 0.17 -0.02 31 0 356 0
27NOV26 3.10 P 0.00 0.00 0.00 0.24 -0.03 31 0 30 0
27NOV26 3.20 P 0.00 0.00 0.00 0.32 -0.03 31 0 45 0
27NOV26 3.30 P 0.00 0.00 0.00 0.41 -0.04 31 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.50 -0.05 0 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.60 -0.04 0 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.70 -0.04 0 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.80 -0.04 0 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.90 -0.04 0 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.00 -0.04 0 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.10 -0.04 0 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.20 -0.04 0 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.30 -0.04 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.40 -0.04 0 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30DEC26 2.50 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.04 -0.01 30 0 56 0
30DEC26 2.70 P 0.00 0.00 0.00 0.07 -0.01 31 0 320 0
30DEC26 2.80 P 0.10 0.10 0.10 0.10 -0.01 30 30 409 +30
30DEC26 2.90 P 0.00 0.00 0.00 0.15 -0.02 31 0 125 0
30DEC26 3.00 P 0.20 0.20 0.20 0.20 -0.03 29 15 40 -15
30DEC26 3.10 P 0.00 0.00 0.00 0.27 -0.02 30 0 90 0
30DEC26 3.20 P 0.00 0.00 0.00 0.34 -0.04 29 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.43 -0.03 31 0 15 0
30DEC26 3.40 P 0.00 0.00 0.00 0.51 -0.04 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.61 -0.03 32 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.70 -0.04 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.80 -0.04 0 0 57 0
30DEC26 3.80 P 0.00 0.00 0.00 0.90 -0.04 0 0 69 0
30DEC26 3.90 P 0.00 0.00 0.00 1.00 -0.04 0 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 1.10 -0.04 0 0 65 0
30DEC26 4.10 P 0.00 0.00 0.00 1.20 -0.04 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.30 -0.04 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.40 -0.04 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.50 -0.04 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.60 -0.04 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.70 -0.04 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.80 -0.04 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.91 -0.03 69 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.01 -0.03 71 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.11 -0.03 73 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.36 -0.03 78 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.61 -0.03 83 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.86 -0.03 88 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 3.11 -0.03 93 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.36 -0.03 97 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.61 -0.03 101 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.86 -0.03 105 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 4.11 -0.03 108 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.36 -0.03 112 0 0 0
28JAN27 1.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.08 -0.01 28 0 25 0
28JAN27 2.80 P 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.16 -0.02 28 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.22 -0.02 29 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.28 -0.03 28 0 11 0
28JAN27 3.20 P 0.00 0.00 0.00 0.36 -0.02 29 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.44 -0.03 30 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.52 -0.03 28 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.62 -0.02 32 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.70 -0.05 0 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.80 -0.05 0 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.90 -0.05 0 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR27 2.30 P 0.02 0.02 0.02 0.02 -0.01 27 10 10 +10
30MAR27 2.40 P 0.00 0.00 0.00 0.04 0.00 29 0 180 0
30MAR27 2.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 60 0
30MAR27 2.60 P 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.15 -0.02 28 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.19 -0.03 27 0 15 0
30MAR27 3.00 P 0.00 0.00 0.00 0.25 -0.02 27 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.31 -0.03 27 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.39 -0.02 28 0 20 0
30MAR27 3.30 P 0.00 0.00 0.00 0.46 -0.03 28 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.54 -0.03 28 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.62 -0.04 27 0 40 0
30MAR27 3.60 P 0.00 0.00 0.00 0.71 -0.04 27 0 10 0
30MAR27 3.70 P 0.00 0.00 0.00 0.81 -0.04 29 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 0.90 -0.05 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.00 -0.05 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.10 -0.05 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.20 -0.05 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.30 -0.05 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.40 -0.05 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.50 -0.05 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.60 -0.05 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.70 -0.05 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.80 -0.05 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.91 -0.04 51 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 2.01 -0.04 52 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 2.11 -0.04 54 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.36 -0.04 58 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.61 -0.04 61 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.86 -0.04 65 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 3.11 -0.04 68 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.36 -0.04 71 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.61 -0.04 74 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.86 -0.04 77 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 4.11 -0.04 79 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.03 -0.01 28 0 5 0
29JUN27 2.30 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.09 -0.01 28 0 210 0
29JUN27 2.60 P 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.16 -0.01 29 0 30 0
29JUN27 2.80 P 0.00 0.00 0.00 0.20 -0.01 28 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.24 -0.02 27 0 20 0
29JUN27 3.00 P 0.00 0.00 0.00 0.30 -0.02 28 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.36 -0.02 28 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.43 -0.02 29 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.50 -0.02 28 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.57 -0.03 28 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.65 -0.03 28 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.74 -0.03 29 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.82 -0.04 27 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.92 -0.03 29 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.02 -0.03 31 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.12 -0.03 33 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.22 -0.03 35 0 3 0
29JUN27 4.20 P 0.00 0.00 0.00 1.32 -0.03 37 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.42 -0.03 39 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.52 -0.03 40 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.62 -0.03 42 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.72 -0.03 43 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.82 -0.03 45 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.92 -0.03 46 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.02 -0.03 48 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.12 -0.03 49 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.37 -0.03 52 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.62 -0.03 56 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.12 -0.02 29 0 30 0
29SEP27 2.50 P 0.00 0.00 0.00 0.15 -0.02 28 0 75 0
29SEP27 2.60 P 0.00 0.00 0.00 0.19 -0.02 28 0 3 0
29SEP27 2.70 P 0.00 0.00 0.00 0.24 -0.01 29 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.28 -0.02 28 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.33 -0.02 28 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.38 -0.03 27 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.44 -0.04 26 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.52 -0.02 27 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.59 -0.02 27 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.66 -0.05 27 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.74 -0.03 27 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.83 -0.02 28 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.90 -0.05 26 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.98 -0.03 25 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.07 -0.05 26 0 20 0
29SEP27 4.00 P 0.00 0.00 0.00 1.17 -0.04 28 0 0 0
TOTAL PUT 56 4,123 +25
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$ 196.500
23OCT26 148.00 C 0.00 0.00 0.00 48.54 - 87 0 0 -
23OCT26 149.00 C 0.00 0.00 0.00 47.54 - 82 0 0 -
23OCT26 150.00 C 0.00 0.00 0.00 46.54 +0.25 73 0 0 0
23OCT26 152.50 C 0.00 0.00 0.00 44.04 +0.25 0 0 0 0
23OCT26 155.00 C 0.00 0.00 0.00 41.54 +0.24 0 0 0 0
23OCT26 157.50 C 0.00 0.00 0.00 39.04 +0.24 0 0 0 0
23OCT26 160.00 C 0.00 0.00 0.00 36.54 +0.24 0 0 0 0
23OCT26 162.50 C 0.00 0.00 0.00 34.04 +0.24 0 0 0 0
23OCT26 165.00 C 0.00 0.00 0.00 31.54 +0.23 0 0 0 0
23OCT26 167.50 C 0.00 0.00 0.00 29.05 +0.23 60 0 0 0
23OCT26 170.00 C 0.00 0.00 0.00 26.55 +0.21 54 0 0 0
23OCT26 172.50 C 0.00 0.00 0.00 24.06 +0.18 55 0 0 0
23OCT26 175.00 C 0.00 0.00 0.00 21.58 +0.13 55 0 0 0
23OCT26 177.50 C 0.00 0.00 0.00 19.12 +0.06 55 0 0 0
23OCT26 180.00 C 16.50 16.50 16.50 16.70 -0.04 55 20 40 +20
23OCT26 182.50 C 0.00 0.00 0.00 14.34 -0.16 55 0 0 0
23OCT26 185.00 C 11.00 11.60 11.00 12.07 -0.31 55 2 0 -2
23OCT26 187.50 C 8.52 10.20 8.52 9.94 -0.36 55 5 208 -4
23OCT26 190.00 C 0.00 0.00 0.00 7.75 -0.57 50 0 2 0
23OCT26 192.50 C 0.00 0.00 0.00 6.05 -0.71 52 0 34 0
23OCT26 195.00 C 4.20 6.00 4.20 4.59 -0.77 53 103 106 +102
23OCT26 197.50 C 3.50 3.50 3.50 3.38 -0.79 53 101 102 +86
23OCT26 200.00 C 2.55 2.61 2.55 2.40 -0.78 54 115 101 +70
23OCT26 202.50 C 1.85 2.70 1.85 1.65 -0.72 54 114 99 +84
23OCT26 205.00 C 1.19 2.02 0.96 1.09 -0.64 54 57 61 +20
23OCT26 207.50 C 0.80 1.06 0.80 0.70 -0.53 54 37 38 +31
23OCT26 210.00 C 0.48 0.48 0.48 0.44 -0.42 55 1 34 -1
23OCT26 212.50 C 0.00 0.00 0.00 0.27 -0.32 55 0 59 0
23OCT26 215.00 C 0.00 0.00 0.00 0.16 -0.24 55 0 30 0
23OCT26 217.50 C 0.00 0.00 0.00 0.09 -0.16 55 0 45 0
23OCT26 220.00 C 0.00 0.00 0.00 0.05 -0.12 56 0 15 0
23OCT26 222.50 C 0.00 0.00 0.00 0.03 -0.08 57 0 15 0
23OCT26 225.00 C 0.00 0.00 0.00 0.02 -0.05 58 0 0 0
23OCT26 227.50 C 0.00 0.00 0.00 0.01 -0.03 58 0 0 0
23OCT26 230.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 20 0
23OCT26 232.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23OCT26 237.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 242.50 C 0.00 0.00 0.00 0.01 0.00 81 0 10 0
23OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
23OCT26 247.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
23OCT26 252.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
23OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
23OCT26 257.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 71.60 +0.26 73 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 69.10 +0.25 0 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 66.60 +0.25 0 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 64.11 +0.26 79 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 61.61 +0.25 72 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 59.11 +0.25 58 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 56.62 +0.25 72 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 54.12 +0.24 67 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 51.63 +0.24 69 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 49.15 +0.24 71 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 46.67 +0.24 71 0 20 0
29OCT26 152.50 C 0.00 0.00 0.00 44.20 +0.24 71 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 41.74 +0.23 71 0 23 0
29OCT26 157.50 C 0.00 0.00 0.00 39.29 +0.21 70 0 45 0
29OCT26 160.00 C 0.00 0.00 0.00 36.87 +0.20 70 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 34.48 +0.20 70 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 32.12 +0.18 70 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 29.81 +0.17 70 0 30 0
29OCT26 170.00 C 0.00 0.00 0.00 27.54 +0.15 70 0 106 0
29OCT26 172.50 C 0.00 0.00 0.00 25.34 +0.13 70 0 15 0
29OCT26 175.00 C 0.00 0.00 0.00 23.20 +0.11 70 0 194 0
29OCT26 177.50 C 0.00 0.00 0.00 21.15 +0.09 70 0 24 0
29OCT26 180.00 C 0.00 0.00 0.00 19.18 +0.07 70 0 37 0
29OCT26 182.50 C 0.00 0.00 0.00 17.30 +0.05 70 0 68 0
29OCT26 185.00 C 0.00 0.00 0.00 15.53 +0.03 70 0 48 0
29OCT26 187.50 C 0.00 0.00 0.00 13.86 +0.01 70 0 32 0
29OCT26 190.00 C 0.00 0.00 0.00 12.31 0.00 70 0 21 0
29OCT26 192.50 C 0.00 0.00 0.00 10.54 -0.02 68 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 9.25 -0.04 68 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 8.07 -0.10 68 0 52 0
29OCT26 200.00 C 7.00 7.00 7.00 7.01 -0.08 69 1 83 0
29OCT26 205.00 C 4.28 5.25 4.28 5.19 -0.16 69 5 83 +2
29OCT26 210.00 C 0.00 0.00 0.00 3.76 -0.11 69 0 67 0
29OCT26 215.00 C 0.00 0.00 0.00 2.66 -0.16 70 0 101 0
29OCT26 220.00 C 2.10 2.10 2.10 1.84 -0.07 70 1 117 +1
29OCT26 225.00 C 1.23 1.23 1.23 1.25 -0.13 70 2 156 -2
29OCT26 230.00 C 1.18 1.18 1.18 0.86 -0.07 71 30 216 +3
29OCT26 235.00 C 0.52 0.52 0.52 0.57 -0.02 71 1 106 -1
29OCT26 240.00 C 0.00 0.00 0.00 0.36 -0.02 71 0 78 0
29OCT26 245.00 C 0.00 0.00 0.00 0.23 -0.02 71 0 213 0
29OCT26 250.00 C 0.00 0.00 0.00 0.14 -0.02 71 0 68 0
29OCT26 255.00 C 0.00 0.00 0.00 0.09 0.00 71 0 30 0
29OCT26 260.00 C 0.00 0.00 0.00 0.05 -0.01 71 0 1 0
29OCT26 265.00 C 0.00 0.00 0.00 0.03 0.00 71 0 45 0
30OCT26 148.00 C 0.00 0.00 0.00 48.67 - 68 0 0 -
30OCT26 149.00 C 0.00 0.00 0.00 47.67 - 67 0 0 -
30OCT26 150.00 C 0.00 0.00 0.00 46.68 - 67 0 0 -
30OCT26 152.50 C 0.00 0.00 0.00 44.21 - 67 0 0 -
30OCT26 155.00 C 0.00 0.00 0.00 41.75 - 67 0 0 -
30OCT26 157.50 C 0.00 0.00 0.00 39.31 - 67 0 0 -
30OCT26 160.00 C 0.00 0.00 0.00 36.90 - 67 0 0 -
30OCT26 162.50 C 0.00 0.00 0.00 34.51 - 67 0 0 -
30OCT26 165.00 C 0.00 0.00 0.00 32.15 - 67 0 0 -
30OCT26 167.50 C 0.00 0.00 0.00 29.84 - 67 0 0 -
30OCT26 170.00 C 0.00 0.00 0.00 27.58 - 67 0 0 -
30OCT26 172.50 C 0.00 0.00 0.00 25.38 - 67 0 0 -
30OCT26 175.00 C 0.00 0.00 0.00 23.25 - 67 0 0 -
30OCT26 177.50 C 0.00 0.00 0.00 21.20 - 67 0 0 -
30OCT26 180.00 C 0.00 0.00 0.00 19.23 - 67 0 0 -
30OCT26 182.50 C 0.00 0.00 0.00 17.36 - 67 0 0 -
30OCT26 185.00 C 0.00 0.00 0.00 15.59 - 67 0 0 -
30OCT26 187.50 C 0.00 0.00 0.00 13.86 - 67 0 0 -
30OCT26 190.00 C 0.00 0.00 0.00 12.31 - 67 0 0 -
30OCT26 192.50 C 0.00 0.00 0.00 10.60 - 65 0 0 -
30OCT26 195.00 C 0.00 0.00 0.00 9.31 - 65 0 0 -
30OCT26 197.50 C 0.00 0.00 0.00 8.14 - 65 0 0 -
30OCT26 200.00 C 0.00 0.00 0.00 7.07 - 65 0 0 -
30OCT26 202.50 C 7.50 7.50 7.50 6.11 - 66 15 15 -
30OCT26 205.00 C 0.00 0.00 0.00 5.25 - 66 0 0 -
30OCT26 207.50 C 0.00 0.00 0.00 4.48 - 66 0 0 -
30OCT26 210.00 C 3.73 3.73 3.73 3.81 - 66 15 15 -
30OCT26 212.50 C 2.71 2.71 2.71 3.23 - 66 8 8 -
30OCT26 215.00 C 0.00 0.00 0.00 2.75 - 67 0 0 -
30OCT26 217.50 C 0.00 0.00 0.00 2.32 - 67 0 0 -
30OCT26 220.00 C 0.00 0.00 0.00 1.96 - 67 0 0 -
30OCT26 222.50 C 0.00 0.00 0.00 1.65 - 68 0 0 -
30OCT26 225.00 C 0.00 0.00 0.00 1.36 - 68 0 0 -
30OCT26 227.50 C 0.00 0.00 0.00 1.11 - 68 0 0 -
30OCT26 230.00 C 0.00 0.00 0.00 0.90 - 68 0 0 -
30OCT26 232.50 C 0.88 0.88 0.88 0.73 - 68 30 30 -
30OCT26 235.00 C 0.00 0.00 0.00 0.59 - 68 0 0 -
30OCT26 237.50 C 0.00 0.00 0.00 0.47 - 67 0 0 -
30OCT26 240.00 C 0.00 0.00 0.00 0.38 - 68 0 0 -
30OCT26 242.50 C 0.00 0.00 0.00 0.30 - 68 0 0 -
30OCT26 245.00 C 0.00 0.00 0.00 0.23 - 67 0 0 -
27NOV26 135.00 C 0.00 0.00 0.00 62.09 +0.24 53 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 59.65 +0.24 53 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 57.22 +0.24 53 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 54.81 +0.24 53 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 52.42 +0.23 53 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 50.05 +0.23 53 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 47.71 +0.22 53 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 45.40 +0.21 53 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 43.12 +0.20 53 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 40.89 +0.20 53 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 38.70 +0.19 53 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 36.55 +0.18 53 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 34.46 +0.17 53 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 32.43 +0.17 53 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 30.45 +0.16 53 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 28.54 +0.15 53 0 0 0
27NOV26 175.00 C 26.35 26.58 26.35 26.08 -0.01 50 30 120 0
27NOV26 177.50 C 0.00 0.00 0.00 24.91 +0.13 53 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 23.20 +0.12 53 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 21.57 +0.11 53 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 20.01 +0.10 53 0 26 0
27NOV26 187.50 C 0.00 0.00 0.00 18.52 +0.09 53 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 17.11 +0.08 53 0 3 0
27NOV26 192.50 C 0.00 0.00 0.00 15.30 0.00 51 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 14.07 -0.02 51 0 15 0
27NOV26 197.50 C 0.00 0.00 0.00 12.92 +0.05 51 0 84 0
27NOV26 200.00 C 11.80 11.80 11.80 11.84 +0.04 51 1 49 -1
27NOV26 205.00 C 0.00 0.00 0.00 9.89 -0.06 52 0 38 0
27NOV26 210.00 C 0.00 0.00 0.00 8.19 -0.10 52 0 93 0
27NOV26 215.00 C 0.00 0.00 0.00 6.73 -0.14 52 0 117 0
27NOV26 220.00 C 0.00 0.00 0.00 5.51 -0.17 52 0 11 0
27NOV26 225.00 C 0.00 0.00 0.00 4.54 -0.18 53 0 21 0
27NOV26 230.00 C 0.00 0.00 0.00 3.74 -0.07 53 0 31 0
27NOV26 235.00 C 0.00 0.00 0.00 3.04 -0.01 53 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 2.42 -0.01 53 0 45 0
27NOV26 245.00 C 2.15 2.15 2.15 1.91 +0.05 53 1 1 -1
27NOV26 250.00 C 0.00 0.00 0.00 1.50 -0.01 53 0 110 0
27NOV26 255.00 C 0.00 0.00 0.00 1.17 +0.02 53 0 2 0
27NOV26 260.00 C 0.00 0.00 0.00 0.91 +0.02 53 0 20 0
27NOV26 265.00 C 0.00 0.00 0.00 0.68 -0.01 53 0 56 0
30DEC26 80.00 C 0.00 0.00 0.00 117.00 +0.27 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 114.52 +0.27 56 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 112.03 +0.27 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 109.55 +0.27 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 107.07 +0.27 54 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 104.58 +0.26 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 102.10 +0.27 49 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 99.62 +0.27 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 97.14 +0.27 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 94.66 +0.27 51 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 92.18 +0.26 50 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 89.70 +0.26 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 87.23 +0.26 50 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 84.76 +0.26 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 82.29 +0.25 49 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 79.83 +0.25 49 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 77.38 +0.25 49 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 74.93 +0.24 49 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 72.50 +0.24 49 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 70.08 +0.23 49 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 67.68 +0.23 49 0 20 0
30DEC26 132.50 C 0.00 0.00 0.00 65.29 +0.23 49 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 62.92 +0.22 49 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 60.57 +0.21 49 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 58.24 +0.20 49 0 22 0
30DEC26 142.50 C 0.00 0.00 0.00 55.95 +0.20 49 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 53.68 +0.19 49 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 51.45 +0.18 49 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 50.06 +1.04 54 0 2 0
30DEC26 152.50 C 0.00 0.00 0.00 47.09 +0.16 49 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 44.98 +0.15 49 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 42.90 +0.13 49 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 40.88 +0.13 49 0 25 0
30DEC26 162.50 C 0.00 0.00 0.00 38.90 +0.12 49 0 20 0
30DEC26 165.00 C 0.00 0.00 0.00 36.97 +0.10 49 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 35.10 +0.09 49 0 74 0
30DEC26 170.00 C 0.00 0.00 0.00 33.28 +0.08 49 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 31.52 +0.07 49 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 29.82 +0.06 49 0 44 0
30DEC26 177.50 C 0.00 0.00 0.00 28.17 +0.05 49 0 66 0
30DEC26 180.00 C 0.00 0.00 0.00 26.59 +0.05 49 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 25.06 +0.03 49 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 23.59 +0.02 49 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 22.19 +0.02 49 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 20.84 0.00 49 0 12 0
30DEC26 192.50 C 0.00 0.00 0.00 19.56 0.00 49 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 17.78 -0.01 47 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 16.65 -0.14 47 0 8 0
30DEC26 200.00 C 17.13 17.16 17.13 15.57 -0.15 48 33 34 +18
30DEC26 205.00 C 0.00 0.00 0.00 13.57 -0.22 48 0 111 0
30DEC26 210.00 C 0.00 0.00 0.00 11.79 -0.04 48 0 114 0
30DEC26 215.00 C 0.00 0.00 0.00 10.23 -0.01 48 0 15 0
30DEC26 220.00 C 9.65 9.65 9.65 8.98 +0.05 49 1 16 +1
30DEC26 225.00 C 0.00 0.00 0.00 7.77 -0.17 49 0 15 0
30DEC26 230.00 C 7.75 7.75 7.75 6.80 -0.01 49 1 39 -1
30DEC26 235.00 C 0.00 0.00 0.00 5.84 +0.11 50 0 20 0
30DEC26 240.00 C 0.00 0.00 0.00 4.82 -0.06 49 0 41 0
30DEC26 245.00 C 0.00 0.00 0.00 4.08 -0.06 49 0 76 0
30DEC26 250.00 C 0.00 0.00 0.00 3.45 -0.06 49 0 40 0
30DEC26 255.00 C 0.00 0.00 0.00 2.91 -0.05 49 0 19 0
30DEC26 260.00 C 0.00 0.00 0.00 2.44 -0.05 49 0 1 0
30DEC26 265.00 C 0.00 0.00 0.00 2.05 -0.04 49 0 0 0
28JAN27 172.50 C 0.00 0.00 0.00 34.05 - 48 0 0 -
28JAN27 175.00 C 0.00 0.00 0.00 32.43 - 48 0 0 -
28JAN27 177.50 C 0.00 0.00 0.00 30.87 +0.63 48 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 29.36 +0.19 48 0 0 0
28JAN27 182.50 C 0.00 0.00 0.00 28.31 +0.60 49 0 30 0
28JAN27 185.00 C 0.00 0.00 0.00 26.49 +0.97 48 0 0 0
28JAN27 187.50 C 0.00 0.00 0.00 25.13 +0.92 48 0 0 0
28JAN27 190.00 C 0.00 0.00 0.00 23.83 +0.17 48 0 0 0
28JAN27 192.50 C 0.00 0.00 0.00 21.90 -0.19 46 0 15 0
28JAN27 195.00 C 0.00 0.00 0.00 20.75 -0.18 47 0 0 0
28JAN27 197.50 C 0.00 0.00 0.00 19.61 -0.20 47 0 45 0
28JAN27 200.00 C 0.00 0.00 0.00 18.61 -0.14 47 0 79 0
28JAN27 205.00 C 0.00 0.00 0.00 16.56 -0.22 47 0 60 0
28JAN27 210.00 C 0.00 0.00 0.00 14.81 -0.19 47 0 15 0
28JAN27 215.00 C 0.00 0.00 0.00 13.21 -0.19 47 0 15 0
28JAN27 220.00 C 0.00 0.00 0.00 11.79 0.00 48 0 32 0
28JAN27 225.00 C 0.00 0.00 0.00 10.51 -0.03 48 0 1 0
28JAN27 230.00 C 0.00 0.00 0.00 9.54 +0.36 49 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 8.40 +0.33 49 0 1 0
28JAN27 240.00 C 0.00 0.00 0.00 7.37 +0.29 49 0 1 0
28JAN27 245.00 C 0.00 0.00 0.00 6.27 +0.07 48 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 5.49 +0.07 48 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 4.93 +0.20 49 0 1 0
28JAN27 260.00 C 0.00 0.00 0.00 4.30 +0.18 49 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 3.63 +0.05 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 117.66 +0.27 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 115.21 +0.27 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 112.75 +0.26 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 110.31 +0.26 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 107.86 +0.25 47 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 105.43 +0.26 48 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 103.00 +0.25 48 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 100.58 +0.25 48 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 98.16 +0.24 48 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 95.76 +0.24 48 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 93.37 +0.23 48 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 90.99 +0.22 48 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 88.63 +0.22 48 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 86.28 +0.21 48 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 83.95 +0.20 48 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 81.65 +0.20 48 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 79.36 +0.18 48 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 77.10 +0.18 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 74.86 +0.16 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 72.65 +0.16 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 70.46 +0.14 48 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 68.31 +0.13 48 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 66.18 +0.11 48 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 64.09 +0.10 48 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 62.04 +0.10 48 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 60.01 +0.08 48 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 58.03 +0.07 48 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 56.08 +0.05 48 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 54.17 +0.04 48 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 52.30 +0.03 48 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 50.47 +0.02 48 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 48.68 +0.01 48 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 46.93 -0.01 48 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 45.22 -0.02 48 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 43.56 -0.03 48 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 41.94 -0.04 48 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 40.36 -0.05 48 0 520 0
30MAR27 172.50 C 0.00 0.00 0.00 38.82 -0.07 48 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 37.32 -0.08 48 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 35.87 -0.09 48 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 34.46 -0.10 48 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 33.10 -0.11 48 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 31.77 -0.12 48 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 30.49 -0.12 48 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 29.25 -0.13 48 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 27.66 -0.22 47 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 26.52 -0.19 47 0 33 0
30MAR27 197.50 C 0.00 0.00 0.00 25.43 -0.20 47 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 24.38 -0.21 47 0 8 0
30MAR27 205.00 C 0.00 0.00 0.00 22.44 -0.20 47 0 60 0
30MAR27 210.00 C 0.00 0.00 0.00 20.61 -0.21 47 0 151 0
30MAR27 215.00 C 0.00 0.00 0.00 18.93 -0.21 48 0 116 0
30MAR27 220.00 C 0.00 0.00 0.00 17.40 -0.19 48 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 15.99 -0.19 48 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 14.50 -0.02 48 0 50 0
30MAR27 235.00 C 0.00 0.00 0.00 13.49 +0.20 48 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 11.92 -0.19 48 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 10.83 -0.19 48 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 9.84 -0.19 48 0 65 0
30MAR27 255.00 C 0.00 0.00 0.00 8.93 -0.19 48 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 8.35 -0.18 48 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 7.35 -0.17 48 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 103.64 +0.27 48 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 101.30 +0.28 48 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 98.97 +0.28 48 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 96.64 +0.28 48 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 94.36 +0.29 48 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 92.08 +0.28 48 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 89.82 +0.28 48 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 87.60 +0.31 48 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 85.40 +0.29 48 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 83.23 +0.30 48 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 81.06 +0.31 48 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 78.96 +0.33 48 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 76.88 +0.31 48 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 74.82 +0.32 48 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 72.76 +0.33 48 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 70.79 +0.34 48 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 68.86 +0.34 48 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 66.93 +0.34 48 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 65.01 +0.36 48 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 63.15 +0.36 48 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 61.37 +0.35 48 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 59.61 +0.37 48 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 57.85 +0.39 48 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 56.08 +0.38 48 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 54.44 +0.37 48 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 52.86 +0.39 48 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 51.27 +0.40 48 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 49.69 +0.41 48 0 54 0
29JUN27 165.00 C 0.00 0.00 0.00 48.10 +0.39 48 0 32 0
29JUN27 167.50 C 0.00 0.00 0.00 46.64 +0.39 48 0 20 0
29JUN27 170.00 C 0.00 0.00 0.00 45.25 +0.41 48 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 43.86 +0.42 48 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 42.46 +0.41 48 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 41.07 +0.41 48 0 15 0
29JUN27 180.00 C 0.00 0.00 0.00 39.72 +0.40 48 0 25 0
29JUN27 182.50 C 0.00 0.00 0.00 39.45 +1.05 49 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 38.27 +1.07 49 0 1 0
29JUN27 187.50 C 0.00 0.00 0.00 37.00 +0.48 49 0 3 0
29JUN27 190.00 C 0.00 0.00 0.00 35.82 +0.74 49 0 15 0
29JUN27 192.50 C 0.00 0.00 0.00 34.67 +1.42 49 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 32.55 -0.07 48 0 6 0
29JUN27 197.50 C 0.00 0.00 0.00 32.54 +0.81 49 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 30.57 +0.39 48 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 29.42 +1.23 49 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 26.62 +0.43 48 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 25.69 +0.62 49 0 18 0
29JUN27 220.00 C 0.00 0.00 0.00 24.02 +0.41 49 0 3 0
29JUN27 225.00 C 0.00 0.00 0.00 22.05 +0.17 48 0 13 0
29JUN27 230.00 C 0.00 0.00 0.00 20.21 +0.38 48 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 18.92 +0.37 48 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 18.18 +0.91 48 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 16.38 +0.39 48 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 15.26 +0.34 48 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 14.71 +0.77 48 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 13.30 +0.35 48 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 12.69 +0.72 48 0 15 0
29SEP27 167.50 C 0.00 0.00 0.00 51.61 +0.65 48 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 50.27 +0.65 48 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 48.93 +0.65 48 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 47.60 +0.66 48 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 46.29 +0.66 48 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 45.15 +0.67 48 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 44.01 +0.68 48 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 42.86 +0.67 48 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 41.72 +0.68 48 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 40.57 +0.68 48 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 39.43 +0.69 48 0 9 0
29SEP27 195.00 C 0.00 0.00 0.00 38.39 +0.35 48 0 15 0
29SEP27 197.50 C 0.00 0.00 0.00 37.39 +0.70 48 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 36.53 +0.80 48 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 34.72 +0.90 48 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 33.01 +1.11 48 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 31.35 +1.23 49 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 29.58 +1.01 48 0 1 0
29SEP27 225.00 C 0.00 0.00 0.00 28.11 +0.39 48 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 26.91 +1.46 49 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 25.35 +1.37 49 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 24.09 +0.65 49 0 15 0
29SEP27 245.00 C 0.00 0.00 0.00 22.17 +0.64 48 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 21.58 +0.67 49 0 17 0
29SEP27 255.00 C 0.00 0.00 0.00 19.74 +0.67 48 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 18.64 +0.58 48 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 17.71 +0.59 48 0 0 0
TOTAL CALL 730 11,234 +425
23OCT26 148.00 P 0.00 0.00 0.00 0.01 - 109 0 0 -
23OCT26 149.00 P 0.00 0.00 0.00 0.01 - 107 0 0 -
23OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
23OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
23OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
23OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
23OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
23OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 165.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23OCT26 167.50 P 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
23OCT26 170.00 P 0.00 0.00 0.00 0.01 -0.03 59 0 15 0
23OCT26 172.50 P 0.00 0.00 0.00 0.02 -0.06 58 0 0 0
23OCT26 175.00 P 0.00 0.00 0.00 0.04 -0.11 57 0 21 0
23OCT26 177.50 P 0.00 0.00 0.00 0.08 -0.18 56 0 17 0
23OCT26 180.00 P 0.30 0.30 0.30 0.15 -0.28 55 1 4 0
23OCT26 182.50 P 1.11 1.11 1.11 0.30 -0.41 55 15 51 +15
23OCT26 185.00 P 1.00 1.11 0.66 0.53 -0.57 55 124 75 +22
23OCT26 187.50 P 2.17 2.17 0.97 0.92 -0.72 55 71 68 +36
23OCT26 190.00 P 2.91 2.91 1.58 1.49 -0.85 56 28 54 +7
23OCT26 192.50 P 2.60 2.60 2.60 2.25 -0.99 56 14 16 -6
23OCT26 195.00 P 3.94 4.08 3.07 3.28 -1.07 56 32 51 +32
23OCT26 197.50 P 5.42 5.42 3.72 4.57 -1.09 57 22 50 -7
23OCT26 200.00 P 4.56 4.56 4.56 6.11 -0.91 57 1 60 -1
23OCT26 202.50 P 0.00 0.00 0.00 7.87 -1.01 58 0 65 0
23OCT26 205.00 P 0.00 0.00 0.00 9.87 -0.78 60 0 15 0
23OCT26 207.50 P 0.00 0.00 0.00 11.68 -0.79 55 0 10 0
23OCT26 210.00 P 0.00 0.00 0.00 13.90 -0.69 55 0 0 0
23OCT26 212.50 P 0.00 0.00 0.00 16.22 -0.59 55 0 0 0
23OCT26 215.00 P 0.00 0.00 0.00 18.61 -0.50 55 0 0 0
23OCT26 217.50 P 0.00 0.00 0.00 21.05 -0.43 55 0 0 0
23OCT26 220.00 P 0.00 0.00 0.00 23.52 -0.37 55 0 0 0
23OCT26 222.50 P 0.00 0.00 0.00 26.00 -0.34 0 0 0 0
23OCT26 225.00 P 0.00 0.00 0.00 28.50 -0.31 0 0 0 0
23OCT26 227.50 P 0.00 0.00 0.00 31.00 -0.30 0 0 0 0
23OCT26 230.00 P 0.00 0.00 0.00 33.50 -1.09 0 0 0 0
23OCT26 232.50 P 0.00 0.00 0.00 36.00 -0.30 0 0 0 0
23OCT26 235.00 P 0.00 0.00 0.00 38.50 -0.30 0 0 0 0
23OCT26 237.50 P 0.00 0.00 0.00 41.00 -0.30 0 0 0 0
23OCT26 240.00 P 0.00 0.00 0.00 43.50 -0.30 0 0 0 0
23OCT26 242.50 P 0.00 0.00 0.00 46.00 -0.30 0 0 0 0
23OCT26 245.00 P 0.00 0.00 0.00 48.50 -0.30 0 0 0 0
23OCT26 247.50 P 0.00 0.00 0.00 51.00 -0.30 0 0 0 0
23OCT26 250.00 P 0.00 0.00 0.00 53.50 -0.30 0 0 0 0
23OCT26 252.50 P 0.00 0.00 0.00 56.00 -0.30 0 0 0 0
23OCT26 255.00 P 0.00 0.00 0.00 58.50 -0.30 0 0 0 0
23OCT26 257.50 P 0.00 0.00 0.00 61.00 -0.30 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 0.01 0.00 97 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29OCT26 137.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 0.01 0.00 74 0 154 0
29OCT26 142.50 P 0.00 0.00 0.00 0.01 0.00 71 0 16 0
29OCT26 145.00 P 0.00 0.00 0.00 0.02 0.00 72 0 20 0
29OCT26 147.50 P 0.00 0.00 0.00 0.03 0.00 71 0 16 0
29OCT26 150.00 P 0.00 0.00 0.00 0.05 -0.01 71 0 18 0
29OCT26 152.50 P 0.00 0.00 0.00 0.08 0.00 71 0 70 0
29OCT26 155.00 P 0.00 0.00 0.00 0.11 -0.03 70 0 30 0
29OCT26 157.50 P 0.34 0.34 0.34 0.17 -0.03 71 6 43 +6
29OCT26 160.00 P 0.00 0.00 0.00 0.25 -0.03 71 0 29 0
29OCT26 162.50 P 0.00 0.00 0.00 0.36 -0.05 71 0 33 0
29OCT26 165.00 P 0.00 0.00 0.00 0.50 -0.05 71 0 6 0
29OCT26 167.50 P 0.00 0.00 0.00 0.69 -0.05 71 0 32 0
29OCT26 170.00 P 0.00 0.00 0.00 0.94 -0.09 71 0 92 0
29OCT26 172.50 P 0.00 0.00 0.00 1.23 -0.12 71 0 146 0
29OCT26 175.00 P 1.56 1.79 1.56 1.61 -0.12 71 12 95 +12
29OCT26 177.50 P 2.70 2.70 1.60 2.07 -0.16 71 36 106 +35
29OCT26 180.00 P 2.74 2.74 2.00 2.60 -0.19 71 113 181 +100
29OCT26 182.50 P 2.90 3.00 2.50 3.22 -0.23 71 51 151 +20
29OCT26 185.00 P 4.87 4.87 4.87 3.93 -0.30 71 15 94 +15
29OCT26 187.50 P 5.81 5.81 4.35 4.77 -0.30 71 20 104 +12
29OCT26 190.00 P 6.88 6.88 5.82 5.74 -0.36 71 45 103 +15
29OCT26 192.50 P 8.08 8.08 8.08 6.85 -0.34 72 30 65 +30
29OCT26 195.00 P 9.40 9.40 8.14 8.08 -0.21 72 45 70 +4
29OCT26 197.50 P 0.00 0.00 0.00 9.42 -0.27 72 0 68 0
29OCT26 200.00 P 12.50 12.50 9.63 10.88 -0.25 73 7 142 0
29OCT26 205.00 P 0.00 0.00 0.00 13.69 -0.31 70 0 72 0
29OCT26 210.00 P 16.00 16.00 16.00 17.21 -0.31 70 2 16 -1
29OCT26 215.00 P 0.00 0.00 0.00 21.08 -0.32 70 0 24 0
29OCT26 220.00 P 0.00 0.00 0.00 25.25 -0.30 70 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 29.64 -1.20 70 0 30 0
29OCT26 230.00 P 0.00 0.00 0.00 34.22 -0.37 70 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 38.93 -0.29 70 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 43.74 -0.29 70 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 48.62 -0.29 70 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 53.55 -0.29 70 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 58.52 -0.29 71 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 63.50 -0.30 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 68.50 -0.30 0 0 0 0
30OCT26 148.00 P 0.00 0.00 0.00 0.03 - 67 0 0 -
30OCT26 149.00 P 0.00 0.00 0.00 0.04 - 67 0 0 -
30OCT26 150.00 P 0.00 0.00 0.00 0.05 - 68 0 0 -
30OCT26 152.50 P 0.00 0.00 0.00 0.08 - 68 0 0 -
30OCT26 155.00 P 0.00 0.00 0.00 0.12 - 67 0 0 -
30OCT26 157.50 P 0.00 0.00 0.00 0.18 - 68 0 0 -
30OCT26 160.00 P 0.00 0.00 0.00 0.26 - 68 0 0 -
30OCT26 162.50 P 0.00 0.00 0.00 0.37 - 67 0 0 -
30OCT26 165.00 P 0.00 0.00 0.00 0.52 - 68 0 0 -
30OCT26 167.50 P 0.00 0.00 0.00 0.71 - 68 0 0 -
30OCT26 170.00 P 0.00 0.00 0.00 0.96 - 68 0 0 -
30OCT26 172.50 P 1.45 1.45 1.45 1.26 - 68 15 15 -
30OCT26 175.00 P 0.00 0.00 0.00 1.64 - 68 0 0 -
30OCT26 177.50 P 2.03 2.03 2.03 2.11 - 68 15 15 -
30OCT26 180.00 P 3.09 3.09 3.09 2.64 - 68 7 7 -
30OCT26 182.50 P 0.00 0.00 0.00 3.30 - 68 0 0 -
30OCT26 185.00 P 4.35 4.35 4.35 4.06 - 68 3 3 -
30OCT26 187.50 P 0.00 0.00 0.00 4.89 - 68 4 4 -
30OCT26 190.00 P 0.00 0.00 0.00 5.90 - 69 0 0 -
30OCT26 192.50 P 0.00 0.00 0.00 6.96 - 69 4 4 -
30OCT26 195.00 P 0.00 0.00 0.00 8.19 - 69 0 0 -
30OCT26 197.50 P 0.00 0.00 0.00 9.51 - 69 0 0 -
30OCT26 200.00 P 0.00 0.00 0.00 10.95 - 70 0 0 -
30OCT26 202.50 P 0.00 0.00 0.00 12.51 - 70 0 0 -
30OCT26 205.00 P 0.00 0.00 0.00 14.15 - 70 0 0 -
30OCT26 207.50 P 0.00 0.00 0.00 15.47 - 67 0 0 -
30OCT26 210.00 P 0.00 0.00 0.00 17.25 - 67 0 0 -
30OCT26 212.50 P 0.00 0.00 0.00 19.17 - 67 0 0 -
30OCT26 215.00 P 0.00 0.00 0.00 21.11 - 67 0 0 -
30OCT26 217.50 P 0.00 0.00 0.00 23.18 - 67 0 0 -
30OCT26 220.00 P 0.00 0.00 0.00 25.27 - 67 0 0 -
30OCT26 222.50 P 0.00 0.00 0.00 27.45 - 67 0 0 -
30OCT26 225.00 P 0.00 0.00 0.00 29.65 - 67 0 0 -
30OCT26 227.50 P 0.00 0.00 0.00 31.94 - 67 0 0 -
30OCT26 230.00 P 0.00 0.00 0.00 34.22 - 67 0 0 -
30OCT26 232.50 P 0.00 0.00 0.00 36.58 - 67 0 0 -
30OCT26 235.00 P 0.00 0.00 0.00 38.93 - 67 0 0 -
30OCT26 237.50 P 0.00 0.00 0.00 41.33 - 67 0 0 -
30OCT26 240.00 P 0.00 0.00 0.00 43.74 - 67 0 0 -
30OCT26 242.50 P 0.00 0.00 0.00 46.18 - 67 0 0 -
30OCT26 245.00 P 0.00 0.00 0.00 48.62 - 67 0 0 -
27NOV26 135.00 P 0.00 0.00 0.00 0.13 -0.01 53 0 1 0
27NOV26 137.50 P 0.00 0.00 0.00 0.18 -0.01 53 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 0.24 -0.02 53 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 0.33 -0.01 53 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 0.43 -0.02 53 0 6 0
27NOV26 147.50 P 0.00 0.00 0.00 0.55 -0.02 53 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 0.70 -0.03 53 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 0.91 -0.01 53 0 2 0
27NOV26 155.00 P 0.00 0.00 0.00 1.13 -0.05 53 0 2 0
27NOV26 157.50 P 0.00 0.00 0.00 1.41 0.00 53 0 2 0
27NOV26 160.00 P 0.00 0.00 0.00 1.70 -0.06 53 0 46 0
27NOV26 162.50 P 0.00 0.00 0.00 2.08 -0.06 53 0 45 0
27NOV26 165.00 P 0.00 0.00 0.00 2.47 -0.06 53 0 2 0
27NOV26 167.50 P 0.00 0.00 0.00 2.97 -0.08 53 0 1 0
27NOV26 170.00 P 0.00 0.00 0.00 3.49 -0.08 54 0 37 0
27NOV26 172.50 P 0.00 0.00 0.00 4.09 -0.10 53 0 10 0
27NOV26 175.00 P 0.00 0.00 0.00 4.77 -0.05 54 0 30 0
27NOV26 177.50 P 6.11 6.11 6.11 5.47 -0.13 54 8 24 +7
27NOV26 180.00 P 0.00 0.00 0.00 6.23 -0.17 53 0 33 0
27NOV26 182.50 P 0.00 0.00 0.00 7.03 -0.21 53 0 17 0
27NOV26 185.00 P 0.00 0.00 0.00 7.97 -0.21 53 0 12 0
27NOV26 187.50 P 0.00 0.00 0.00 9.00 -0.19 53 0 58 0
27NOV26 190.00 P 0.00 0.00 0.00 10.04 -0.26 53 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 11.23 -0.25 53 0 16 0
27NOV26 195.00 P 0.00 0.00 0.00 12.50 -0.26 53 0 37 0
27NOV26 197.50 P 0.00 0.00 0.00 13.86 -0.25 53 0 18 0
27NOV26 200.00 P 13.93 13.93 13.93 15.22 -0.29 53 1 57 +1
27NOV26 205.00 P 16.80 16.80 16.80 18.29 -0.31 54 2 24 0
27NOV26 210.00 P 0.00 0.00 0.00 21.30 -0.20 53 0 15 0
27NOV26 215.00 P 0.00 0.00 0.00 24.84 -0.22 53 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 28.56 -0.23 53 0 2 0
27NOV26 225.00 P 0.00 0.00 0.00 32.46 -0.24 53 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 36.61 -0.24 53 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 40.87 -0.25 53 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 45.28 -0.25 53 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 49.81 -0.26 53 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 54.42 -0.26 53 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 59.15 -0.26 53 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 63.92 -0.27 53 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 68.76 -0.27 53 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 66 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 0.01 0.00 56 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 0.01 0.00 54 0 54 0
30DEC26 97.50 P 0.00 0.00 0.00 0.01 0.00 52 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 0.01 0.00 51 0 50 0
30DEC26 102.50 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 0.03 0.00 50 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 0.04 0.00 50 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 0.05 0.00 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 0.07 0.00 49 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 0.10 0.00 49 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 0.13 0.00 49 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 0.16 -0.02 49 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 0.21 -0.02 49 0 90 0
30DEC26 127.50 P 0.00 0.00 0.00 0.27 -0.03 49 0 324 0
30DEC26 130.00 P 0.00 0.00 0.00 0.36 -0.02 49 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.44 -0.03 49 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.57 -0.03 49 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 0.70 -0.04 49 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.86 -0.06 49 0 19 0
30DEC26 142.50 P 0.00 0.00 0.00 1.06 -0.05 49 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 1.26 -0.07 49 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 1.53 -0.08 49 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 1.81 -0.07 49 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 2.14 -0.10 49 0 217 0
30DEC26 155.00 P 0.00 0.00 0.00 2.52 -0.10 49 0 281 0
30DEC26 157.50 P 0.00 0.00 0.00 2.91 -0.10 49 0 82 0
30DEC26 160.00 P 0.00 0.00 0.00 3.40 -0.12 49 0 62 0
30DEC26 162.50 P 0.00 0.00 0.00 3.91 -0.12 49 0 26 0
30DEC26 165.00 P 0.00 0.00 0.00 4.43 -0.15 49 0 24 0
30DEC26 167.50 P 4.92 4.92 4.92 5.24 -0.16 50 15 15 +15
30DEC26 170.00 P 5.15 5.15 5.15 5.76 -0.15 49 15 34 +15
30DEC26 172.50 P 0.00 0.00 0.00 6.44 -0.18 49 0 46 0
30DEC26 175.00 P 0.00 0.00 0.00 7.28 -0.18 49 0 33 0
30DEC26 177.50 P 0.00 0.00 0.00 8.07 -0.40 49 0 21 0
30DEC26 180.00 P 9.00 9.00 9.00 9.10 -0.14 49 1 793 +1
30DEC26 182.50 P 8.87 8.87 8.84 10.05 -0.15 49 2 38 -2
30DEC26 185.00 P 9.81 9.81 9.78 11.08 -0.15 49 2 82 -2
30DEC26 187.50 P 10.87 10.87 10.87 12.17 -0.16 49 15 60 +15
30DEC26 190.00 P 0.00 0.00 0.00 13.34 -0.11 49 0 105 0
30DEC26 192.50 P 13.15 13.15 13.15 14.57 -0.16 49 1 89 +1
30DEC26 195.00 P 15.07 15.07 15.07 15.87 -0.19 49 2 26 0
30DEC26 197.50 P 0.00 0.00 0.00 17.23 -0.16 50 0 13 0
30DEC26 200.00 P 0.00 0.00 0.00 18.65 -0.15 50 0 7 0
30DEC26 205.00 P 0.00 0.00 0.00 21.30 -0.27 49 0 110 0
30DEC26 210.00 P 0.00 0.00 0.00 23.92 -1.63 47 0 14 0
30DEC26 215.00 P 0.00 0.00 0.00 27.34 -1.36 47 0 28 0
30DEC26 220.00 P 0.00 0.00 0.00 30.92 -0.91 47 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 34.72 -1.13 48 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 38.64 -1.65 48 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 42.72 -1.31 48 0 15 0
30DEC26 240.00 P 0.00 0.00 0.00 47.52 -0.79 50 0 15 0
30DEC26 245.00 P 0.00 0.00 0.00 51.74 -0.79 50 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 55.31 -2.09 46 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 60.07 -1.54 47 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 64.94 -0.29 49 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 69.56 -0.30 49 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 8.83 - 49 0 0 -
28JAN27 175.00 P 0.00 0.00 0.00 9.46 - 48 0 0 -
28JAN27 177.50 P 0.00 0.00 0.00 10.63 +0.07 49 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 11.37 -0.35 48 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 12.39 -0.14 48 0 45 0
28JAN27 185.00 P 0.00 0.00 0.00 13.52 -0.10 48 0 5 0
28JAN27 187.50 P 0.00 0.00 0.00 14.67 -0.09 48 0 15 0
28JAN27 190.00 P 0.00 0.00 0.00 15.85 -0.12 48 0 16 0
28JAN27 192.50 P 15.91 15.91 15.91 17.13 -0.10 48 15 31 +15
28JAN27 195.00 P 17.83 17.83 17.83 18.39 -0.17 48 15 15 +15
28JAN27 197.50 P 18.49 18.49 18.49 19.80 -0.12 49 15 30 +15
28JAN27 200.00 P 0.00 0.00 0.00 21.22 -0.13 49 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 24.15 +0.14 49 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 27.06 -0.11 48 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 30.32 -0.11 48 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 34.12 -0.03 49 0 100 0
28JAN27 225.00 P 0.00 0.00 0.00 37.40 -0.13 48 0 6 0
28JAN27 230.00 P 0.00 0.00 0.00 41.11 -0.15 48 0 6 0
28JAN27 235.00 P 0.00 0.00 0.00 45.04 -0.16 48 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 49.00 -0.16 48 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 53.17 -0.18 48 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 57.40 -0.17 48 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 61.71 -0.19 48 0 7 0
28JAN27 260.00 P 0.00 0.00 0.00 66.15 -0.20 48 0 7 0
28JAN27 265.00 P 0.00 0.00 0.00 70.62 -0.20 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 10 0
30MAR27 85.00 P 0.00 0.00 0.00 0.05 0.00 48 0 12 0
30MAR27 87.50 P 0.00 0.00 0.00 0.06 -0.01 47 0 7 0
30MAR27 90.00 P 0.00 0.00 0.00 0.08 -0.01 47 0 5 0
30MAR27 92.50 P 0.00 0.00 0.00 0.11 -0.02 48 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.15 -0.01 48 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.19 -0.02 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.24 -0.03 48 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 0.30 -0.02 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 0.38 -0.03 48 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 0.47 -0.03 48 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 0.56 -0.04 48 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 0.69 -0.05 48 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 0.83 -0.05 48 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 0.97 -0.07 48 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 1.17 -0.07 48 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 1.37 -0.08 48 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 1.58 -0.09 48 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 1.85 -0.11 48 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 2.14 -0.11 48 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 2.43 -0.12 48 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 2.78 -0.15 48 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 3.18 -0.15 48 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 3.58 -0.15 48 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 4.11 -0.06 48 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 4.65 -0.15 48 0 17 0
30MAR27 147.50 P 0.00 0.00 0.00 5.20 -0.04 48 0 5 0
30MAR27 150.00 P 0.00 0.00 0.00 5.75 -0.03 48 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 6.34 -0.08 48 0 4 0
30MAR27 155.00 P 0.00 0.00 0.00 7.05 -0.03 48 0 983 0
30MAR27 157.50 P 0.00 0.00 0.00 7.54 -0.24 48 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 8.48 +0.26 48 0 47 0
30MAR27 162.50 P 0.00 0.00 0.00 8.95 -0.29 48 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 9.82 -0.34 48 0 4 0
30MAR27 167.50 P 10.47 10.47 10.47 11.01 +0.03 48 15 15 +15
30MAR27 170.00 P 0.00 0.00 0.00 11.56 -0.30 48 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 12.44 -0.31 48 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 13.47 -0.34 48 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 14.56 -0.03 48 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 15.65 -0.17 48 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 16.77 -0.13 48 0 7 0
30MAR27 185.00 P 0.00 0.00 0.00 17.94 -0.14 48 0 28 0
30MAR27 187.50 P 0.00 0.00 0.00 19.17 -0.13 48 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 20.42 -0.14 48 0 2 0
30MAR27 192.50 P 0.00 0.00 0.00 21.75 -0.13 48 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 23.08 -0.14 48 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 24.48 -0.15 48 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 25.93 -0.13 48 0 1 0
30MAR27 205.00 P 0.00 0.00 0.00 29.00 +0.04 48 0 65 0
30MAR27 210.00 P 0.00 0.00 0.00 31.67 -0.29 48 0 150 0
30MAR27 215.00 P 0.00 0.00 0.00 34.83 -0.42 48 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 38.14 -0.43 48 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 41.58 -0.43 48 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 45.23 -0.43 48 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 48.90 -0.43 48 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 52.70 -0.43 48 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 56.67 -0.43 48 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 60.66 -0.43 48 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 64.73 -0.41 48 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 68.97 -0.41 48 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 73.23 -0.41 48 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 0.66 +0.03 48 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 0.81 +0.04 48 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 0.95 +0.04 48 0 3 0
29JUN27 102.50 P 0.00 0.00 0.00 1.10 +0.04 48 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 1.31 +0.05 48 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 1.53 +0.06 48 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 1.74 +0.05 48 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 2.01 +0.07 48 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 2.31 +0.07 48 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 2.62 +0.08 48 0 18 0
29JUN27 120.00 P 0.00 0.00 0.00 2.92 +0.08 48 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 3.33 0.00 48 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 3.74 +0.10 48 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 4.16 -0.02 48 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 4.58 -0.03 48 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 5.11 -0.03 48 0 30 0
29JUN27 135.00 P 0.00 0.00 0.00 5.84 +0.13 48 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 6.22 +0.13 48 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 6.78 -0.07 48 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 7.42 +0.15 48 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 8.20 +0.22 48 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 8.88 +0.19 48 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 9.55 +0.16 48 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 10.27 +0.16 48 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 11.12 +0.16 48 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 12.01 +0.17 48 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 12.90 +0.18 48 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 13.79 +0.18 48 0 15 0
29JUN27 165.00 P 0.00 0.00 0.00 14.69 +0.04 48 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 15.75 +0.22 48 0 1 0
29JUN27 170.00 P 0.00 0.00 0.00 16.79 +0.19 48 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 17.87 +0.19 48 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 18.95 +0.20 48 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 20.03 +0.20 48 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 20.93 -0.04 47 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 22.12 -0.11 47 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 23.13 -0.37 47 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 24.39 -0.38 47 0 4 0
29JUN27 190.00 P 0.00 0.00 0.00 25.85 -0.41 47 0 0 0
29JUN27 192.50 P 26.89 26.89 26.89 27.30 -0.28 47 15 15 +15
29JUN27 195.00 P 0.00 0.00 0.00 28.92 -0.44 48 0 30 0
29JUN27 197.50 P 0.00 0.00 0.00 30.63 +0.92 48 0 15 0
29JUN27 200.00 P 31.08 31.53 31.08 31.86 +0.27 48 30 30 +30
29JUN27 205.00 P 0.00 0.00 0.00 34.76 +0.23 48 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 38.38 +0.74 49 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 40.25 -0.61 47 0 55 0
29JUN27 220.00 P 0.00 0.00 0.00 44.25 +0.19 48 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 47.57 +0.20 48 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 51.13 -0.21 48 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 54.66 +0.16 48 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 58.32 +0.18 48 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 61.98 +0.17 48 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 65.82 +0.13 48 0 6 0
29JUN27 255.00 P 0.00 0.00 0.00 69.77 +0.13 48 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 73.73 +0.13 48 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 77.71 +0.13 48 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 19.63 +0.02 48 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 20.94 +0.40 48 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 22.05 +0.41 48 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 22.46 -0.05 47 0 1 0
29SEP27 177.50 P 0.00 0.00 0.00 24.02 -0.06 47 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 25.25 -0.06 47 0 2 0
29SEP27 182.50 P 0.00 0.00 0.00 26.52 -0.04 47 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 27.75 -0.11 47 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 28.89 -0.18 47 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 30.34 -0.03 47 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 31.79 +0.11 47 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 33.19 -0.18 47 0 1 0
29SEP27 197.50 P 0.00 0.00 0.00 34.46 -0.08 47 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 35.94 -0.09 47 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 39.08 -0.10 47 0 1 0
29SEP27 210.00 P 0.00 0.00 0.00 42.31 +0.31 48 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 45.37 +0.21 48 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 48.35 -0.15 47 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 52.29 +0.44 48 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 55.67 +0.45 48 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 59.09 +0.39 48 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 62.78 +0.40 48 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 66.47 +0.40 48 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 70.18 +0.41 48 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 73.91 +0.41 48 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 77.77 +0.34 48 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 81.76 +0.35 48 0 0 0
TOTAL PUT 907 9,847 +502
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$ 50.050
23OCT26 38.00 C 0.00 0.00 0.00 12.06 - 0 0 0 -
23OCT26 38.50 C 0.00 0.00 0.00 11.56 +1.84 0 0 0 0
23OCT26 39.00 C 0.00 0.00 0.00 11.06 +1.84 0 0 0 0
23OCT26 39.50 C 0.00 0.00 0.00 10.55 +1.83 0 0 0 0
23OCT26 40.00 C 0.00 0.00 0.00 10.06 +1.83 0 0 0 0
23OCT26 40.50 C 0.00 0.00 0.00 9.56 +1.83 0 0 0 0
23OCT26 41.00 C 0.00 0.00 0.00 9.07 +1.84 90 0 0 0
23OCT26 41.50 C 0.00 0.00 0.00 8.56 +1.83 0 0 0 0
23OCT26 42.00 C 0.00 0.00 0.00 8.06 +1.82 0 0 0 0
23OCT26 42.50 C 0.00 0.00 0.00 7.56 +1.81 0 0 0 0
23OCT26 43.00 C 0.00 0.00 0.00 7.06 +1.79 0 0 0 0
23OCT26 43.50 C 0.00 0.00 0.00 6.57 +1.77 65 0 0 0
23OCT26 44.00 C 0.00 0.00 0.00 6.07 +1.73 60 0 0 0
23OCT26 44.50 C 0.00 0.00 0.00 5.58 +1.68 62 0 0 0
23OCT26 45.00 C 0.00 0.00 0.00 5.10 +1.63 64 0 0 0
23OCT26 45.50 C 0.00 0.00 0.00 4.62 +1.55 64 0 0 0
23OCT26 46.00 C 0.00 0.00 0.00 4.05 +1.36 0 0 0 0
23OCT26 46.50 C 0.00 0.00 0.00 3.60 +1.26 47 0 0 0
23OCT26 47.00 C 2.46 2.46 2.40 3.16 +1.21 52 45 320 0
23OCT26 47.50 C 0.00 0.00 0.00 2.76 +1.09 56 0 0 0
23OCT26 48.00 C 1.80 2.60 1.80 2.50 +1.09 67 35 17 +11
23OCT26 48.50 C 1.93 2.40 1.93 2.03 +0.84 60 2 31 -2
23OCT26 49.00 C 0.00 0.00 0.00 1.71 +0.75 61 0 14 0
23OCT26 49.50 C 1.54 1.54 1.54 1.42 +0.64 62 15 30 0
23OCT26 50.00 C 0.62 2.00 0.62 1.16 +0.54 62 64 92 +31
23OCT26 51.00 C 0.62 1.38 0.62 0.76 +0.38 63 55 63 -13
23OCT26 52.00 C 0.44 1.00 0.38 0.47 +0.24 64 58 62 +2
23OCT26 53.00 C 0.62 0.64 0.53 0.28 +0.16 65 47 67 +42
23OCT26 54.00 C 0.28 0.42 0.26 0.16 +0.10 66 34 124 0
23OCT26 55.00 C 0.10 0.20 0.10 0.10 +0.07 69 44 59 +29
23OCT26 56.00 C 0.00 0.00 0.00 0.05 +0.03 69 0 67 0
23OCT26 57.00 C 0.00 0.00 0.00 0.03 +0.02 71 0 30 0
23OCT26 58.00 C 0.00 0.00 0.00 0.02 +0.01 75 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 75 0 16 0
23OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
23OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
23OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
23OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
23OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
23OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 24.07 +1.84 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 23.07 +1.84 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 22.07 +1.84 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 21.07 +1.84 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 20.07 +1.86 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 19.07 +1.85 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 18.08 +1.84 101 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 17.20 +1.98 145 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 16.08 +1.87 84 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 15.08 +1.83 76 0 60 0
29OCT26 36.00 C 0.00 0.00 0.00 14.08 +1.87 68 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 13.08 +1.86 58 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 12.09 +1.78 70 0 76 0
29OCT26 39.00 C 0.00 0.00 0.00 11.09 +1.81 63 0 105 0
29OCT26 40.00 C 0.00 0.00 0.00 10.11 +1.77 67 0 82 0
29OCT26 41.00 C 0.00 0.00 0.00 9.07 +1.67 0 0 113 0
29OCT26 42.00 C 0.00 0.00 0.00 8.16 +1.68 64 0 50 0
29OCT26 43.00 C 0.00 0.00 0.00 7.21 +1.76 63 0 100 0
29OCT26 44.00 C 0.00 0.00 0.00 6.47 +1.71 75 0 163 0
29OCT26 45.00 C 0.00 0.00 0.00 5.40 +1.43 61 0 88 0
29OCT26 46.00 C 0.00 0.00 0.00 4.56 +1.31 61 0 54 0
29OCT26 47.00 C 0.00 0.00 0.00 3.77 +1.25 60 0 315 0
29OCT26 48.00 C 3.50 3.50 3.00 2.97 +1.01 56 17 360 +15
29OCT26 49.00 C 1.76 3.19 1.73 2.34 +0.80 56 191 610 +60
29OCT26 50.00 C 1.20 2.50 1.20 1.80 +0.61 56 168 1,093 -9
29OCT26 52.50 C 0.60 1.35 0.60 0.92 +0.32 58 438 1,158 +253
29OCT26 55.00 C 0.31 0.67 0.31 0.44 +0.15 61 243 1,411 +50
29OCT26 57.50 C 0.14 0.29 0.14 0.20 +0.06 63 25 648 +25
29OCT26 60.00 C 0.09 0.14 0.09 0.10 +0.03 66 6 2,451 0
29OCT26 62.50 C 0.00 0.00 0.00 0.04 0.00 67 0 365 0
29OCT26 65.00 C 0.00 0.00 0.00 0.02 0.00 70 0 262 0
29OCT26 67.50 C 0.03 0.03 0.03 0.01 0.00 73 45 242 -45
29OCT26 70.00 C 0.03 0.03 0.03 0.01 0.00 81 56 2,188 +53
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 88 0 230 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 95 0 337 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 102 0 26 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30OCT26 38.00 C 0.00 0.00 0.00 12.09 - 63 0 0 -
30OCT26 38.50 C 0.00 0.00 0.00 11.65 - 83 0 0 -
30OCT26 39.00 C 0.00 0.00 0.00 11.20 - 88 0 0 -
30OCT26 39.50 C 0.00 0.00 0.00 10.59 - 54 0 0 -
30OCT26 40.00 C 0.00 0.00 0.00 10.11 - 62 0 0 -
30OCT26 40.50 C 0.00 0.00 0.00 9.57 - 0 0 0 -
30OCT26 41.00 C 0.00 0.00 0.00 9.24 - 78 0 0 -
30OCT26 41.50 C 0.00 0.00 0.00 8.72 - 72 0 0 -
30OCT26 42.00 C 0.00 0.00 0.00 8.25 - 71 0 0 -
30OCT26 42.50 C 0.00 0.00 0.00 7.66 - 57 0 0 -
30OCT26 43.00 C 0.00 0.00 0.00 7.39 - 74 0 0 -
30OCT26 43.50 C 0.00 0.00 0.00 6.72 - 57 0 0 -
30OCT26 44.00 C 0.00 0.00 0.00 6.47 - 71 0 0 -
30OCT26 44.50 C 0.00 0.00 0.00 5.82 - 57 0 0 -
30OCT26 45.00 C 0.00 0.00 0.00 5.40 - 58 0 0 -
30OCT26 45.50 C 0.00 0.00 0.00 4.96 - 57 0 0 -
30OCT26 46.00 C 0.00 0.00 0.00 4.56 - 57 0 0 -
30OCT26 46.50 C 0.00 0.00 0.00 4.16 - 57 0 0 -
30OCT26 47.00 C 0.00 0.00 0.00 3.79 - 57 0 0 -
30OCT26 47.50 C 0.00 0.00 0.00 3.33 - 53 0 0 -
30OCT26 48.00 C 0.00 0.00 0.00 3.07 - 56 0 0 -
30OCT26 48.50 C 0.00 0.00 0.00 2.75 - 56 0 0 -
30OCT26 49.00 C 2.26 2.26 2.26 2.45 - 56 15 15 -
30OCT26 49.50 C 1.46 1.46 1.46 2.17 - 56 2 2 -
30OCT26 50.00 C 1.27 1.86 1.27 1.92 - 56 23 23 -
30OCT26 51.00 C 0.95 0.95 0.95 1.47 - 56 15 15 -
30OCT26 52.00 C 0.75 1.46 0.75 1.11 - 56 35 35 -
30OCT26 53.00 C 0.80 1.16 0.80 0.82 - 56 40 36 -
30OCT26 54.00 C 0.41 0.54 0.41 0.60 - 57 31 31 -
30OCT26 55.00 C 0.40 0.68 0.40 0.44 - 57 41 21 -
30OCT26 56.00 C 0.53 0.53 0.48 0.32 - 58 41 41 -
30OCT26 57.00 C 0.00 0.00 0.00 0.22 - 58 0 0 -
30OCT26 58.00 C 0.00 0.00 0.00 0.15 - 58 0 0 -
30OCT26 59.00 C 0.21 0.21 0.21 0.10 - 58 14 14 -
30OCT26 60.00 C 0.00 0.00 0.00 0.10 - 63 0 0 -
30OCT26 61.00 C 0.00 0.00 0.00 0.04 - 58 0 0 -
30OCT26 62.00 C 0.00 0.00 0.00 0.03 - 59 0 0 -
30OCT26 63.00 C 0.00 0.00 0.00 0.02 - 60 0 0 -
30OCT26 64.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
30OCT26 65.00 C 0.00 0.00 0.00 0.02 - 66 0 0 -
30OCT26 66.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
27NOV26 29.00 C 0.00 0.00 0.00 21.15 +1.83 56 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 20.15 +1.87 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 19.17 +1.95 60 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 18.22 +1.76 67 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 17.20 +1.77 59 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 16.25 +1.72 62 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 15.28 +1.77 61 0 25 0
27NOV26 36.00 C 0.00 0.00 0.00 14.24 +1.68 52 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 13.29 +1.67 53 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 12.34 +1.63 53 0 15 0
27NOV26 39.00 C 11.41 11.98 11.41 11.30 +1.64 46 68 454 -7
27NOV26 40.00 C 0.00 0.00 0.00 10.54 +1.59 54 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 9.63 +1.60 52 0 151 0
27NOV26 42.00 C 0.00 0.00 0.00 8.80 +1.55 53 0 25 0
27NOV26 43.00 C 0.00 0.00 0.00 8.02 +1.51 54 0 42 0
27NOV26 44.00 C 0.00 0.00 0.00 7.25 +1.44 53 0 174 0
27NOV26 45.00 C 0.00 0.00 0.00 6.44 +1.28 52 0 51 0
27NOV26 46.00 C 0.00 0.00 0.00 5.72 +1.27 51 0 215 0
27NOV26 47.00 C 4.34 4.34 4.15 5.07 +1.18 51 30 46 -15
27NOV26 48.00 C 3.89 4.46 3.61 4.47 +1.05 51 60 225 0
27NOV26 49.00 C 3.29 4.55 3.13 3.98 +1.03 52 255 401 +163
27NOV26 50.00 C 2.85 4.10 2.85 3.46 +0.91 52 184 377 +66
27NOV26 52.50 C 2.02 2.92 2.02 2.45 +0.71 52 134 458 -39
27NOV26 55.00 C 1.30 2.00 1.30 1.67 +0.50 52 47 362 +17
27NOV26 57.50 C 0.00 0.00 0.00 1.13 +0.38 53 0 236 0
27NOV26 60.00 C 0.74 0.93 0.74 0.74 +0.29 53 42 283 +1
27NOV26 62.50 C 0.52 0.52 0.49 0.46 +0.19 53 22 245 +15
27NOV26 65.00 C 0.33 0.47 0.33 0.28 +0.13 53 136 189 -27
27NOV26 67.50 C 0.30 0.32 0.30 0.17 +0.08 53 16 290 0
27NOV26 70.00 C 0.00 0.00 0.00 0.10 +0.05 53 0 197 0
27NOV26 72.50 C 0.00 0.00 0.00 0.06 +0.03 53 0 246 0
27NOV26 75.00 C 0.13 0.13 0.13 0.04 +0.02 54 58 166 +11
27NOV26 77.50 C 0.00 0.00 0.00 0.02 +0.01 53 0 92 0
27NOV26 80.00 C 0.08 0.08 0.08 0.01 0.00 52 12 13 +12
30DEC26 21.00 C 0.00 0.00 0.00 29.07 +1.67 0 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 28.21 +1.89 75 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 27.26 +1.83 82 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 26.17 +1.72 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 25.13 +1.80 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 24.22 +1.83 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 23.18 +1.82 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 22.22 +1.73 0 0 9 0
30DEC26 29.00 C 21.26 21.26 21.26 21.25 +1.81 50 15 564 +15
30DEC26 30.00 C 0.00 0.00 0.00 20.56 +2.03 75 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 19.55 +1.97 70 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 18.46 +1.94 61 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 17.41 +1.66 54 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 16.71 +2.07 64 0 543 0
30DEC26 35.00 C 0.00 0.00 0.00 15.70 +1.84 60 0 2,834 0
30DEC26 36.00 C 0.00 0.00 0.00 14.72 +1.71 56 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 13.96 +1.88 59 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 13.13 +2.23 59 0 1,140 0
30DEC26 39.00 C 0.00 0.00 0.00 11.97 +1.65 52 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 11.15 +1.49 52 0 121 0
30DEC26 41.00 C 0.00 0.00 0.00 10.43 +1.60 53 0 2,063 0
30DEC26 42.00 C 0.00 0.00 0.00 9.67 +1.56 53 0 904 0
30DEC26 43.00 C 0.00 0.00 0.00 8.86 +1.59 52 0 709 0
30DEC26 44.00 C 0.00 0.00 0.00 8.21 +1.59 52 0 41 0
30DEC26 45.00 C 0.00 0.00 0.00 7.33 +1.33 49 0 94 0
30DEC26 46.00 C 0.00 0.00 0.00 6.90 +1.34 52 0 751 0
30DEC26 47.00 C 0.00 0.00 0.00 6.29 +1.27 52 0 94 0
30DEC26 48.00 C 5.01 5.67 5.01 5.55 +1.15 49 90 875 0
30DEC26 49.00 C 4.35 5.52 4.35 5.11 +1.18 50 171 453 +53
30DEC26 50.00 C 3.96 4.66 3.96 4.56 +1.00 49 180 524 +45
30DEC26 52.50 C 2.88 3.52 2.88 3.61 +0.89 51 30 584 -4
30DEC26 55.00 C 2.60 3.19 2.60 2.80 +0.76 51 80 288 -9
30DEC26 57.50 C 2.02 2.05 2.00 2.14 +0.60 52 47 238 -29
30DEC26 60.00 C 0.00 0.00 0.00 1.64 +0.49 52 0 334 0
30DEC26 62.50 C 1.21 1.27 1.20 1.26 +0.36 53 48 229 +15
30DEC26 65.00 C 0.75 1.12 0.75 0.96 +0.28 53 50 168 +13
30DEC26 67.50 C 0.63 0.63 0.63 0.72 +0.21 53 32 150 +32
30DEC26 70.00 C 0.59 0.59 0.55 0.54 +0.16 54 40 1,501 -14
30DEC26 72.50 C 0.00 0.00 0.00 0.41 +0.13 54 0 292 0
30DEC26 75.00 C 0.00 0.00 0.00 0.30 +0.09 54 0 198 0
30DEC26 77.50 C 0.00 0.00 0.00 0.23 +0.07 55 0 138 0
30DEC26 80.00 C 0.19 0.19 0.19 0.17 +0.05 55 2 26 +2
28JAN27 39.00 C 0.00 0.00 0.00 12.51 - 52 0 0 -
28JAN27 40.00 C 0.00 0.00 0.00 11.72 +1.58 52 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 10.93 +1.49 51 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 10.23 +1.71 51 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 9.53 +1.47 51 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 8.86 +1.42 51 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 8.15 +1.30 50 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 7.53 +1.23 50 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 7.14 +1.24 51 0 15 0
28JAN27 48.00 C 6.45 6.45 6.45 6.45 +1.12 50 15 62 +15
28JAN27 49.00 C 5.46 6.34 5.46 6.06 +0.82 51 77 116 +61
28JAN27 50.00 C 5.23 5.86 5.23 5.57 +0.98 51 90 526 +84
28JAN27 52.50 C 4.49 4.50 4.49 4.50 +0.92 51 30 83 +15
28JAN27 55.00 C 3.63 3.63 3.63 3.63 +0.94 51 1 92 +1
28JAN27 57.50 C 2.94 2.94 2.94 2.94 +1.07 51 3 245 0
28JAN27 60.00 C 0.00 0.00 0.00 2.39 +1.07 52 0 30 0
28JAN27 62.50 C 1.59 1.95 1.59 1.88 +0.98 52 30 94 +30
28JAN27 65.00 C 1.60 1.60 1.60 1.47 +0.79 52 10 91 0
28JAN27 67.50 C 0.00 0.00 0.00 1.15 +0.64 52 0 39 0
28JAN27 70.00 C 0.00 0.00 0.00 0.89 +0.51 51 0 25 0
28JAN27 72.50 C 0.91 0.91 0.91 0.68 +0.40 51 28 73 +28
28JAN27 75.00 C 0.78 0.78 0.78 0.53 +0.32 51 13 81 0
28JAN27 77.50 C 0.00 0.00 0.00 0.40 +0.24 51 0 27 0
28JAN27 80.00 C 0.00 0.00 0.00 0.31 +0.19 51 0 35 0
30MAR27 21.00 C 0.00 0.00 0.00 29.53 +1.79 71 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 28.55 +1.76 68 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 27.58 +1.75 65 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 26.55 +1.65 60 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 25.81 +1.86 68 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 24.80 +1.79 64 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 23.78 +1.71 60 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 23.06 +1.91 65 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 22.01 +1.77 60 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 21.10 +1.73 59 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 20.20 +1.73 58 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 19.34 +1.72 57 0 170 0
30MAR27 33.00 C 0.00 0.00 0.00 18.56 +1.85 58 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 17.48 +1.52 53 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 17.01 +1.82 58 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 16.03 +1.68 55 0 519 0
30MAR27 37.00 C 0.00 0.00 0.00 15.27 +1.72 55 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 14.67 +1.82 57 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 13.59 +1.43 52 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 12.87 +1.41 52 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 12.18 +1.36 52 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 11.65 +1.46 53 0 37 0
30MAR27 43.00 C 0.00 0.00 0.00 10.88 +1.45 52 0 71 0
30MAR27 44.00 C 0.00 0.00 0.00 10.31 +1.45 52 0 37 0
30MAR27 45.00 C 0.00 0.00 0.00 9.61 +1.29 51 0 54 0
30MAR27 46.00 C 0.00 0.00 0.00 9.06 +1.25 51 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 8.53 +1.20 51 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 8.17 +1.30 52 0 86 0
30MAR27 49.00 C 0.00 0.00 0.00 7.68 +1.23 52 0 190 0
30MAR27 50.00 C 6.73 6.73 6.73 7.26 +1.17 52 15 82 0
30MAR27 52.50 C 0.00 0.00 0.00 6.20 +1.04 52 0 225 0
30MAR27 55.00 C 0.00 0.00 0.00 5.31 +0.90 52 0 595 0
30MAR27 57.50 C 0.00 0.00 0.00 4.59 +0.88 52 0 57 0
30MAR27 60.00 C 3.91 3.91 3.87 3.97 +0.70 53 30 110 +30
30MAR27 62.50 C 0.00 0.00 0.00 3.37 +0.58 53 0 245 0
30MAR27 65.00 C 0.00 0.00 0.00 2.90 +0.57 53 0 41 0
30MAR27 67.50 C 0.00 0.00 0.00 2.48 +0.49 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 2.15 +0.45 54 0 50 0
30MAR27 72.50 C 0.00 0.00 0.00 1.87 +0.42 54 0 39 0
30MAR27 75.00 C 0.00 0.00 0.00 1.62 +0.37 55 0 367 0
30MAR27 77.50 C 0.00 0.00 0.00 1.39 +0.32 55 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.17 +0.25 55 0 20 0
29JUN27 21.00 C 0.00 0.00 0.00 29.73 +1.57 59 0 32 0
29JUN27 22.00 C 0.00 0.00 0.00 28.79 +1.55 58 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 28.18 +1.86 67 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 26.96 +1.55 57 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 26.05 +1.54 56 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 25.39 +1.77 61 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 24.28 +1.53 55 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 23.41 +1.51 55 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 22.56 +1.51 55 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 21.72 +1.49 54 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 20.95 +1.53 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 20.12 +1.49 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 19.31 +1.45 53 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 18.61 +1.51 54 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 17.79 +1.43 53 0 44 0
29JUN27 36.00 C 0.00 0.00 0.00 17.06 +1.40 53 0 30 0
29JUN27 37.00 C 0.00 0.00 0.00 16.50 +1.54 54 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 15.75 +1.51 53 0 4 0
29JUN27 39.00 C 0.00 0.00 0.00 14.99 +1.33 52 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.39 +1.40 52 0 10 0
29JUN27 41.00 C 0.00 0.00 0.00 13.78 +1.34 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 13.30 +1.43 53 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 12.69 +1.53 53 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 11.98 +1.35 52 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 11.54 +1.32 52 0 208 0
29JUN27 46.00 C 0.00 0.00 0.00 11.07 +1.33 53 0 100 0
29JUN27 47.00 C 0.00 0.00 0.00 10.51 +1.33 52 0 125 0
29JUN27 48.00 C 9.98 9.98 9.96 9.96 +1.41 52 60 195 +45
29JUN27 49.00 C 0.00 0.00 0.00 9.49 +1.18 52 0 94 0
29JUN27 50.00 C 8.94 9.17 8.94 9.07 +1.03 52 30 154 +30
29JUN27 52.50 C 0.00 0.00 0.00 8.16 +1.00 52 0 1,080 0
29JUN27 55.00 C 7.36 7.36 7.36 7.32 +0.87 53 2 44 -2
29JUN27 57.50 C 6.49 6.51 6.49 6.54 +0.89 53 17 75 -15
29JUN27 60.00 C 5.82 5.82 5.82 5.86 +0.74 53 15 87 -15
29JUN27 62.50 C 5.23 5.23 5.23 5.27 +0.67 53 1 30 0
29JUN27 65.00 C 0.00 0.00 0.00 4.68 +0.67 53 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 4.23 +0.50 54 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 3.82 +0.55 54 0 17 0
29JUN27 72.50 C 0.00 0.00 0.00 3.45 +0.40 55 0 41 0
29JUN27 75.00 C 0.00 0.00 0.00 3.13 +0.36 55 0 42 0
29JUN27 77.50 C 0.00 0.00 0.00 2.78 +0.26 55 0 16 0
29JUN27 80.00 C 0.00 0.00 0.00 2.46 +0.16 55 0 10 0
29SEP27 38.00 C 0.00 0.00 0.00 17.10 +1.41 54 0 1 0
29SEP27 39.00 C 0.00 0.00 0.00 16.48 +1.45 54 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 15.81 +1.35 53 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 15.30 +1.33 54 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 14.72 +1.29 53 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 14.20 +1.48 53 0 2 0
29SEP27 44.00 C 0.00 0.00 0.00 13.61 +1.39 53 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 13.11 +1.22 53 0 60 0
29SEP27 46.00 C 0.00 0.00 0.00 12.57 +1.09 53 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 12.11 +1.28 53 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 11.60 +1.17 52 0 47 0
29SEP27 49.00 C 0.00 0.00 0.00 11.18 +1.16 52 0 55 0
29SEP27 50.00 C 10.89 10.89 10.89 10.78 +1.15 52 15 32 +15
29SEP27 52.50 C 0.00 0.00 0.00 9.84 +1.10 53 0 30 0
29SEP27 55.00 C 0.00 0.00 0.00 8.99 +1.05 53 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 8.23 +1.02 53 0 35 0
29SEP27 60.00 C 0.00 0.00 0.00 7.72 +0.96 54 0 3 0
29SEP27 62.50 C 0.00 0.00 0.00 6.95 +0.76 54 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 6.38 +0.71 54 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 5.87 +0.67 54 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 5.42 +0.66 55 0 7 0
29SEP27 72.50 C 0.00 0.00 0.00 5.01 +0.64 55 0 20 0
29SEP27 75.00 C 0.00 0.00 0.00 4.74 +0.72 56 0 14 0
29SEP27 77.50 C 0.00 0.00 0.00 4.15 +0.45 55 0 4 0
29SEP27 80.00 C 4.00 4.00 4.00 3.82 +0.41 55 1 2 +1
TOTAL CALL 4,177 45,802 +1,141
23OCT26 38.00 P 0.00 0.00 0.00 0.01 - 122 0 0 -
23OCT26 38.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
23OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
23OCT26 39.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
23OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
23OCT26 40.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
23OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 86 0 8 0
23OCT26 42.00 P 0.00 0.00 0.00 0.01 -0.01 81 0 100 0
23OCT26 42.50 P 0.00 0.00 0.00 0.01 -0.02 76 0 105 0
23OCT26 43.00 P 0.00 0.00 0.00 0.01 -0.04 72 0 0 0
23OCT26 43.50 P 0.00 0.00 0.00 0.01 -0.07 67 0 6 0
23OCT26 44.00 P 0.00 0.00 0.00 0.01 -0.11 62 0 15 0
23OCT26 44.50 P 0.00 0.00 0.00 0.02 -0.15 63 0 0 0
23OCT26 45.00 P 0.00 0.00 0.00 0.04 -0.21 65 0 50 0
23OCT26 45.50 P 0.00 0.00 0.00 0.06 -0.29 64 0 15 0
23OCT26 46.00 P 0.29 0.29 0.29 0.09 -0.39 64 15 34 0
23OCT26 46.50 P 0.00 0.00 0.00 0.14 -0.49 64 0 25 0
23OCT26 47.00 P 0.42 0.42 0.23 0.20 -0.61 64 9 22 -9
23OCT26 47.50 P 0.68 0.68 0.21 0.29 -0.73 64 30 36 -1
23OCT26 48.00 P 0.90 0.90 0.26 0.40 -0.87 64 37 61 +12
23OCT26 48.50 P 1.08 1.08 0.63 0.54 -0.99 64 55 135 +40
23OCT26 49.00 P 1.12 1.12 0.38 0.71 -1.11 65 165 94 -56
23OCT26 49.50 P 1.60 1.60 0.56 0.92 -1.21 65 120 61 +14
23OCT26 50.00 P 1.33 1.33 0.70 1.17 -1.24 66 102 96 +26
23OCT26 51.00 P 1.42 1.73 1.00 1.73 -1.43 65 129 101 +50
23OCT26 52.00 P 1.88 1.88 1.50 2.50 -1.50 71 6 43 -3
23OCT26 53.00 P 3.29 3.29 3.29 3.32 -1.58 74 15 40 0
23OCT26 54.00 P 0.00 0.00 0.00 4.23 -1.61 80 0 1 0
23OCT26 55.00 P 4.18 4.18 4.18 5.18 -1.63 87 14 14 +14
23OCT26 56.00 P 0.00 0.00 0.00 5.99 -2.05 69 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 6.97 -2.07 71 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 8.02 -2.07 94 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 9.08 -1.94 115 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 10.20 -1.71 143 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 11.13 -1.80 141 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 12.16 -1.76 155 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 13.13 -1.87 159 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 14.26 -1.82 188 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 15.07 -1.81 163 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 16.12 -1.85 181 0 0 0
23OCT26 67.00 P 0.00 0.00 0.00 17.25 -1.60 211 0 0 0
23OCT26 68.00 P 0.00 0.00 0.00 18.09 -1.81 190 0 0 0
23OCT26 69.00 P 0.00 0.00 0.00 19.24 -1.56 226 0 0 0
23OCT26 70.00 P 0.00 0.00 0.00 20.10 -1.74 207 0 0 0
23OCT26 71.00 P 0.00 0.00 0.00 21.21 -1.76 236 0 0 0
23OCT26 72.00 P 0.00 0.00 0.00 22.08 -1.83 215 0 0 0
23OCT26 73.00 P 0.00 0.00 0.00 22.97 -2.01 176 0 0 0
23OCT26 74.00 P 0.00 0.00 0.00 24.21 -1.76 257 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 156 0 26 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 148 0 20 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 140 0 3 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 132 0 156 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 125 0 158 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 117 0 91 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 110 0 102 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 103 0 102 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 96 0 161 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 89 0 141 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 -0.01 83 0 451 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 -0.02 76 0 352 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 -0.03 70 0 806 0
29OCT26 39.00 P 0.00 0.00 0.00 0.02 -0.04 70 0 440 0
29OCT26 40.00 P 0.10 0.10 0.10 0.03 -0.07 67 10 410 0
29OCT26 41.00 P 0.00 0.00 0.00 0.05 -0.11 66 0 589 0
29OCT26 42.00 P 0.16 0.16 0.12 0.08 -0.16 64 22 669 -20
29OCT26 43.00 P 0.28 0.28 0.20 0.13 -0.23 63 38 296 -13
29OCT26 44.00 P 0.45 0.45 0.28 0.21 -0.32 63 201 1,479 +128
29OCT26 45.00 P 0.56 0.56 0.28 0.33 -0.42 62 199 939 +26
29OCT26 46.00 P 0.57 0.59 0.41 0.49 -0.54 61 84 621 -4
29OCT26 47.00 P 0.92 0.92 0.73 0.70 -0.68 60 60 398 0
29OCT26 48.00 P 1.45 1.51 0.86 1.00 -0.82 60 97 979 +10
29OCT26 49.00 P 1.75 1.75 0.92 1.34 -1.06 59 272 848 +23
29OCT26 50.00 P 2.60 2.60 1.35 1.82 -1.25 59 88 1,632 -19
29OCT26 52.50 P 4.50 4.50 2.60 3.43 -1.44 62 72 1,572 -8
29OCT26 55.00 P 4.95 5.36 4.95 5.53 -1.52 69 30 62 +8
29OCT26 57.50 P 0.00 0.00 0.00 7.62 -1.92 63 0 269 0
29OCT26 60.00 P 0.00 0.00 0.00 10.24 -1.67 86 0 116 0
29OCT26 62.50 P 0.00 0.00 0.00 12.72 -1.60 99 0 7 0
29OCT26 65.00 P 0.00 0.00 0.00 15.27 -1.61 116 0 5 0
29OCT26 67.50 P 0.00 0.00 0.00 17.64 -1.73 116 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 20.10 -1.74 122 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 22.67 -1.75 140 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 25.29 -1.53 163 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 27.60 -1.76 150 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 29.95 -2.06 0 0 0 0
30OCT26 38.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
30OCT26 38.50 P 0.00 0.00 0.00 0.01 - 64 0 0 -
30OCT26 39.00 P 0.00 0.00 0.00 0.02 - 67 0 0 -
30OCT26 39.50 P 0.00 0.00 0.00 0.01 - 58 0 0 -
30OCT26 40.00 P 0.12 0.12 0.12 0.03 - 64 8 8 -
30OCT26 40.50 P 0.00 0.00 0.00 0.02 - 58 0 0 -
30OCT26 41.00 P 0.00 0.00 0.00 0.05 - 63 0 0 -
30OCT26 41.50 P 0.00 0.00 0.00 0.04 - 57 0 0 -
30OCT26 42.00 P 0.00 0.00 0.00 0.08 - 61 0 0 -
30OCT26 42.50 P 0.00 0.00 0.00 0.08 - 58 0 0 -
30OCT26 43.00 P 0.00 0.00 0.00 0.13 - 60 0 0 -
30OCT26 43.50 P 0.00 0.00 0.00 0.14 - 57 0 0 -
30OCT26 44.00 P 0.00 0.00 0.00 0.21 - 59 0 0 -
30OCT26 44.50 P 0.55 0.55 0.55 0.24 - 58 15 15 -
30OCT26 45.00 P 0.00 0.00 0.00 0.33 - 59 0 0 -
30OCT26 45.50 P 0.00 0.00 0.00 0.38 - 58 0 0 -
30OCT26 46.00 P 0.00 0.00 0.00 0.49 - 58 0 0 -
30OCT26 46.50 P 0.00 0.00 0.00 0.59 - 58 0 0 -
30OCT26 47.00 P 1.08 1.08 0.77 0.72 - 58 4 4 -
30OCT26 47.50 P 0.00 0.00 0.00 0.87 - 58 0 0 -
30OCT26 48.00 P 1.14 1.14 1.03 1.04 - 58 14 12 -
30OCT26 48.50 P 1.33 1.33 0.99 1.23 - 58 30 30 -
30OCT26 49.00 P 0.00 0.00 0.00 1.44 - 59 0 0 -
30OCT26 49.50 P 0.00 0.00 0.00 1.66 - 58 0 0 -
30OCT26 50.00 P 1.52 1.52 1.52 1.91 - 59 15 15 -
30OCT26 51.00 P 0.00 0.00 0.00 2.45 - 58 0 0 -
30OCT26 52.00 P 0.00 0.00 0.00 3.14 - 60 0 0 -
30OCT26 53.00 P 0.00 0.00 0.00 3.80 - 59 0 0 -
30OCT26 54.00 P 0.00 0.00 0.00 4.66 - 63 0 0 -
30OCT26 55.00 P 0.00 0.00 0.00 5.53 - 65 0 0 -
30OCT26 56.00 P 0.00 0.00 0.00 6.22 - 57 0 0 -
30OCT26 57.00 P 0.00 0.00 0.00 7.12 - 57 0 0 -
30OCT26 58.00 P 0.00 0.00 0.00 8.06 - 58 0 0 -
30OCT26 59.00 P 0.00 0.00 0.00 9.19 - 73 0 0 -
30OCT26 60.00 P 0.00 0.00 0.00 10.24 - 82 0 0 -
30OCT26 61.00 P 0.00 0.00 0.00 11.18 - 83 0 0 -
30OCT26 62.00 P 0.00 0.00 0.00 12.16 - 87 0 0 -
30OCT26 63.00 P 0.00 0.00 0.00 13.13 - 89 0 0 -
30OCT26 64.00 P 0.00 0.00 0.00 14.26 - 105 0 0 -
30OCT26 65.00 P 0.00 0.00 0.00 15.27 - 110 0 0 -
30OCT26 66.00 P 0.00 0.00 0.00 16.12 - 102 0 0 -
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 64 0 98 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
27NOV26 32.00 P 0.00 0.00 0.00 0.02 0.00 58 0 23 0
27NOV26 33.00 P 0.00 0.00 0.00 0.03 0.00 57 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 0.04 -0.01 55 0 149 0
27NOV26 35.00 P 0.00 0.00 0.00 0.06 -0.02 55 0 363 0
27NOV26 36.00 P 0.00 0.00 0.00 0.09 -0.04 55 0 166 0
27NOV26 37.00 P 0.00 0.00 0.00 0.14 -0.05 55 0 115 0
27NOV26 38.00 P 0.32 0.32 0.32 0.20 -0.07 55 1 63 0
27NOV26 39.00 P 0.00 0.00 0.00 0.27 -0.11 55 0 290 0
27NOV26 40.00 P 0.00 0.00 0.00 0.38 -0.15 55 0 241 0
27NOV26 41.00 P 0.60 0.60 0.60 0.51 -0.20 55 22 226 0
27NOV26 42.00 P 0.70 0.75 0.58 0.66 -0.26 54 72 161 +29
27NOV26 43.00 P 0.87 0.94 0.69 0.86 -0.33 54 72 347 -2
27NOV26 44.00 P 1.02 1.02 1.02 1.09 -0.41 54 15 222 0
27NOV26 45.00 P 1.12 1.34 1.12 1.36 -0.49 54 55 282 -21
27NOV26 46.00 P 2.02 2.02 1.65 1.69 -0.58 54 16 213 +15
27NOV26 47.00 P 2.28 2.37 1.90 2.01 -0.70 54 65 309 -17
27NOV26 48.00 P 2.89 2.89 2.00 2.41 -0.80 53 134 638 +33
27NOV26 49.00 P 3.09 3.09 2.85 2.83 -0.92 53 35 288 +26
27NOV26 50.00 P 3.44 3.44 2.75 3.33 -1.04 53 61 440 +10
27NOV26 52.50 P 4.70 4.70 4.70 4.79 -1.12 53 1 245 0
27NOV26 55.00 P 6.15 6.50 6.15 6.61 -1.40 55 30 77 +4
27NOV26 57.50 P 0.00 0.00 0.00 8.32 -1.63 51 0 229 0
27NOV26 60.00 P 10.50 10.50 10.50 10.84 -1.38 60 1 148 0
27NOV26 62.50 P 0.00 0.00 0.00 12.92 -1.64 57 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 15.36 -1.71 62 0 5 0
27NOV26 67.50 P 0.00 0.00 0.00 17.65 -1.79 60 0 5 0
27NOV26 70.00 P 0.00 0.00 0.00 20.16 -1.68 67 0 50 0
27NOV26 72.50 P 0.00 0.00 0.00 22.67 -1.75 73 0 50 0
27NOV26 75.00 P 0.00 0.00 0.00 25.29 -1.63 83 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 27.60 -1.91 78 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 29.99 -2.02 74 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 73 0 21 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 104 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 71 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 18 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 146 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 93 0
30DEC26 27.00 P 0.00 0.00 0.00 0.02 -0.01 57 0 93 0
30DEC26 28.00 P 0.00 0.00 0.00 0.03 -0.01 56 0 249 0
30DEC26 29.00 P 0.00 0.00 0.00 0.05 -0.01 57 0 141 0
30DEC26 30.00 P 0.00 0.00 0.00 0.07 -0.01 57 0 121 0
30DEC26 31.00 P 0.00 0.00 0.00 0.09 -0.02 56 0 242 0
30DEC26 32.00 P 0.00 0.00 0.00 0.13 -0.02 56 0 765 0
30DEC26 33.00 P 0.00 0.00 0.00 0.17 -0.03 55 0 4,368 0
30DEC26 34.00 P 0.00 0.00 0.00 0.23 -0.05 55 0 349 0
30DEC26 35.00 P 0.00 0.00 0.00 0.30 -0.07 55 0 2,553 0
30DEC26 36.00 P 0.00 0.00 0.00 0.39 -0.08 55 0 2,130 0
30DEC26 37.00 P 0.00 0.00 0.00 0.50 -0.11 54 0 1,212 0
30DEC26 38.00 P 0.00 0.00 0.00 0.63 -0.13 54 0 1,191 0
30DEC26 39.00 P 0.70 0.80 0.70 0.78 -0.17 54 38 187 -20
30DEC26 40.00 P 0.81 0.96 0.81 0.95 -0.20 54 33 2,343 +7
30DEC26 41.00 P 0.00 0.00 0.00 1.15 -0.26 53 0 110 0
30DEC26 42.00 P 0.00 0.00 0.00 1.37 -0.30 53 0 879 0
30DEC26 43.00 P 1.37 1.37 1.37 1.61 -0.38 52 15 399 0
30DEC26 44.00 P 1.90 1.90 1.90 1.90 -0.43 52 15 145 +15
30DEC26 45.00 P 2.56 2.56 2.20 2.21 -0.54 52 33 165 +18
30DEC26 46.00 P 2.52 2.57 2.52 2.57 -0.56 52 17 572 -15
30DEC26 47.00 P 3.40 3.40 2.92 2.96 -0.64 51 61 189 +15
30DEC26 48.00 P 3.63 3.63 3.22 3.45 -0.65 52 132 294 +5
30DEC26 49.00 P 4.14 4.14 3.96 3.96 -0.69 52 16 240 0
30DEC26 50.00 P 4.77 4.77 4.38 4.45 -0.78 52 79 301 +20
30DEC26 52.50 P 6.25 6.25 5.21 5.93 -1.02 53 105 423 +29
30DEC26 55.00 P 7.32 7.32 7.32 7.69 -0.92 54 3 194 0
30DEC26 57.50 P 0.00 0.00 0.00 9.17 -1.43 50 0 51 0
30DEC26 60.00 P 0.00 0.00 0.00 11.08 -1.70 49 0 53 0
30DEC26 62.50 P 0.00 0.00 0.00 13.63 -1.26 56 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 15.75 -1.42 55 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.05 -1.45 57 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.31 -1.71 56 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.75 -1.67 58 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.29 -1.63 64 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 27.60 -1.91 61 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 30.09 -1.92 64 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 1.18 - 53 0 0 -
28JAN27 40.00 P 0.00 0.00 0.00 1.40 +0.11 53 0 60 0
28JAN27 41.00 P 1.66 1.66 1.66 1.66 +0.01 53 15 61 0
28JAN27 42.00 P 1.74 1.75 1.74 1.94 -0.07 53 3 61 +3
28JAN27 43.00 P 2.51 2.51 2.09 2.22 -0.19 52 51 57 +40
28JAN27 44.00 P 2.53 2.53 2.53 2.54 -0.32 52 15 30 +15
28JAN27 45.00 P 2.95 2.95 2.94 2.88 -0.47 52 30 23 +15
28JAN27 46.00 P 3.56 3.56 3.34 3.27 -0.60 51 33 79 +33
28JAN27 47.00 P 3.78 3.78 3.69 3.74 -0.62 52 29 15 0
28JAN27 48.00 P 4.65 4.68 4.18 4.17 -0.68 52 66 79 +60
28JAN27 49.00 P 4.75 4.75 4.71 4.71 -0.63 52 18 39 -6
28JAN27 50.00 P 5.17 5.17 5.17 5.18 -0.65 52 15 74 +15
28JAN27 52.50 P 0.00 0.00 0.00 6.65 -0.95 52 0 66 0
28JAN27 55.00 P 0.00 0.00 0.00 8.30 -0.97 52 0 105 0
28JAN27 57.50 P 0.00 0.00 0.00 9.88 -1.20 50 0 93 0
28JAN27 60.00 P 0.00 0.00 0.00 11.90 -1.16 52 0 30 0
28JAN27 62.50 P 0.00 0.00 0.00 14.23 -0.98 55 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 16.22 -1.28 54 0 1 0
28JAN27 67.50 P 0.00 0.00 0.00 18.48 -1.39 56 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 20.74 -1.48 56 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 23.11 -1.46 58 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 25.39 -1.53 57 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 27.70 -1.81 56 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 30.18 -1.83 59 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.03 0.00 55 0 10 0
30MAR27 22.00 P 0.00 0.00 0.00 0.04 0.00 54 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.05 -0.01 53 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.08 -0.01 53 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 0.10 -0.02 53 0 176 0
30MAR27 26.00 P 0.00 0.00 0.00 0.14 -0.02 53 0 104 0
30MAR27 27.00 P 0.00 0.00 0.00 0.19 -0.03 53 0 75 0
30MAR27 28.00 P 0.00 0.00 0.00 0.24 -0.05 52 0 9 0
30MAR27 29.00 P 0.00 0.00 0.00 0.32 -0.05 53 0 183 0
30MAR27 30.00 P 0.00 0.00 0.00 0.40 -0.07 53 0 276 0
30MAR27 31.00 P 0.00 0.00 0.00 0.50 -0.09 53 0 2,618 0
30MAR27 32.00 P 0.00 0.00 0.00 0.63 -0.09 53 0 52 0
30MAR27 33.00 P 0.00 0.00 0.00 0.76 -0.13 53 0 74 0
30MAR27 34.00 P 0.00 0.00 0.00 0.93 -0.13 53 0 117 0
30MAR27 35.00 P 0.00 0.00 0.00 1.10 -0.17 53 0 610 0
30MAR27 36.00 P 0.00 0.00 0.00 1.31 -0.18 53 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 1.53 -0.21 53 0 17 0
30MAR27 38.00 P 0.00 0.00 0.00 1.77 -0.26 53 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 2.06 -0.19 53 0 95 0
30MAR27 40.00 P 2.37 2.37 2.37 2.35 -0.24 53 15 89 +15
30MAR27 41.00 P 0.00 0.00 0.00 2.62 -0.41 52 0 42 0
30MAR27 42.00 P 0.00 0.00 0.00 2.95 -0.41 52 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 3.37 -0.41 53 0 29 0
30MAR27 44.00 P 0.00 0.00 0.00 3.74 -0.44 52 0 25 0
30MAR27 45.00 P 0.00 0.00 0.00 4.15 -0.47 52 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 4.56 -0.50 52 0 50 0
30MAR27 47.00 P 0.00 0.00 0.00 5.04 -0.53 52 0 22 0
30MAR27 48.00 P 0.00 0.00 0.00 5.52 -0.66 52 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 6.04 -0.66 52 0 70 0
30MAR27 50.00 P 0.00 0.00 0.00 6.53 -0.75 52 0 48 0
30MAR27 52.50 P 8.01 8.01 8.01 8.06 -0.81 52 15 152 0
30MAR27 55.00 P 0.00 0.00 0.00 9.74 -0.94 53 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 11.47 -1.02 53 0 24 0
30MAR27 60.00 P 0.00 0.00 0.00 13.38 -0.95 54 0 4 0
30MAR27 62.50 P 0.00 0.00 0.00 15.34 -1.00 55 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.19 -1.26 54 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.32 -1.30 54 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.54 -1.27 55 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.74 -1.33 56 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.85 -1.50 54 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 28.28 -1.39 56 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 30.60 -1.45 57 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.13 +0.04 54 0 23 0
29JUN27 22.00 P 0.00 0.00 0.00 0.17 +0.04 54 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 0.22 +0.05 53 0 33 0
29JUN27 24.00 P 0.00 0.00 0.00 0.28 +0.04 53 0 22 0
29JUN27 25.00 P 0.00 0.00 0.00 0.36 +0.05 53 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 0.45 +0.05 53 0 11 0
29JUN27 27.00 P 0.00 0.00 0.00 0.55 +0.05 53 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.68 +0.05 53 0 35 0
29JUN27 29.00 P 0.00 0.00 0.00 0.81 +0.05 53 0 47 0
29JUN27 30.00 P 0.00 0.00 0.00 0.97 +0.04 53 0 48 0
29JUN27 31.00 P 0.00 0.00 0.00 1.14 +0.02 53 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 1.32 0.00 53 0 71 0
29JUN27 33.00 P 0.00 0.00 0.00 1.55 -0.01 53 0 96 0
29JUN27 34.00 P 0.00 0.00 0.00 1.78 -0.02 53 0 63 0
29JUN27 35.00 P 0.00 0.00 0.00 2.02 -0.06 53 0 4,080 0
29JUN27 36.00 P 0.00 0.00 0.00 2.31 -0.08 53 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 2.61 -0.09 53 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 2.91 -0.15 53 0 0 0
29JUN27 39.00 P 3.20 3.20 3.20 3.24 -0.20 53 2 23 +2
29JUN27 40.00 P 3.54 3.54 3.54 3.55 -0.28 53 15 99 +15
29JUN27 41.00 P 4.10 4.10 4.10 3.91 -0.34 53 15 45 +15
29JUN27 42.00 P 0.00 0.00 0.00 4.23 -0.40 52 0 50 0
29JUN27 43.00 P 4.70 4.70 4.70 4.70 -0.36 53 15 32 +15
29JUN27 44.00 P 5.13 5.13 5.13 5.13 -0.43 52 15 71 +15
29JUN27 45.00 P 0.00 0.00 0.00 5.53 -0.51 52 0 43 0
29JUN27 46.00 P 0.00 0.00 0.00 6.01 -0.54 52 0 40 0
29JUN27 47.00 P 0.00 0.00 0.00 6.52 -0.55 52 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 7.05 -0.62 52 0 62 0
29JUN27 49.00 P 7.82 7.82 7.58 7.57 -0.66 52 30 100 +30
29JUN27 50.00 P 8.11 8.11 8.11 8.14 -0.68 52 15 55 +15
29JUN27 52.50 P 9.64 9.69 9.60 9.63 -0.78 52 60 125 +60
29JUN27 55.00 P 0.00 0.00 0.00 11.26 -0.75 53 0 72 0
29JUN27 57.50 P 0.00 0.00 0.00 12.99 -0.82 53 0 124 0
29JUN27 60.00 P 0.00 0.00 0.00 14.76 -0.92 53 0 114 0
29JUN27 62.50 P 0.00 0.00 0.00 16.73 -0.89 54 0 20 0
29JUN27 65.00 P 0.00 0.00 0.00 18.58 -1.11 54 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.70 -0.99 55 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 22.70 -1.10 55 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 24.83 -1.13 55 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 26.97 -1.18 55 0 8 0
29JUN27 77.50 P 0.00 0.00 0.00 29.22 -1.17 56 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 31.39 -1.26 56 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.85 -0.27 53 0 10 0
29SEP27 39.00 P 0.00 0.00 0.00 4.24 -0.28 53 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 4.53 -0.37 53 0 2 0
29SEP27 41.00 P 0.00 0.00 0.00 4.93 -0.44 53 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.35 -0.43 52 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 5.79 -0.42 52 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.26 -0.49 52 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 6.74 -0.51 53 0 30 0
29SEP27 46.00 P 0.00 0.00 0.00 7.25 -0.53 53 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 7.77 -0.55 52 0 50 0
29SEP27 48.00 P 0.00 0.00 0.00 8.32 -0.56 53 0 25 0
29SEP27 49.00 P 0.00 0.00 0.00 8.88 -0.56 53 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 9.46 -0.59 53 0 78 0
29SEP27 52.50 P 0.00 0.00 0.00 10.98 -0.66 53 0 116 0
29SEP27 55.00 P 0.00 0.00 0.00 12.57 -0.73 53 0 17 0
29SEP27 57.50 P 0.00 0.00 0.00 14.28 -0.82 53 0 15 0
29SEP27 60.00 P 0.00 0.00 0.00 16.02 -0.86 53 0 4 0
29SEP27 62.50 P 0.00 0.00 0.00 17.91 -0.94 54 0 20 0
29SEP27 65.00 P 0.00 0.00 0.00 19.88 -0.92 54 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 21.85 -0.95 55 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 23.85 -0.95 55 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 25.91 -1.05 55 0 6 0
29SEP27 75.00 P 0.00 0.00 0.00 28.00 -1.09 55 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 30.07 -1.19 55 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 32.29 -1.11 56 0 0 0
TOTAL PUT 3,555 53,751 +726
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.710
29OCT26 3.90 C 0.000 0.000 0.000 2.813 -0.038 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.713 -0.062 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 2.613 -0.037 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 2.513 -0.037 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 2.413 -0.037 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 2.314 -0.037 93 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 2.214 -0.037 87 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.114 -0.038 81 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.022 -0.029 113 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.914 -0.037 69 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.822 -0.031 101 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 1.714 -0.037 49 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 1.464 -0.061 0 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 1.214 -0.038 0 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 0.965 -0.032 36 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 0.715 -0.032 25 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 0.469 -0.032 25 0 21 0
29OCT26 6.50 C 0.000 0.000 0.000 0.247 -0.039 25 0 376 0
29OCT26 6.75 C 0.153 0.153 0.081 0.091 -0.024 25 21 348 -3
29OCT26 7.00 C 0.049 0.049 0.022 0.022 -0.009 25 116 471 +97
29OCT26 7.25 C 0.000 0.000 0.000 0.004 -0.002 26 0 149 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 29 0 71 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 37 0 200 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 44 0 30 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 51 0 130 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 81 0 0 0
29OCT26 9.75 C 0.000 0.000 0.000 0.001 0.000 86 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 2.618 -0.055 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 2.519 -0.055 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 2.416 -0.063 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 2.320 -0.048 0 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 2.217 -0.051 0 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 2.121 -0.059 0 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 2.022 -0.039 0 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.920 -0.061 0 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.822 -0.059 0 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.721 -0.041 0 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 1.470 -0.060 0 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 1.225 -0.050 0 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 0.985 -0.049 25 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 0.750 -0.049 25 0 15 0
27NOV26 6.25 C 0.700 0.700 0.700 0.536 -0.046 25 1 185 0
27NOV26 6.50 C 0.000 0.000 0.000 0.358 -0.025 26 0 249 0
27NOV26 6.75 C 0.000 0.000 0.000 0.211 -0.026 25 0 663 0
27NOV26 7.00 C 0.122 0.122 0.122 0.122 -0.012 26 7 69 +4
27NOV26 7.25 C 0.000 0.000 0.000 0.061 -0.009 26 0 82 0
27NOV26 7.50 C 0.037 0.046 0.037 0.028 -0.005 26 60 90 +60
27NOV26 7.75 C 0.016 0.016 0.016 0.012 -0.002 26 15 30 0
27NOV26 8.00 C 0.000 0.000 0.000 0.005 -0.001 26 0 96 0
27NOV26 8.25 C 0.000 0.000 0.000 0.002 0.000 26 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.001 0.000 33 0 127 0
27NOV26 9.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 9.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 2.833 -0.022 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.713 -0.062 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.634 -0.039 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.534 -0.047 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.434 -0.045 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.336 -0.034 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.235 -0.050 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.135 -0.050 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.036 -0.052 0 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.937 -0.047 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.851 -0.049 38 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.742 -0.032 24 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.508 -0.022 33 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.268 -0.022 30 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.020 -0.030 25 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.802 -0.028 25 0 436 0
30DEC26 6.25 C 0.000 0.000 0.000 0.608 -0.031 25 0 205 0
30DEC26 6.50 C 0.000 0.000 0.000 0.438 -0.026 25 0 175 0
30DEC26 6.75 C 0.000 0.000 0.000 0.300 -0.021 25 0 255 0
30DEC26 7.00 C 0.000 0.000 0.000 0.198 -0.015 25 0 94 0
30DEC26 7.25 C 0.000 0.000 0.000 0.124 -0.012 25 0 152 0
30DEC26 7.50 C 0.000 0.000 0.000 0.075 -0.007 25 0 62 0
30DEC26 7.75 C 0.000 0.000 0.000 0.044 -0.005 25 0 47 0
30DEC26 8.00 C 0.000 0.000 0.000 0.024 -0.003 25 0 45 0
30DEC26 8.25 C 0.000 0.000 0.000 0.013 -0.002 25 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.007 -0.001 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.004 0.000 26 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28JAN27 4.40 C 0.000 0.000 0.000 2.346 -0.045 0 0 0 0
28JAN27 4.50 C 0.000 0.000 0.000 2.247 -0.046 0 0 0 0
28JAN27 4.60 C 0.000 0.000 0.000 2.135 -0.060 0 0 0 0
28JAN27 4.70 C 0.000 0.000 0.000 2.036 -0.060 0 0 0 0
28JAN27 4.80 C 0.000 0.000 0.000 1.953 -0.061 23 0 0 0
28JAN27 4.90 C 0.000 0.000 0.000 1.857 -0.060 27 0 0 0
28JAN27 5.00 C 0.000 0.000 0.000 1.757 -0.047 25 0 0 0
28JAN27 5.25 C 0.000 0.000 0.000 1.520 -0.061 27 0 0 0
28JAN27 5.50 C 0.000 0.000 0.000 1.285 -0.062 26 0 0 0
28JAN27 5.75 C 0.000 0.000 0.000 1.057 -0.030 25 0 0 0
28JAN27 6.00 C 0.000 0.000 0.000 0.849 -0.029 25 0 45 0
28JAN27 6.25 C 0.673 0.673 0.673 0.668 -0.030 26 15 42 +15
28JAN27 6.50 C 0.000 0.000 0.000 0.505 -0.025 25 0 33 0
28JAN27 6.75 C 0.000 0.000 0.000 0.371 -0.021 25 0 10 0
28JAN27 7.00 C 0.000 0.000 0.000 0.264 -0.019 25 0 0 0
28JAN27 7.25 C 0.000 0.000 0.000 0.185 -0.014 25 0 0 0
28JAN27 7.50 C 0.000 0.000 0.000 0.125 -0.011 25 0 0 0
28JAN27 7.75 C 0.000 0.000 0.000 0.082 -0.009 25 0 0 0
28JAN27 8.00 C 0.000 0.000 0.000 0.052 -0.006 25 0 0 0
28JAN27 8.25 C 0.037 0.037 0.037 0.032 -0.005 25 3 3 +3
28JAN27 8.50 C 0.000 0.000 0.000 0.020 -0.002 26 0 0 0
28JAN27 8.75 C 0.000 0.000 0.000 0.012 -0.002 26 0 0 0
28JAN27 9.00 C 0.000 0.000 0.000 0.007 -0.001 26 0 0 0
28JAN27 9.25 C 0.000 0.000 0.000 0.004 -0.001 26 0 0 0
28JAN27 9.50 C 0.000 0.000 0.000 0.003 0.000 26 0 2 0
28JAN27 9.75 C 0.000 0.000 0.000 0.001 -0.001 25 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.867 -0.045 32 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.767 -0.047 25 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.670 -0.045 30 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 2.572 -0.046 29 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.476 -0.044 31 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.379 -0.044 30 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.281 -0.044 29 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.182 -0.062 28 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.086 -0.048 28 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.991 -0.047 28 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.900 -0.060 29 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.803 -0.063 28 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.572 -0.062 27 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 1.351 -0.056 27 0 71 0
30MAR27 5.75 C 0.000 0.000 0.000 1.132 -0.064 25 0 79 0
30MAR27 6.00 C 0.000 0.000 0.000 0.939 -0.030 25 0 282 0
30MAR27 6.25 C 0.000 0.000 0.000 0.775 -0.030 26 0 241 0
30MAR27 6.50 C 0.000 0.000 0.000 0.619 -0.028 26 0 154 0
30MAR27 6.75 C 0.000 0.000 0.000 0.488 -0.023 25 0 226 0
30MAR27 7.00 C 0.000 0.000 0.000 0.377 -0.022 25 0 25 0
30MAR27 7.25 C 0.000 0.000 0.000 0.290 -0.017 26 0 75 0
30MAR27 7.50 C 0.000 0.000 0.000 0.219 -0.014 26 0 40 0
30MAR27 7.75 C 0.000 0.000 0.000 0.163 -0.012 26 0 14 0
30MAR27 8.00 C 0.000 0.000 0.000 0.118 -0.011 26 0 30 0
30MAR27 8.25 C 0.000 0.000 0.000 0.085 -0.008 26 0 70 0
30MAR27 8.50 C 0.000 0.000 0.000 0.060 -0.007 25 0 1 0
30MAR27 8.75 C 0.000 0.000 0.000 0.042 -0.005 25 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.029 -0.004 25 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.020 -0.003 25 0 1 0
30MAR27 9.50 C 0.000 0.000 0.000 0.014 -0.002 26 0 201 0
30MAR27 9.75 C 0.000 0.000 0.000 0.009 -0.002 25 0 1 0
29JUN27 3.90 C 0.000 0.000 0.000 2.903 -0.046 42 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.807 -0.060 41 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 2.709 -0.063 39 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 2.600 -0.077 35 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 2.519 -0.045 38 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.422 -0.047 36 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.328 -0.041 35 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.234 -0.060 35 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.141 -0.054 34 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.049 -0.050 33 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.960 -0.042 33 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 1.864 -0.043 32 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 1.644 -0.031 30 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 1.425 -0.029 29 0 139 0
29JUN27 5.75 C 0.000 0.000 0.000 1.220 -0.027 28 0 190 0
29JUN27 6.00 C 0.000 0.000 0.000 1.032 -0.026 27 0 165 0
29JUN27 6.25 C 0.000 0.000 0.000 0.839 -0.047 25 0 194 0
29JUN27 6.50 C 0.000 0.000 0.000 0.715 -0.020 26 0 158 0
29JUN27 6.75 C 0.000 0.000 0.000 0.585 -0.018 26 0 90 0
29JUN27 7.00 C 0.000 0.000 0.000 0.475 -0.014 26 0 45 0
29JUN27 7.25 C 0.000 0.000 0.000 0.380 -0.013 26 0 30 0
29JUN27 7.50 C 0.000 0.000 0.000 0.301 -0.010 26 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.237 -0.010 25 0 15 0
29JUN27 8.00 C 0.000 0.000 0.000 0.187 -0.007 25 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.145 -0.005 25 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.111 -0.004 25 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.086 -0.003 25 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.065 -0.003 25 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.049 -0.002 25 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.037 -0.002 25 0 1 0
29JUN27 9.75 C 0.000 0.000 0.000 0.028 -0.001 25 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 2.532 -0.046 35 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 2.441 -0.044 35 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 2.346 -0.046 34 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 2.254 -0.045 33 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 2.163 -0.046 33 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 2.075 -0.040 32 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.986 -0.036 31 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 1.897 -0.035 31 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 1.681 -0.032 29 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 1.477 -0.030 28 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 1.287 -0.030 28 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 1.082 -0.059 26 0 7 0
29SEP27 6.25 C 0.000 0.000 0.000 0.957 -0.026 27 0 60 0
29SEP27 6.50 C 0.000 0.000 0.000 0.820 -0.024 27 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.698 -0.021 26 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.589 -0.019 26 0 15 0
29SEP27 7.25 C 0.000 0.000 0.000 0.493 -0.019 26 0 66 0
29SEP27 7.50 C 0.429 0.429 0.417 0.414 -0.017 26 12 38 +8
29SEP27 7.75 C 0.000 0.000 0.000 0.344 -0.014 26 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 0.284 -0.013 26 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.236 -0.011 26 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.192 -0.009 26 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.158 -0.009 26 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.128 -0.007 26 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 0.105 -0.006 26 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.085 -0.004 26 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.068 -0.005 26 0 8 0
TOTAL CALL 250 8,289 +184
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 127 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 122 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 116 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 111 0 110 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 106 0 25 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 101 0 160 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 96 0 120 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 91 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 86 0 71 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 82 0 9 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 77 0 506 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 72 0 156 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 61 0 280 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 51 0 414 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 41 0 235 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 30 0 346 0
29OCT26 6.25 P 0.000 0.000 0.000 0.004 -0.001 25 0 360 0
29OCT26 6.50 P 0.019 0.043 0.019 0.032 +0.001 25 49 364 -11
29OCT26 6.75 P 0.068 0.084 0.068 0.128 +0.012 25 8 232 +1
29OCT26 7.00 P 0.000 0.000 0.000 0.308 +0.014 25 0 47 0
29OCT26 7.25 P 0.000 0.000 0.000 0.541 +0.029 26 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.790 +0.030 0 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.040 +0.030 0 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.298 +0.038 63 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 1.557 +0.047 81 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 1.807 +0.047 90 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.047 +0.037 87 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.307 +0.047 107 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 2.547 +0.037 102 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 2.797 +0.037 109 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 3.057 +0.047 129 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 52 0 25 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.001 0.000 47 0 140 0
27NOV26 4.60 P 0.000 0.000 0.000 0.001 0.000 44 0 70 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 42 0 50 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 40 0 3 0
27NOV26 4.90 P 0.000 0.000 0.000 0.001 0.000 37 0 61 0
27NOV26 5.00 P 0.000 0.000 0.000 0.001 0.000 35 0 50 0
27NOV26 5.25 P 0.000 0.000 0.000 0.001 0.000 30 0 90 0
27NOV26 5.50 P 0.005 0.006 0.005 0.002 0.000 27 2 112 0
27NOV26 5.75 P 0.000 0.000 0.000 0.006 0.000 26 0 52 0
27NOV26 6.00 P 0.000 0.000 0.000 0.021 +0.002 26 0 214 0
27NOV26 6.25 P 0.053 0.053 0.053 0.057 +0.004 26 8 276 -8
27NOV26 6.50 P 0.000 0.000 0.000 0.127 +0.008 26 0 797 0
27NOV26 6.75 P 0.250 0.250 0.250 0.238 +0.014 26 7 144 -7
27NOV26 7.00 P 0.000 0.000 0.000 0.393 +0.019 26 0 223 0
27NOV26 7.25 P 0.000 0.000 0.000 0.582 +0.028 25 0 12 0
27NOV26 7.50 P 0.000 0.000 0.000 0.802 +0.027 25 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 1.041 +0.029 25 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 1.298 +0.038 34 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 1.557 +0.047 43 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 1.807 +0.047 47 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.049 +0.039 48 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.307 +0.047 56 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 2.550 +0.040 57 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 2.800 +0.040 60 0 0 0
27NOV26 9.75 P 0.000 0.000 0.000 3.057 +0.047 68 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 45 0 35 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 43 0 55 0
30DEC26 4.10 P 0.000 0.000 0.000 0.001 0.000 41 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 40 0 101 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 38 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 36 0 49 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 34 0 81 0
30DEC26 4.60 P 0.000 0.000 0.000 0.001 0.000 33 0 181 0
30DEC26 4.70 P 0.000 0.000 0.000 0.001 0.000 31 0 104 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 29 0 127 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 27 0 261 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 26 0 170 0
30DEC26 5.25 P 0.000 0.000 0.000 0.003 0.000 25 0 307 0
30DEC26 5.50 P 0.016 0.016 0.016 0.010 +0.001 25 50 145 -50
30DEC26 5.75 P 0.038 0.038 0.038 0.025 +0.002 25 10 408 -10
30DEC26 6.00 P 0.000 0.000 0.000 0.055 +0.003 25 0 262 0
30DEC26 6.25 P 0.000 0.000 0.000 0.110 +0.006 25 0 419 0
30DEC26 6.50 P 0.190 0.191 0.190 0.191 +0.007 25 2 252 0
30DEC26 6.75 P 0.000 0.000 0.000 0.306 +0.013 25 0 100 0
30DEC26 7.00 P 0.000 0.000 0.000 0.454 +0.017 25 0 129 0
30DEC26 7.25 P 0.000 0.000 0.000 0.630 +0.028 25 0 37 0
30DEC26 7.50 P 0.000 0.000 0.000 0.832 +0.025 25 0 24 0
30DEC26 7.75 P 0.000 0.000 0.000 1.055 +0.028 25 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.299 +0.015 27 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.557 +0.027 33 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.817 +0.043 39 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.049 +0.022 38 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.307 +0.029 44 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.550 +0.022 44 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.800 +0.025 47 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.070 +0.044 56 0 0 0
28JAN27 4.40 P 0.000 0.000 0.000 0.001 0.000 31 0 20 0
28JAN27 4.50 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28JAN27 4.60 P 0.000 0.000 0.000 0.001 0.000 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 27 0 0 0
28JAN27 4.90 P 0.000 0.000 0.000 0.003 0.000 27 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 0.010 +0.001 26 0 16 0
28JAN27 5.50 P 0.000 0.000 0.000 0.023 +0.001 26 0 15 0
28JAN27 5.75 P 0.046 0.046 0.046 0.048 +0.002 26 40 80 +20
28JAN27 6.00 P 0.095 0.095 0.095 0.090 +0.004 26 3 5 +3
28JAN27 6.25 P 0.000 0.000 0.000 0.154 +0.006 26 0 2 0
28JAN27 6.50 P 0.000 0.000 0.000 0.239 +0.008 25 0 0 0
28JAN27 6.75 P 0.000 0.000 0.000 0.355 +0.013 25 0 29 0
28JAN27 7.00 P 0.000 0.000 0.000 0.500 +0.016 25 0 35 0
28JAN27 7.25 P 0.000 0.000 0.000 0.675 +0.027 26 0 0 0
28JAN27 7.50 P 0.000 0.000 0.000 0.864 +0.023 25 0 0 0
28JAN27 7.75 P 0.000 0.000 0.000 1.076 +0.025 25 0 0 0
28JAN27 8.00 P 0.000 0.000 0.000 1.312 +0.028 27 0 0 0
28JAN27 8.25 P 0.000 0.000 0.000 1.557 +0.027 29 0 0 0
28JAN27 8.50 P 0.000 0.000 0.000 1.817 +0.043 34 0 0 0
28JAN27 8.75 P 0.000 0.000 0.000 2.063 +0.036 37 0 0 0
28JAN27 9.00 P 0.000 0.000 0.000 2.307 +0.029 38 0 0 0
28JAN27 9.25 P 0.000 0.000 0.000 2.550 +0.022 39 0 0 0
28JAN27 9.50 P 0.000 0.000 0.000 2.800 +0.025 42 0 0 0
28JAN27 9.75 P 0.000 0.000 0.000 3.070 +0.044 49 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 0.000 26 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.008 0.000 26 0 39 0
30MAR27 4.90 P 0.000 0.000 0.000 0.011 0.000 26 0 104 0
30MAR27 5.00 P 0.000 0.000 0.000 0.015 +0.001 26 0 24 0
30MAR27 5.25 P 0.000 0.000 0.000 0.029 0.000 25 0 69 0
30MAR27 5.50 P 0.000 0.000 0.000 0.055 +0.001 25 0 78 0
30MAR27 5.75 P 0.107 0.107 0.107 0.095 +0.002 26 1 83 0
30MAR27 6.00 P 0.000 0.000 0.000 0.151 +0.003 26 0 75 0
30MAR27 6.25 P 0.000 0.000 0.000 0.222 +0.004 25 0 60 0
30MAR27 6.50 P 0.000 0.000 0.000 0.315 +0.006 25 0 12 0
30MAR27 6.75 P 0.000 0.000 0.000 0.433 +0.010 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.574 +0.014 25 0 60 0
30MAR27 7.25 P 0.000 0.000 0.000 0.740 +0.031 25 0 45 0
30MAR27 7.50 P 0.000 0.000 0.000 0.923 +0.029 25 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.120 +0.021 25 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.341 +0.051 26 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.563 +0.033 26 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.817 +0.043 29 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.063 +0.036 31 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.307 +0.029 32 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.550 +0.022 33 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.813 +0.038 38 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 3.070 +0.044 41 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.002 0.000 26 0 2 0
29JUN27 4.00 P 0.000 0.000 0.000 0.003 0.000 26 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.004 0.000 25 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.006 +0.001 26 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.008 +0.001 26 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.010 0.000 25 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.013 +0.001 25 0 24 0
29JUN27 4.60 P 0.000 0.000 0.000 0.018 +0.001 25 0 17 0
29JUN27 4.70 P 0.000 0.000 0.000 0.023 +0.002 25 0 2 0
29JUN27 4.80 P 0.000 0.000 0.000 0.030 +0.002 25 0 18 0
29JUN27 4.90 P 0.000 0.000 0.000 0.037 +0.002 25 0 3 0
29JUN27 5.00 P 0.058 0.058 0.058 0.047 +0.003 25 3 20 0
29JUN27 5.25 P 0.000 0.000 0.000 0.078 +0.004 25 0 140 0
29JUN27 5.50 P 0.000 0.000 0.000 0.120 +0.007 25 0 139 0
29JUN27 5.75 P 0.000 0.000 0.000 0.171 +0.004 25 0 41 0
29JUN27 6.00 P 0.000 0.000 0.000 0.243 +0.009 25 0 115 0
29JUN27 6.25 P 0.293 0.312 0.293 0.333 +0.012 25 15 52 +15
29JUN27 6.50 P 0.000 0.000 0.000 0.440 +0.014 24 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 0.565 +0.017 24 0 15 0
29JUN27 7.00 P 0.000 0.000 0.000 0.706 +0.019 24 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 0.862 +0.022 24 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.063 +0.056 25 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.214 +0.025 23 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.408 +0.027 22 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.610 +0.028 21 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.828 +0.038 21 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.063 -0.005 21 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.307 +0.012 23 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.563 +0.035 26 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.813 +0.038 28 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 3.070 +0.044 31 0 0 0
29SEP27 4.30 P 0.000 0.000 0.000 0.020 +0.001 26 0 3 0
29SEP27 4.40 P 0.000 0.000 0.000 0.025 +0.001 26 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.031 0.000 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 0.048 +0.001 26 0 6 0
29SEP27 4.80 P 0.000 0.000 0.000 0.058 +0.001 26 0 0 0
29SEP27 4.90 P 0.000 0.000 0.000 0.070 +0.002 26 0 9 0
29SEP27 5.00 P 0.000 0.000 0.000 0.084 +0.002 26 0 2 0
29SEP27 5.25 P 0.000 0.000 0.000 0.126 +0.003 26 0 0 0
29SEP27 5.50 P 0.000 0.000 0.000 0.179 +0.001 26 0 1 0
29SEP27 5.75 P 0.000 0.000 0.000 0.243 +0.001 25 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.319 +0.002 25 0 35 0
29SEP27 6.25 P 0.000 0.000 0.000 0.412 +0.004 25 0 38 0
29SEP27 6.50 P 0.000 0.000 0.000 0.522 +0.009 25 0 12 0
29SEP27 6.75 P 0.000 0.000 0.000 0.649 +0.012 25 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 0.788 +0.014 25 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 0.940 +0.016 24 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.107 +0.018 24 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.289 +0.026 24 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 1.480 +0.032 24 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 1.681 +0.039 24 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 1.887 +0.045 23 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.102 +0.034 23 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 2.327 +0.032 23 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 2.563 +0.003 23 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 2.813 +0.025 25 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 3.070 +0.044 27 0 0 0
TOTAL PUT 198 10,844 -47
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 ($0.001) CLOSING PRICE HK$ 6.110
29OCT26 3.60 C 0.000 0.000 0.000 2.518 -0.026 151 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 2.418 -0.026 144 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 2.318 -0.026 137 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.218 -0.026 130 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.118 -0.027 123 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 2.018 -0.027 116 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.919 -0.026 113 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.819 -0.026 106 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.719 -0.026 100 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.619 -0.026 94 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.519 -0.026 88 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.419 -0.026 82 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 1.319 -0.027 76 0 60 0
29OCT26 4.90 C 0.000 0.000 0.000 1.219 -0.027 70 0 1,068 0
29OCT26 5.00 C 0.000 0.000 0.000 1.114 -0.032 34 0 1,507 0
29OCT26 5.25 C 0.000 0.000 0.000 0.867 -0.029 46 0 4,102 0
29OCT26 5.50 C 0.000 0.000 0.000 0.614 -0.032 0 0 2,310 0
29OCT26 5.75 C 0.000 0.000 0.000 0.374 -0.026 27 0 4,510 0
29OCT26 6.00 C 0.150 0.150 0.150 0.152 -0.028 21 10 4,234 -10
29OCT26 6.25 C 0.058 0.058 0.038 0.034 -0.019 21 48 8,672 +5
29OCT26 6.50 C 0.000 0.000 0.000 0.004 -0.005 22 0 6,986 0
29OCT26 6.75 C 0.000 0.000 0.000 0.001 0.000 27 0 2,013 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 35 0 141 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 43 0 591 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 51 0 91 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 65 0 200 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 84 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 90 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 95 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 2.237 -0.014 74 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 2.138 -0.013 71 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 2.037 -0.015 67 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.938 -0.015 64 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.838 -0.015 60 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.739 -0.014 57 0 180 0
27NOV26 4.50 C 0.000 0.000 0.000 1.639 -0.015 54 0 50 0
27NOV26 4.60 C 0.000 0.000 0.000 1.540 -0.014 51 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.441 -0.014 48 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.341 -0.014 44 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.241 -0.015 41 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.143 -0.014 39 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 0.895 -0.016 32 0 501 0
27NOV26 5.50 C 0.000 0.000 0.000 0.638 -0.032 21 0 1,614 0
27NOV26 5.75 C 0.000 0.000 0.000 0.415 -0.025 20 0 5,292 0
27NOV26 6.00 C 0.245 0.245 0.232 0.236 -0.019 20 13 2,334 -11
27NOV26 6.25 C 0.142 0.142 0.107 0.114 -0.015 21 177 4,457 +40
27NOV26 6.50 C 0.061 0.061 0.061 0.047 -0.009 21 43 11,106 0
27NOV26 6.75 C 0.021 0.021 0.021 0.016 -0.004 21 14 2,503 +14
27NOV26 7.00 C 0.000 0.000 0.000 0.005 -0.002 21 0 662 0
27NOV26 7.25 C 0.000 0.000 0.000 0.002 0.000 22 0 182 0
27NOV26 7.50 C 0.000 0.000 0.000 0.001 0.000 24 0 159 0
27NOV26 7.75 C 0.000 0.000 0.000 0.001 0.000 28 0 118 0
27NOV26 8.00 C 0.000 0.000 0.000 0.001 0.000 31 0 92 0
27NOV26 8.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
27NOV26 9.25 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 3.037 -0.018 93 0 0 0
30DEC26 3.20 C 0.000 0.000 0.000 2.937 -0.016 89 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.851 -0.003 95 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 2.738 -0.016 82 0 30 0
30DEC26 3.50 C 0.000 0.000 0.000 2.638 -0.014 78 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 2.552 -0.003 83 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 2.452 -0.003 79 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 2.340 -0.016 68 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 2.240 -0.016 65 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.141 -0.010 62 0 30 0
30DEC26 4.10 C 0.000 0.000 0.000 2.041 -0.019 59 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.956 +0.003 63 0 65 0
30DEC26 4.30 C 0.000 0.000 0.000 1.856 0.000 60 0 230 0
30DEC26 4.40 C 0.000 0.000 0.000 1.743 -0.010 51 0 127 0
30DEC26 4.50 C 0.000 0.000 0.000 1.639 -0.020 45 0 8,942 0
30DEC26 4.60 C 0.000 0.000 0.000 1.542 -0.017 44 0 1,420 0
30DEC26 4.70 C 0.000 0.000 0.000 1.441 -0.018 41 0 2,785 0
30DEC26 4.80 C 0.000 0.000 0.000 1.345 -0.010 40 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 1.246 -0.014 37 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 1.159 +0.002 39 0 1,798 0
30DEC26 5.25 C 0.889 0.889 0.889 0.895 -0.019 27 1 14,729 0
30DEC26 5.50 C 0.000 0.000 0.000 0.662 -0.012 25 0 8,842 0
30DEC26 5.75 C 0.000 0.000 0.000 0.435 -0.020 21 0 2,588 0
30DEC26 6.00 C 0.302 0.302 0.260 0.260 -0.022 20 141 5,127 -20
30DEC26 6.25 C 0.153 0.154 0.145 0.137 -0.014 20 13 2,380 +12
30DEC26 6.50 C 0.092 0.092 0.075 0.064 -0.011 20 115 2,850 +100
30DEC26 6.75 C 0.049 0.051 0.043 0.027 -0.006 20 700 1,805 +200
30DEC26 7.00 C 0.000 0.000 0.000 0.010 -0.003 20 0 321 0
30DEC26 7.25 C 0.000 0.000 0.000 0.004 -0.001 20 0 140 0
30DEC26 7.50 C 0.011 0.012 0.011 0.002 0.000 21 60 504 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 22 0 91 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 0.000 24 0 193 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 27 0 401 0
30DEC26 8.50 C 0.000 0.000 0.000 0.001 0.000 29 0 200 0
30DEC26 8.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28JAN27 4.20 C 0.000 0.000 0.000 1.956 -0.001 56 0 0 0
28JAN27 4.30 C 0.000 0.000 0.000 1.856 0.000 53 0 0 0
28JAN27 4.40 C 0.000 0.000 0.000 1.744 -0.009 45 0 0 0
28JAN27 4.50 C 0.000 0.000 0.000 1.645 -0.014 43 0 0 0
28JAN27 4.60 C 0.000 0.000 0.000 1.545 -0.014 41 0 0 0
28JAN27 4.70 C 0.000 0.000 0.000 1.447 -0.014 39 0 0 0
28JAN27 4.80 C 0.000 0.000 0.000 1.348 -0.013 36 0 0 0
28JAN27 4.90 C 0.000 0.000 0.000 1.249 -0.014 34 0 0 0
28JAN27 5.00 C 0.000 0.000 0.000 1.163 -0.002 35 0 0 0
28JAN27 5.25 C 0.000 0.000 0.000 0.911 -0.005 28 0 0 0
28JAN27 5.50 C 0.000 0.000 0.000 0.662 -0.020 22 0 0 0
28JAN27 5.75 C 0.000 0.000 0.000 0.454 -0.021 21 0 150 0
28JAN27 6.00 C 0.000 0.000 0.000 0.292 -0.017 21 0 1,725 0
28JAN27 6.25 C 0.000 0.000 0.000 0.174 -0.016 20 0 713 0
28JAN27 6.50 C 0.000 0.000 0.000 0.096 -0.013 20 0 1,255 0
28JAN27 6.75 C 0.000 0.000 0.000 0.051 -0.008 20 0 1,100 0
28JAN27 7.00 C 0.000 0.000 0.000 0.026 -0.004 20 0 1,050 0
28JAN27 7.25 C 0.000 0.000 0.000 0.012 -0.002 20 0 13 0
28JAN27 7.50 C 0.000 0.000 0.000 0.006 -0.001 20 0 101 0
28JAN27 7.75 C 0.000 0.000 0.000 0.003 0.000 21 0 90 0
28JAN27 8.00 C 0.000 0.000 0.000 0.001 -0.001 20 0 89 0
28JAN27 8.25 C 0.000 0.000 0.000 0.001 0.000 22 0 89 0
28JAN27 8.50 C 0.000 0.000 0.000 0.001 0.000 24 0 89 0
28JAN27 8.75 C 0.000 0.000 0.000 0.001 0.000 26 0 89 0
28JAN27 9.00 C 0.000 0.000 0.000 0.001 0.000 28 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 2.851 -0.003 69 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 2.752 -0.002 66 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 2.640 -0.012 59 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 2.553 -0.002 60 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 2.452 -0.003 57 0 30 0
30MAR27 3.80 C 0.000 0.000 0.000 2.341 -0.015 51 0 30 0
30MAR27 3.90 C 0.000 0.000 0.000 2.242 -0.014 49 0 30 0
30MAR27 4.00 C 0.000 0.000 0.000 2.143 -0.008 47 0 30 0
30MAR27 4.10 C 0.000 0.000 0.000 2.042 -0.018 44 0 12 0
30MAR27 4.20 C 0.000 0.000 0.000 1.956 -0.001 46 0 30 0
30MAR27 4.30 C 0.000 0.000 0.000 1.856 0.000 43 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.745 -0.008 38 0 2,006 0
30MAR27 4.50 C 0.000 0.000 0.000 1.645 -0.014 36 0 2,530 0
30MAR27 4.60 C 0.000 0.000 0.000 1.545 -0.015 34 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 1.447 -0.014 32 0 1,065 0
30MAR27 4.80 C 0.000 0.000 0.000 1.349 -0.015 30 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 1.252 -0.014 29 0 1,157 0
30MAR27 5.00 C 0.000 0.000 0.000 1.165 -0.007 29 0 2,309 0
30MAR27 5.25 C 0.000 0.000 0.000 0.921 -0.004 24 0 9,014 0
30MAR27 5.50 C 0.708 0.708 0.708 0.684 -0.025 21 1 1,442 +1
30MAR27 5.75 C 0.000 0.000 0.000 0.513 -0.023 21 0 1,761 0
30MAR27 6.00 C 0.000 0.000 0.000 0.364 -0.021 21 0 3,784 0
30MAR27 6.25 C 0.256 0.261 0.256 0.250 -0.017 20 3 949 0
30MAR27 6.50 C 0.000 0.000 0.000 0.166 -0.013 20 0 6,962 0
30MAR27 6.75 C 0.000 0.000 0.000 0.107 -0.010 20 0 1,488 0
30MAR27 7.00 C 0.000 0.000 0.000 0.066 -0.008 20 0 1,035 0
30MAR27 7.25 C 0.000 0.000 0.000 0.039 -0.005 20 0 459 0
30MAR27 7.50 C 0.000 0.000 0.000 0.023 -0.003 20 0 384 0
30MAR27 7.75 C 0.000 0.000 0.000 0.013 -0.002 20 0 119 0
30MAR27 8.00 C 0.000 0.000 0.000 0.007 -0.002 20 0 194 0
30MAR27 8.25 C 0.000 0.000 0.000 0.004 -0.001 20 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.002 -0.001 20 0 400 0
30MAR27 8.75 C 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 2.553 -0.002 48 0 30 0
29JUN27 3.70 C 0.000 0.000 0.000 2.452 -0.003 46 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 2.341 -0.015 40 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 2.242 -0.014 39 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.155 +0.004 40 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 2.042 -0.018 35 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.956 -0.001 36 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.858 +0.002 34 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.746 -0.007 30 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.648 -0.011 29 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 1.551 -0.015 27 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.456 -0.016 26 0 90 0
29JUN27 4.80 C 0.000 0.000 0.000 1.375 -0.007 27 0 530 0
29JUN27 4.90 C 0.000 0.000 0.000 1.278 -0.003 25 0 630 0
29JUN27 5.00 C 0.000 0.000 0.000 1.184 -0.021 24 0 170 0
29JUN27 5.25 C 0.000 0.000 0.000 0.939 -0.027 20 0 3,742 0
29JUN27 5.50 C 0.000 0.000 0.000 0.754 -0.025 20 0 515 0
29JUN27 5.75 C 0.000 0.000 0.000 0.610 -0.022 21 0 546 0
29JUN27 6.00 C 0.000 0.000 0.000 0.470 -0.013 21 0 7,549 0
29JUN27 6.25 C 0.000 0.000 0.000 0.356 -0.016 21 0 710 0
29JUN27 6.50 C 0.000 0.000 0.000 0.263 -0.013 20 0 702 0
29JUN27 6.75 C 0.000 0.000 0.000 0.191 -0.011 20 0 546 0
29JUN27 7.00 C 0.000 0.000 0.000 0.136 -0.008 20 0 5,925 0
29JUN27 7.25 C 0.000 0.000 0.000 0.095 -0.006 20 0 634 0
29JUN27 7.50 C 0.000 0.000 0.000 0.065 -0.005 20 0 534 0
29JUN27 7.75 C 0.000 0.000 0.000 0.044 -0.004 20 0 108 0
29JUN27 8.00 C 0.000 0.000 0.000 0.029 -0.003 20 0 200 0
29JUN27 8.25 C 0.000 0.000 0.000 0.019 -0.002 20 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.012 -0.002 20 0 7 0
29JUN27 8.75 C 0.000 0.000 0.000 0.008 -0.001 20 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.005 -0.001 20 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.003 -0.001 20 0 0 0
29SEP27 4.00 C 0.000 0.000 0.000 2.155 +0.004 32 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 2.042 -0.018 28 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.956 -0.001 29 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.858 +0.002 27 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.749 -0.016 24 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.657 -0.016 24 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.581 -0.001 25 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.476 -0.016 22 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.388 -0.015 22 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.314 -0.002 23 0 50 0
29SEP27 5.00 C 0.000 0.000 0.000 1.230 -0.001 22 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 1.018 -0.027 21 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 0.828 -0.016 20 0 180 0
29SEP27 5.75 C 0.000 0.000 0.000 0.670 -0.023 20 0 840 0
29SEP27 6.00 C 0.000 0.000 0.000 0.541 -0.019 20 0 276 0
29SEP27 6.25 C 0.000 0.000 0.000 0.430 -0.018 20 0 1,028 0
29SEP27 6.50 C 0.000 0.000 0.000 0.338 -0.015 20 0 5,821 0
29SEP27 6.75 C 0.000 0.000 0.000 0.261 -0.015 20 0 111 0
29SEP27 7.00 C 0.000 0.000 0.000 0.201 -0.012 20 0 120 0
29SEP27 7.25 C 0.000 0.000 0.000 0.153 -0.010 20 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 0.116 -0.007 20 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.091 -0.004 21 0 50 0
29SEP27 8.00 C 0.000 0.000 0.000 0.066 -0.005 21 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.048 -0.005 21 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.035 -0.004 21 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.025 -0.003 21 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.018 -0.002 21 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 0.013 -0.001 21 0 0 0
TOTAL CALL 1,339 200,092 +331
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 125 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 119 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 114 0 526 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 108 0 255 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 92 0 382 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 86 0 752 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 81 0 200 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 76 0 123 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 71 0 191 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 66 0 1,104 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 61 0 706 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 56 0 1,725 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 52 0 3,109 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 40 0 2,399 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 29 0 5,110 0
29OCT26 5.75 P 0.000 0.000 0.000 0.004 -0.001 23 0 17,291 0
29OCT26 6.00 P 0.032 0.035 0.032 0.040 +0.002 22 89 2,922 +59
29OCT26 6.25 P 0.124 0.160 0.112 0.166 +0.011 20 242 2,370 +8
29OCT26 6.50 P 0.000 0.000 0.000 0.391 +0.023 22 0 390 0
29OCT26 6.75 P 0.000 0.000 0.000 0.640 +0.030 0 0 296 0
29OCT26 7.00 P 0.000 0.000 0.000 0.890 +0.030 0 0 50 0
29OCT26 7.25 P 0.000 0.000 0.000 1.140 +0.030 0 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.390 +0.022 0 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.640 +0.022 0 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.890 +0.022 0 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.140 +0.022 0 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.390 +0.022 0 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.640 +0.022 0 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.890 +0.022 0 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 3.140 +0.022 0 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 47 0 323 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 39 0 40 0
27NOV26 4.50 P 0.000 0.000 0.000 0.001 0.000 37 0 1,214 0
27NOV26 4.60 P 0.000 0.000 0.000 0.001 0.000 34 0 920 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 32 0 460 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 30 0 1,037 0
27NOV26 4.90 P 0.000 0.000 0.000 0.001 0.000 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 0.015 0.015 0.015 0.002 0.000 21 413 1,766 -413
27NOV26 5.50 P 0.000 0.000 0.000 0.011 +0.001 21 0 14,474 0
27NOV26 5.75 P 0.037 0.050 0.037 0.041 +0.004 21 1,050 3,575 +851
27NOV26 6.00 P 0.109 0.118 0.106 0.114 +0.009 21 691 3,704 +427
27NOV26 6.25 P 0.197 0.247 0.193 0.246 +0.016 22 3,329 5,550 +1,070
27NOV26 6.50 P 0.420 0.448 0.411 0.435 +0.024 23 300 1,186 +28
27NOV26 6.75 P 0.647 0.647 0.647 0.664 +0.047 27 30 150 +30
27NOV26 7.00 P 0.886 0.886 0.886 0.894 +0.034 26 30 406 +30
27NOV26 7.25 P 1.140 1.140 1.140 1.141 +0.031 29 14 127 +14
27NOV26 7.50 P 0.000 0.000 0.000 1.390 +0.004 0 0 18 0
27NOV26 7.75 P 0.000 0.000 0.000 1.640 +0.021 0 0 60 0
27NOV26 8.00 P 0.000 0.000 0.000 1.890 +0.022 0 0 60 0
27NOV26 8.25 P 0.000 0.000 0.000 2.140 +0.022 0 0 30 0
27NOV26 8.50 P 0.000 0.000 0.000 2.390 +0.022 0 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.640 +0.022 0 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.890 +0.022 0 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 3.140 +0.022 0 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 55 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 52 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 50 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 48 0 334 0
30DEC26 3.50 P 0.000 0.000 0.000 0.001 0.000 45 0 1,030 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 43 0 3,352 0
30DEC26 3.70 P 0.000 0.000 0.000 0.001 0.000 41 0 1,073 0
30DEC26 3.80 P 0.000 0.000 0.000 0.001 0.000 39 0 3,069 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 37 0 2,907 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 35 0 4,141 0
30DEC26 4.10 P 0.000 0.000 0.000 0.001 0.000 33 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 31 0 1,552 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 826 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 692 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 25 0 11,776 0
30DEC26 4.60 P 0.000 0.000 0.000 0.001 0.000 23 0 2,520 0
30DEC26 4.70 P 0.000 0.000 0.000 0.001 0.000 22 0 3,044 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 20 0 2,310 0
30DEC26 4.90 P 0.000 0.000 0.000 0.002 0.000 20 0 960 0
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 0.014 +0.001 20 0 5,594 0
30DEC26 5.50 P 0.044 0.053 0.044 0.044 +0.003 20 84 9,196 -75
30DEC26 5.75 P 0.000 0.000 0.000 0.104 +0.005 20 0 7,843 0
30DEC26 6.00 P 0.000 0.000 0.000 0.203 +0.007 19 0 7,592 0
30DEC26 6.25 P 0.000 0.000 0.000 0.356 +0.014 19 0 108 0
30DEC26 6.50 P 0.000 0.000 0.000 0.542 +0.017 18 0 50 0
30DEC26 6.75 P 0.000 0.000 0.000 0.773 +0.028 20 0 100 0
30DEC26 7.00 P 0.000 0.000 0.000 1.009 +0.030 19 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.228 +0.015 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.474 +0.016 0 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 1.721 +0.017 0 0 75 0
30DEC26 8.00 P 0.000 0.000 0.000 1.970 +0.002 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.206 -0.011 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.467 +0.002 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.716 +0.001 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.965 +0.016 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.214 +0.001 0 0 0 0
28JAN27 4.20 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28JAN27 4.30 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28JAN27 4.40 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28JAN27 4.50 P 0.000 0.000 0.000 0.001 0.000 21 0 200 0
28JAN27 4.60 P 0.000 0.000 0.000 0.001 0.000 20 0 25 0
28JAN27 4.70 P 0.000 0.000 0.000 0.002 0.000 20 0 202 0
28JAN27 4.80 P 0.000 0.000 0.000 0.004 0.000 20 0 170 0
28JAN27 4.90 P 0.000 0.000 0.000 0.006 0.000 20 0 143 0
28JAN27 5.00 P 0.000 0.000 0.000 0.010 0.000 20 0 200 0
28JAN27 5.25 P 0.000 0.000 0.000 0.029 +0.002 20 0 810 0
28JAN27 5.50 P 0.000 0.000 0.000 0.070 +0.005 20 0 1,142 0
28JAN27 5.75 P 0.000 0.000 0.000 0.141 +0.007 20 0 810 0
28JAN27 6.00 P 0.000 0.000 0.000 0.244 +0.009 20 0 1,642 0
28JAN27 6.25 P 0.000 0.000 0.000 0.386 +0.013 19 0 112 0
28JAN27 6.50 P 0.000 0.000 0.000 0.566 +0.018 19 0 12 0
28JAN27 6.75 P 0.000 0.000 0.000 0.788 +0.026 20 0 60 0
28JAN27 7.00 P 0.000 0.000 0.000 1.017 +0.029 20 0 0 0
28JAN27 7.25 P 0.000 0.000 0.000 1.238 +0.015 0 0 0 0
28JAN27 7.50 P 0.000 0.000 0.000 1.474 +0.009 0 0 0 0
28JAN27 7.75 P 0.000 0.000 0.000 1.728 +0.016 0 0 0 0
28JAN27 8.00 P 0.000 0.000 0.000 1.977 +0.003 0 0 0 0
28JAN27 8.25 P 0.000 0.000 0.000 2.224 +0.001 0 0 0 0
28JAN27 8.50 P 0.000 0.000 0.000 2.473 +0.002 0 0 0 0
28JAN27 8.75 P 0.000 0.000 0.000 2.722 +0.002 0 0 0 0
28JAN27 9.00 P 0.000 0.000 0.000 2.970 +0.002 0 0 0 0
28JAN27 9.25 P 0.000 0.000 0.000 3.220 +0.002 0 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.001 0.000 33 0 567 0
30MAR27 3.40 P 0.000 0.000 0.000 0.001 0.000 32 0 138 0
30MAR27 3.50 P 0.000 0.000 0.000 0.001 0.000 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 0.000 20 0 811 0
30MAR27 4.70 P 0.000 0.000 0.000 0.009 0.000 20 0 2,570 0
30MAR27 4.80 P 0.000 0.000 0.000 0.013 0.000 20 0 1,449 0
30MAR27 4.90 P 0.000 0.000 0.000 0.019 0.000 20 0 2,603 0
30MAR27 5.00 P 0.000 0.000 0.000 0.028 +0.002 20 0 2,480 0
30MAR27 5.25 P 0.000 0.000 0.000 0.060 +0.003 20 0 4,238 0
30MAR27 5.50 P 0.000 0.000 0.000 0.114 +0.005 20 0 5,672 0
30MAR27 5.75 P 0.000 0.000 0.000 0.194 +0.004 20 0 2,623 0
30MAR27 6.00 P 0.000 0.000 0.000 0.299 +0.008 20 0 1,828 0
30MAR27 6.25 P 0.000 0.000 0.000 0.436 +0.011 19 0 156 0
30MAR27 6.50 P 0.000 0.000 0.000 0.606 +0.016 19 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.797 +0.003 18 0 260 0
30MAR27 7.00 P 0.000 0.000 0.000 1.035 +0.027 20 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.238 +0.007 0 0 30 0
30MAR27 7.50 P 0.000 0.000 0.000 1.485 +0.016 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.729 +0.017 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.977 +0.003 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.224 +0.001 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.473 +0.001 0 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.722 +0.002 0 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.971 +0.003 0 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.220 +0.002 0 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 0.000 21 0 1,275 0
29JUN27 4.30 P 0.000 0.000 0.000 0.007 +0.001 20 0 65 0
29JUN27 4.40 P 0.000 0.000 0.000 0.010 +0.001 20 0 156 0
29JUN27 4.50 P 0.000 0.000 0.000 0.014 +0.001 20 0 1,995 0
29JUN27 4.60 P 0.000 0.000 0.000 0.019 +0.001 20 0 2,215 0
29JUN27 4.70 P 0.000 0.000 0.000 0.025 +0.001 20 0 855 0
29JUN27 4.80 P 0.056 0.056 0.056 0.034 +0.002 20 25 849 0
29JUN27 4.90 P 0.000 0.000 0.000 0.045 +0.003 20 0 952 0
29JUN27 5.00 P 0.070 0.070 0.068 0.058 +0.003 20 4 623 -1
29JUN27 5.25 P 0.000 0.000 0.000 0.104 +0.006 20 0 3,676 0
29JUN27 5.50 P 0.000 0.000 0.000 0.170 +0.010 20 0 5,814 0
29JUN27 5.75 P 0.000 0.000 0.000 0.255 +0.010 20 0 156 0
29JUN27 6.00 P 0.344 0.344 0.344 0.363 +0.009 20 4 6,240 0
29JUN27 6.25 P 0.000 0.000 0.000 0.494 +0.014 19 0 673 0
29JUN27 6.50 P 0.000 0.000 0.000 0.651 +0.013 19 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.857 +0.031 20 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.062 +0.025 20 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.249 0.000 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.485 +0.005 0 0 60 0
29JUN27 7.75 P 0.000 0.000 0.000 1.734 +0.016 0 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.978 +0.004 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.225 +0.002 0 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.473 +0.001 0 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.722 +0.002 0 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.971 +0.003 0 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 3.220 +0.002 0 0 0 0
29SEP27 4.00 P 0.000 0.000 0.000 0.007 +0.001 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 0.013 +0.001 21 0 44 0
29SEP27 4.30 P 0.000 0.000 0.000 0.017 +0.001 21 0 15 0
29SEP27 4.40 P 0.000 0.000 0.000 0.022 0.000 21 0 15 0
29SEP27 4.50 P 0.000 0.000 0.000 0.029 +0.001 21 0 660 0
29SEP27 4.60 P 0.000 0.000 0.000 0.038 +0.001 21 0 100 0
29SEP27 4.70 P 0.000 0.000 0.000 0.048 +0.002 21 0 104 0
29SEP27 4.80 P 0.000 0.000 0.000 0.061 +0.002 21 0 156 0
29SEP27 4.90 P 0.100 0.100 0.100 0.076 +0.003 21 10 122 +10
29SEP27 5.00 P 0.000 0.000 0.000 0.093 +0.003 21 0 420 0
29SEP27 5.25 P 0.000 0.000 0.000 0.148 +0.004 21 0 304 0
29SEP27 5.50 P 0.000 0.000 0.000 0.222 +0.006 21 0 50 0
29SEP27 5.75 P 0.000 0.000 0.000 0.319 +0.010 21 0 98 0
29SEP27 6.00 P 0.000 0.000 0.000 0.438 +0.013 21 0 60 0
29SEP27 6.25 P 0.000 0.000 0.000 0.579 +0.015 21 0 85 0
29SEP27 6.50 P 0.000 0.000 0.000 0.742 +0.018 22 0 337 0
29SEP27 6.75 P 0.000 0.000 0.000 0.916 +0.013 21 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.094 +0.022 20 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.300 +0.002 20 0 0 0
29SEP27 7.50 P 1.511 1.511 1.511 1.542 +0.038 22 50 0 -50
29SEP27 7.75 P 0.000 0.000 0.000 1.738 +0.001 0 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 1.978 +0.004 0 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 2.225 +0.002 0 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.475 +0.003 0 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.722 +0.002 0 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 2.971 +0.002 0 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 3.220 +0.002 0 0 0 0
TOTAL PUT 6,365 225,412 +1,988
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 9.780
29OCT26 4.90 C 0.000 0.000 0.000 4.917 -0.049 239 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 4.817 -0.048 233 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 4.567 -0.054 217 0 30 0
29OCT26 5.50 C 0.000 0.000 0.000 4.318 -0.053 204 0 30 0
29OCT26 5.75 C 0.000 0.000 0.000 4.068 -0.049 190 0 60 0
29OCT26 6.00 C 0.000 0.000 0.000 3.818 -0.049 176 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 3.568 -0.048 163 0 30 0
29OCT26 6.50 C 0.000 0.000 0.000 3.367 -0.005 184 0 147 0
29OCT26 6.75 C 0.000 0.000 0.000 3.070 -0.053 141 0 1,300 0
29OCT26 7.00 C 0.000 0.000 0.000 2.819 -0.054 128 0 1,100 0
29OCT26 7.25 C 0.000 0.000 0.000 2.570 -0.053 117 0 610 0
29OCT26 7.50 C 2.340 2.340 2.340 2.320 -0.048 106 12 120 -12
29OCT26 7.75 C 2.092 2.092 2.092 2.097 -0.027 109 12 492 0
29OCT26 8.00 C 1.874 1.874 1.874 1.798 -0.076 68 12 784 -12
29OCT26 8.25 C 1.595 1.595 1.595 1.583 -0.042 80 4 840 -4
29OCT26 8.50 C 0.000 0.000 0.000 1.308 -0.071 57 0 738 0
29OCT26 8.75 C 0.000 0.000 0.000 1.037 -0.088 19 0 5,049 0
29OCT26 9.00 C 0.000 0.000 0.000 0.788 -0.088 22 0 2,212 0
29OCT26 9.25 C 0.578 0.578 0.578 0.543 -0.084 21 30 1,307 -30
29OCT26 9.50 C 0.370 0.370 0.345 0.329 -0.081 23 8 3,744 -8
29OCT26 9.75 C 0.206 0.206 0.167 0.149 -0.069 21 256 6,625 +24
29OCT26 10.00 C 0.100 0.100 0.062 0.052 -0.035 21 720 15,640 -594
29OCT26 10.50 C 0.009 0.009 0.009 0.003 -0.004 22 116 9,509 -86
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 29 0 1,380 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 39 0 231 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 65 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 80 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 87 0 0 0
29OCT26 15.00 C 0.000 0.000 0.000 0.001 0.000 94 0 0 0
29OCT26 15.50 C 0.000 0.000 0.000 0.001 0.000 100 0 0 0
29OCT26 16.00 C 0.000 0.000 0.000 0.001 0.000 106 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 4.078 -0.039 90 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 3.829 -0.038 84 0 30 0
27NOV26 6.25 C 0.000 0.000 0.000 3.569 -0.050 72 0 60 0
27NOV26 6.50 C 0.000 0.000 0.000 3.367 -0.005 85 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 3.082 -0.041 66 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.833 -0.040 61 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 2.586 -0.038 56 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 2.336 -0.039 51 0 50 0
27NOV26 7.75 C 0.000 0.000 0.000 2.097 -0.030 49 0 90 0
27NOV26 8.00 C 0.000 0.000 0.000 1.807 -0.088 18 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 1.583 -0.064 34 0 23 0
27NOV26 8.50 C 0.000 0.000 0.000 1.315 -0.087 22 0 395 0
27NOV26 8.75 C 0.000 0.000 0.000 1.076 -0.085 22 0 957 0
27NOV26 9.00 C 0.000 0.000 0.000 0.849 -0.082 22 0 745 0
27NOV26 9.25 C 0.000 0.000 0.000 0.642 -0.076 22 0 3,938 0
27NOV26 9.50 C 0.517 0.517 0.464 0.449 -0.065 21 210 5,162 +16
27NOV26 9.75 C 0.307 0.307 0.300 0.306 -0.055 21 2 1,924 +2
27NOV26 10.00 C 0.219 0.219 0.190 0.197 -0.043 22 24 4,598 0
27NOV26 10.50 C 0.080 0.080 0.059 0.068 -0.022 22 531 3,501 +332
27NOV26 11.00 C 0.022 0.022 0.022 0.018 -0.008 22 10 2,372 0
27NOV26 11.50 C 0.000 0.000 0.000 0.004 -0.003 22 0 134 0
27NOV26 12.00 C 0.000 0.000 0.000 0.001 -0.001 23 0 3 0
27NOV26 12.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
27NOV26 15.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
27NOV26 15.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
27NOV26 16.00 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 5.031 -0.046 102 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 4.932 -0.036 99 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 4.833 -0.035 97 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 4.583 -0.045 90 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 4.334 -0.037 84 0 30 0
30DEC26 5.75 C 0.000 0.000 0.000 4.085 -0.045 79 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 3.837 -0.045 74 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 3.587 -0.046 68 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 3.367 -0.009 71 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 3.090 -0.039 59 0 481 0
30DEC26 7.00 C 0.000 0.000 0.000 2.841 -0.046 54 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 2.593 -0.035 50 0 346 0
30DEC26 7.50 C 0.000 0.000 0.000 2.348 -0.031 46 0 2,006 0
30DEC26 7.75 C 0.000 0.000 0.000 2.097 -0.033 41 0 1,774 0
30DEC26 8.00 C 0.000 0.000 0.000 1.820 -0.136 29 0 37,112 0
30DEC26 8.25 C 0.000 0.000 0.000 1.583 -0.069 29 0 1,192 0
30DEC26 8.50 C 0.000 0.000 0.000 1.315 -0.087 18 0 1,322 0
30DEC26 8.75 C 0.000 0.000 0.000 1.084 -0.085 21 0 550 0
30DEC26 9.00 C 0.924 0.924 0.905 0.861 -0.070 21 39 929 -9
30DEC26 9.25 C 0.000 0.000 0.000 0.660 -0.074 21 0 2,965 0
30DEC26 9.50 C 0.546 0.546 0.546 0.489 -0.066 21 50 5,531 0
30DEC26 9.75 C 0.406 0.406 0.364 0.347 -0.056 21 103 4,212 +5
30DEC26 10.00 C 0.300 0.304 0.255 0.239 -0.042 21 78 5,597 +69
30DEC26 10.50 C 0.000 0.000 0.000 0.097 -0.024 21 0 8,361 0
30DEC26 11.00 C 0.045 0.045 0.041 0.035 -0.009 21 292 2,186 +200
30DEC26 11.50 C 0.000 0.000 0.000 0.011 -0.004 21 0 1,514 0
30DEC26 12.00 C 0.000 0.000 0.000 0.003 -0.002 21 0 534 0
30DEC26 12.50 C 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
30DEC26 13.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 30 0 120 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28JAN27 6.50 C 0.000 0.000 0.000 3.367 -0.018 63 0 0 0
28JAN27 6.75 C 0.000 0.000 0.000 3.090 -0.047 52 0 0 0
28JAN27 7.00 C 0.000 0.000 0.000 2.841 -0.047 48 0 0 0
28JAN27 7.25 C 0.000 0.000 0.000 2.593 -0.048 44 0 0 0
28JAN27 7.50 C 0.000 0.000 0.000 2.348 -0.042 41 0 0 0
28JAN27 7.75 C 0.000 0.000 0.000 2.097 -0.045 36 0 0 0
28JAN27 8.00 C 0.000 0.000 0.000 1.820 -0.136 26 0 0 0
28JAN27 8.25 C 0.000 0.000 0.000 1.583 -0.071 26 0 0 0
28JAN27 8.50 C 0.000 0.000 0.000 1.328 -0.085 21 0 0 0
28JAN27 8.75 C 0.000 0.000 0.000 1.099 -0.082 21 0 0 0
28JAN27 9.00 C 0.000 0.000 0.000 0.887 -0.075 21 0 60 0
28JAN27 9.25 C 0.000 0.000 0.000 0.698 -0.068 21 0 0 0
28JAN27 9.50 C 0.000 0.000 0.000 0.537 -0.063 21 0 0 0
28JAN27 9.75 C 0.000 0.000 0.000 0.404 -0.053 21 0 1,006 0
28JAN27 10.00 C 0.308 0.308 0.307 0.295 -0.046 21 150 250 -46
28JAN27 10.50 C 0.000 0.000 0.000 0.151 -0.024 21 0 350 0
28JAN27 11.00 C 0.000 0.000 0.000 0.070 -0.013 21 0 768 0
28JAN27 11.50 C 0.039 0.039 0.039 0.030 -0.006 21 180 859 +180
28JAN27 12.00 C 0.000 0.000 0.000 0.012 -0.003 21 0 122 0
28JAN27 12.50 C 0.000 0.000 0.000 0.005 -0.001 21 0 0 0
28JAN27 13.00 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
28JAN27 13.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28JAN27 14.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28JAN27 14.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28JAN27 15.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28JAN27 15.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28JAN27 16.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 4.932 -0.036 73 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 4.833 -0.035 71 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 4.583 -0.045 66 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 4.334 -0.037 62 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 4.085 -0.045 58 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 3.837 -0.045 54 0 21 0
30MAR27 6.25 C 0.000 0.000 0.000 3.587 -0.046 50 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 3.367 -0.018 51 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 3.090 -0.047 43 0 121 0
30MAR27 7.00 C 0.000 0.000 0.000 2.842 -0.046 40 0 436 0
30MAR27 7.25 C 0.000 0.000 0.000 2.593 -0.048 36 0 323 0
30MAR27 7.50 C 0.000 0.000 0.000 2.348 -0.042 33 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 2.099 -0.043 30 0 455 0
30MAR27 8.00 C 0.000 0.000 0.000 1.852 -0.104 27 0 3,377 0
30MAR27 8.25 C 0.000 0.000 0.000 1.583 -0.084 22 0 3,283 0
30MAR27 8.50 C 0.000 0.000 0.000 1.355 -0.083 21 0 7,718 0
30MAR27 8.75 C 1.182 1.182 1.182 1.180 -0.065 23 30 4,172 +30
30MAR27 9.00 C 0.000 0.000 0.000 0.957 -0.074 21 0 2,668 0
30MAR27 9.25 C 0.000 0.000 0.000 0.790 -0.068 21 0 1,503 0
30MAR27 9.50 C 0.000 0.000 0.000 0.656 -0.062 22 0 8,830 0
30MAR27 9.75 C 0.000 0.000 0.000 0.530 -0.055 21 0 1,210 0
30MAR27 10.00 C 0.490 0.490 0.490 0.423 -0.049 21 16 1,838 0
30MAR27 10.50 C 0.000 0.000 0.000 0.264 -0.032 21 0 9,221 0
30MAR27 11.00 C 0.000 0.000 0.000 0.154 -0.023 21 0 1,545 0
30MAR27 11.50 C 0.000 0.000 0.000 0.087 -0.015 21 0 470 0
30MAR27 12.00 C 0.054 0.054 0.054 0.046 -0.011 21 30 198 +30
30MAR27 12.50 C 0.000 0.000 0.000 0.024 -0.005 21 0 193 0
30MAR27 13.00 C 0.000 0.000 0.000 0.012 -0.003 21 0 130 0
30MAR27 13.50 C 0.000 0.000 0.000 0.006 -0.002 21 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.003 -0.001 22 0 220 0
30MAR27 14.50 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
30MAR27 15.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30MAR27 15.50 C 0.000 0.000 0.000 0.001 0.000 24 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 4.932 -0.036 59 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 4.833 -0.037 57 0 30 0
29JUN27 5.25 C 0.000 0.000 0.000 4.583 -0.045 53 0 31 0
29JUN27 5.50 C 0.000 0.000 0.000 4.334 -0.037 50 0 30 0
29JUN27 5.75 C 0.000 0.000 0.000 4.085 -0.045 46 0 30 0
29JUN27 6.00 C 0.000 0.000 0.000 3.837 -0.045 43 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 3.587 -0.046 40 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 3.367 -0.018 40 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 3.090 -0.047 34 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.843 -0.045 31 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 2.599 -0.045 29 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 2.352 -0.047 27 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 2.135 -0.038 26 0 146 0
29JUN27 8.00 C 0.000 0.000 0.000 1.909 -0.049 25 0 158 0
29JUN27 8.25 C 0.000 0.000 0.000 1.642 -0.082 21 0 125 0
29JUN27 8.50 C 0.000 0.000 0.000 1.447 -0.078 21 0 163 0
29JUN27 8.75 C 1.349 1.349 1.341 1.306 -0.035 23 64 609 -64
29JUN27 9.00 C 1.176 1.176 1.176 1.103 -0.068 21 42 765 -42
29JUN27 9.25 C 0.000 0.000 0.000 0.951 -0.066 21 0 1,200 0
29JUN27 9.50 C 0.903 0.925 0.903 0.831 -0.054 22 90 9,498 +60
29JUN27 9.75 C 0.746 0.746 0.746 0.703 -0.057 21 30 4,876 +30
29JUN27 10.00 C 0.000 0.000 0.000 0.598 -0.047 22 0 3,164 0
29JUN27 10.50 C 0.000 0.000 0.000 0.419 -0.041 21 0 13,460 0
29JUN27 11.00 C 0.000 0.000 0.000 0.287 -0.031 22 0 416 0
29JUN27 11.50 C 0.000 0.000 0.000 0.191 -0.024 21 0 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.124 -0.017 21 0 860 0
29JUN27 12.50 C 0.000 0.000 0.000 0.079 -0.013 21 0 85 0
29JUN27 13.00 C 0.000 0.000 0.000 0.049 -0.009 21 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.030 -0.006 21 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.018 -0.004 21 0 124 0
29JUN27 14.50 C 0.000 0.000 0.000 0.011 -0.002 21 0 0 0
29JUN27 15.00 C 0.000 0.000 0.000 0.007 -0.001 22 0 0 0
29JUN27 15.50 C 0.000 0.000 0.000 0.004 -0.001 22 0 0 0
29JUN27 16.00 C 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 3.587 -0.046 33 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 3.367 -0.019 33 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 3.092 -0.045 27 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.847 -0.048 25 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 2.599 -0.046 23 0 0 0
29SEP27 7.50 C 2.390 2.390 2.390 2.377 -0.048 22 12 12 +12
29SEP27 7.75 C 2.169 2.169 2.169 2.162 -0.039 22 12 12 +12
29SEP27 8.00 C 1.957 1.957 1.957 1.923 -0.072 20 12 47 +12
29SEP27 8.25 C 0.000 0.000 0.000 1.770 -0.074 22 0 155 0
29SEP27 8.50 C 0.000 0.000 0.000 1.591 -0.069 22 0 50 0
29SEP27 8.75 C 1.397 1.397 1.381 1.378 -0.112 20 64 64 +64
29SEP27 9.00 C 1.223 1.223 1.223 1.267 -0.064 22 42 82 +42
29SEP27 9.25 C 0.000 0.000 0.000 1.122 -0.058 22 0 153 0
29SEP27 9.50 C 0.000 0.000 0.000 0.958 -0.056 21 0 1,666 0
29SEP27 9.75 C 0.000 0.000 0.000 0.843 -0.050 21 0 4,083 0
29SEP27 10.00 C 0.000 0.000 0.000 0.734 -0.047 21 0 598 0
29SEP27 10.50 C 0.000 0.000 0.000 0.554 -0.037 21 0 340 0
29SEP27 11.00 C 0.000 0.000 0.000 0.411 -0.030 21 0 118 0
29SEP27 11.50 C 0.000 0.000 0.000 0.301 -0.023 21 0 85 0
29SEP27 12.00 C 0.000 0.000 0.000 0.216 -0.018 22 0 10 0
29SEP27 12.50 C 0.000 0.000 0.000 0.154 -0.013 22 0 240 0
29SEP27 13.00 C 0.000 0.000 0.000 0.107 -0.012 22 0 615 0
29SEP27 13.50 C 0.000 0.000 0.000 0.079 -0.008 22 0 0 0
29SEP27 14.00 C 0.000 0.000 0.000 0.055 -0.007 22 0 20 0
29SEP27 14.50 C 0.000 0.000 0.000 0.038 -0.005 22 0 30 0
29SEP27 15.00 C 0.000 0.000 0.000 0.026 -0.003 22 0 1 0
29SEP27 15.50 C 0.000 0.000 0.000 0.017 -0.002 22 0 34 0
29SEP27 16.00 C 0.000 0.000 0.000 0.011 -0.002 22 0 4 0
TOTAL CALL 3,283 249,351 +213
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 154 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 150 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 140 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 130 0 600 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 121 0 630 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 111 0 93 0
29OCT26 6.25 P 0.000 0.000 0.000 0.001 0.000 103 0 321 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 94 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 86 0 909 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 78 0 1,291 0
29OCT26 7.25 P 0.000 0.000 0.000 0.001 0.000 71 0 1,527 0
29OCT26 7.50 P 0.000 0.000 0.000 0.001 0.000 63 0 4,455 0
29OCT26 7.75 P 0.000 0.000 0.000 0.001 0.000 56 0 4,669 0
29OCT26 8.00 P 0.000 0.000 0.000 0.001 0.000 49 0 2,940 0
29OCT26 8.25 P 0.001 0.001 0.001 0.001 0.000 42 20 2,803 0
29OCT26 8.50 P 0.000 0.000 0.000 0.001 0.000 35 0 12,913 0
29OCT26 8.75 P 0.005 0.005 0.004 0.001 0.000 29 3 6,623 -3
29OCT26 9.00 P 0.004 0.007 0.004 0.001 0.000 22 2 18,356 +1
29OCT26 9.25 P 0.013 0.013 0.013 0.006 +0.001 21 42 7,041 +5
29OCT26 9.50 P 0.031 0.034 0.027 0.033 +0.007 21 391 13,136 +312
29OCT26 9.75 P 0.080 0.113 0.080 0.111 +0.020 20 219 4,391 -76
29OCT26 10.00 P 0.250 0.250 0.250 0.271 +0.053 22 10 5,464 +10
29OCT26 10.50 P 0.609 0.706 0.589 0.720 +0.064 0 135 656 -60
29OCT26 11.00 P 0.000 0.000 0.000 1.220 +0.085 0 0 352 0
29OCT26 11.50 P 0.000 0.000 0.000 1.720 +0.085 0 0 30 0
29OCT26 12.00 P 0.000 0.000 0.000 2.220 +0.059 0 0 62 0
29OCT26 12.50 P 0.000 0.000 0.000 2.720 +0.069 0 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.220 +0.081 0 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 3.720 +0.069 0 0 40 0
29OCT26 14.00 P 0.000 0.000 0.000 4.220 +0.076 0 0 26 0
29OCT26 14.50 P 0.000 0.000 0.000 4.720 +0.069 0 0 0 0
29OCT26 15.00 P 0.000 0.000 0.000 5.220 +0.069 0 0 0 0
29OCT26 15.50 P 0.000 0.000 0.000 5.720 +0.069 0 0 0 0
29OCT26 16.00 P 0.000 0.000 0.000 6.220 +0.069 0 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.001 0.000 59 0 650 0
27NOV26 6.00 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.001 0.000 38 0 300 0
27NOV26 7.25 P 0.000 0.000 0.000 0.001 0.000 34 0 810 0
27NOV26 7.50 P 0.000 0.000 0.000 0.001 0.000 31 0 735 0
27NOV26 7.75 P 0.000 0.000 0.000 0.001 0.000 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 0.014 0.014 0.014 0.006 +0.001 22 100 1,759 +100
27NOV26 8.75 P 0.025 0.025 0.025 0.017 +0.003 22 90 1,163 +90
27NOV26 9.00 P 0.046 0.047 0.046 0.041 +0.007 22 230 1,807 +77
27NOV26 9.25 P 0.082 0.095 0.080 0.084 +0.012 22 80 3,312 +22
27NOV26 9.50 P 0.157 0.157 0.157 0.155 +0.020 22 26 7,071 +26
27NOV26 9.75 P 0.235 0.259 0.235 0.262 +0.032 23 266 2,983 -44
27NOV26 10.00 P 0.393 0.397 0.393 0.405 +0.046 23 232 1,162 +38
27NOV26 10.50 P 0.690 0.767 0.690 0.787 +0.068 25 102 1,825 +90
27NOV26 11.00 P 0.000 0.000 0.000 1.223 +0.081 22 0 210 0
27NOV26 11.50 P 0.000 0.000 0.000 1.720 +0.085 0 0 205 0
27NOV26 12.00 P 0.000 0.000 0.000 2.220 +0.055 0 0 136 0
27NOV26 12.50 P 0.000 0.000 0.000 2.720 +0.033 0 0 150 0
27NOV26 13.00 P 0.000 0.000 0.000 3.220 +0.034 0 0 95 0
27NOV26 13.50 P 0.000 0.000 0.000 3.720 +0.060 0 0 111 0
27NOV26 14.00 P 0.000 0.000 0.000 4.220 +0.037 0 0 30 0
27NOV26 14.50 P 0.000 0.000 0.000 4.720 +0.038 0 0 90 0
27NOV26 15.00 P 0.000 0.000 0.000 5.220 +0.065 0 0 0 0
27NOV26 15.50 P 0.000 0.000 0.000 5.720 +0.042 0 0 35 0
27NOV26 16.00 P 0.000 0.000 0.000 6.220 +0.068 0 0 140 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 55 0 731 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 53 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 48 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.001 0.000 45 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.001 0.000 41 0 369 0
30DEC26 6.00 P 0.000 0.000 0.000 0.001 0.000 38 0 1,124 0
30DEC26 6.25 P 0.000 0.000 0.000 0.001 0.000 35 0 986 0
30DEC26 6.50 P 0.000 0.000 0.000 0.001 0.000 32 0 1,385 0
30DEC26 6.75 P 0.000 0.000 0.000 0.001 0.000 29 0 2,122 0
30DEC26 7.00 P 0.000 0.000 0.000 0.001 0.000 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 0.010 0.010 0.010 0.003 0.000 21 200 4,365 0
30DEC26 8.00 P 0.000 0.000 0.000 0.008 +0.002 21 0 7,769 0
30DEC26 8.25 P 0.000 0.000 0.000 0.019 +0.004 21 0 4,769 0
30DEC26 8.50 P 0.000 0.000 0.000 0.039 +0.007 21 0 3,652 0
30DEC26 8.75 P 0.000 0.000 0.000 0.074 +0.013 21 0 3,723 0
30DEC26 9.00 P 0.128 0.128 0.127 0.128 +0.018 21 74 2,401 -74
30DEC26 9.25 P 0.199 0.199 0.199 0.209 +0.029 21 53 1,826 -53
30DEC26 9.50 P 0.299 0.299 0.298 0.308 +0.040 21 24 1,747 0
30DEC26 9.75 P 0.404 0.411 0.400 0.434 +0.043 20 93 2,034 +93
30DEC26 10.00 P 0.000 0.000 0.000 0.587 +0.053 20 0 396 0
30DEC26 10.50 P 0.906 0.951 0.899 0.954 +0.059 18 480 1,722 +480
30DEC26 11.00 P 0.000 0.000 0.000 1.432 +0.082 21 0 50 0
30DEC26 11.50 P 0.000 0.000 0.000 1.884 +0.086 0 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 2.373 +0.048 0 0 138 0
30DEC26 12.50 P 0.000 0.000 0.000 2.856 +0.038 0 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 3.353 +0.047 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 3.851 +0.047 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.350 +0.039 0 0 50 0
30DEC26 14.50 P 0.000 0.000 0.000 4.848 +0.047 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.347 +0.049 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.844 +0.048 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.342 +0.048 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 0.005 +0.001 21 0 563 0
28JAN27 7.75 P 0.000 0.000 0.000 0.010 +0.002 21 0 447 0
28JAN27 8.00 P 0.000 0.000 0.000 0.021 +0.004 21 0 661 0
28JAN27 8.25 P 0.000 0.000 0.000 0.040 +0.007 21 0 371 0
28JAN27 8.50 P 0.000 0.000 0.000 0.070 +0.010 21 0 411 0
28JAN27 8.75 P 0.116 0.116 0.116 0.116 +0.016 21 30 695 +30
28JAN27 9.00 P 0.160 0.160 0.160 0.180 +0.022 21 1 1,530 0
28JAN27 9.25 P 0.000 0.000 0.000 0.266 +0.028 21 0 75 0
28JAN27 9.50 P 0.000 0.000 0.000 0.369 +0.037 21 0 220 0
28JAN27 9.75 P 0.000 0.000 0.000 0.495 +0.044 21 0 1,078 0
28JAN27 10.00 P 0.000 0.000 0.000 0.644 +0.053 21 0 930 0
28JAN27 10.50 P 0.936 1.001 0.916 0.995 +0.057 19 980 5,256 +980
28JAN27 11.00 P 0.000 0.000 0.000 1.453 +0.079 21 0 0 0
28JAN27 11.50 P 0.000 0.000 0.000 1.920 +0.084 21 0 0 0
28JAN27 12.00 P 0.000 0.000 0.000 2.373 +0.042 0 0 0 0
28JAN27 12.50 P 0.000 0.000 0.000 2.865 +0.047 0 0 0 0
28JAN27 13.00 P 0.000 0.000 0.000 3.362 +0.048 0 0 0 0
28JAN27 13.50 P 0.000 0.000 0.000 3.861 +0.049 0 0 0 0
28JAN27 14.00 P 0.000 0.000 0.000 4.359 +0.048 0 0 0 0
28JAN27 14.50 P 0.000 0.000 0.000 4.857 +0.049 0 0 0 0
28JAN27 15.00 P 0.000 0.000 0.000 5.355 +0.050 0 0 0 0
28JAN27 15.50 P 0.000 0.000 0.000 5.853 +0.049 0 0 0 0
28JAN27 16.00 P 0.000 0.000 0.000 6.351 +0.049 0 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 25 0 585 0
30MAR27 6.25 P 0.000 0.000 0.000 0.001 0.000 23 0 690 0
30MAR27 6.50 P 0.000 0.000 0.000 0.001 0.000 21 0 661 0
30MAR27 6.75 P 0.000 0.000 0.000 0.003 +0.001 22 0 951 0
30MAR27 7.00 P 0.000 0.000 0.000 0.005 0.000 21 0 2,169 0
30MAR27 7.25 P 0.000 0.000 0.000 0.010 +0.001 21 0 1,737 0
30MAR27 7.50 P 0.000 0.000 0.000 0.019 +0.002 21 0 1,201 0
30MAR27 7.75 P 0.000 0.000 0.000 0.033 +0.003 21 0 857 0
30MAR27 8.00 P 0.000 0.000 0.000 0.055 +0.005 21 0 4,517 0
30MAR27 8.25 P 0.000 0.000 0.000 0.087 +0.007 21 0 7,554 0
30MAR27 8.50 P 0.000 0.000 0.000 0.131 +0.010 21 0 8,511 0
30MAR27 8.75 P 0.181 0.184 0.181 0.191 +0.014 21 4 11,484 0
30MAR27 9.00 P 0.000 0.000 0.000 0.268 +0.019 21 0 2,279 0
30MAR27 9.25 P 0.338 0.338 0.338 0.358 +0.024 21 25 1,563 -25
30MAR27 9.50 P 0.440 0.440 0.439 0.469 +0.035 21 60 107 +60
30MAR27 9.75 P 0.000 0.000 0.000 0.594 +0.042 21 0 2,369 0
30MAR27 10.00 P 0.000 0.000 0.000 0.738 +0.049 21 0 982 0
30MAR27 10.50 P 0.000 0.000 0.000 1.080 +0.063 21 0 1,010 0
30MAR27 11.00 P 0.000 0.000 0.000 1.496 +0.068 21 0 220 0
30MAR27 11.50 P 0.000 0.000 0.000 1.920 +0.055 18 0 138 0
30MAR27 12.00 P 0.000 0.000 0.000 2.381 +0.035 0 0 150 0
30MAR27 12.50 P 0.000 0.000 0.000 2.869 +0.037 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.363 +0.039 0 0 120 0
30MAR27 13.50 P 0.000 0.000 0.000 3.861 +0.039 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.370 +0.050 0 0 60 0
30MAR27 14.50 P 0.000 0.000 0.000 4.858 +0.041 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.355 +0.046 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.864 +0.051 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.351 +0.039 0 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.001 0.000 24 0 70 0
29JUN27 5.75 P 0.000 0.000 0.000 0.001 0.000 22 0 130 0
29JUN27 6.00 P 0.000 0.000 0.000 0.002 0.000 22 0 742 0
29JUN27 6.25 P 0.000 0.000 0.000 0.003 0.000 21 0 647 0
29JUN27 6.50 P 0.000 0.000 0.000 0.006 0.000 21 0 540 0
29JUN27 6.75 P 0.000 0.000 0.000 0.011 0.000 21 0 622 0
29JUN27 7.00 P 0.000 0.000 0.000 0.019 +0.001 21 0 1,106 0
29JUN27 7.25 P 0.000 0.000 0.000 0.032 +0.002 21 0 979 0
29JUN27 7.50 P 0.076 0.076 0.076 0.050 +0.003 21 15 743 +15
29JUN27 7.75 P 0.000 0.000 0.000 0.076 +0.005 21 0 1,434 0
29JUN27 8.00 P 0.123 0.123 0.123 0.111 +0.007 21 20 1,322 -20
29JUN27 8.25 P 0.000 0.000 0.000 0.156 +0.008 21 0 1,175 0
29JUN27 8.50 P 0.000 0.000 0.000 0.215 +0.011 22 0 583 0
29JUN27 8.75 P 0.000 0.000 0.000 0.287 +0.015 22 0 10,453 0
29JUN27 9.00 P 0.000 0.000 0.000 0.373 +0.022 22 0 2,117 0
29JUN27 9.25 P 0.443 0.443 0.443 0.470 +0.029 22 115 1,786 +115
29JUN27 9.50 P 0.558 0.558 0.558 0.579 +0.034 21 140 744 +140
29JUN27 9.75 P 0.000 0.000 0.000 0.703 +0.040 21 0 453 0
29JUN27 10.00 P 0.000 0.000 0.000 0.840 +0.042 21 0 50 0
29JUN27 10.50 P 0.000 0.000 0.000 1.165 +0.052 21 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 1.558 +0.059 21 0 60 0
29JUN27 11.50 P 0.000 0.000 0.000 1.948 +0.031 19 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 2.402 +0.038 15 0 95 0
29JUN27 12.50 P 0.000 0.000 0.000 2.878 +0.041 0 0 30 0
29JUN27 13.00 P 0.000 0.000 0.000 3.367 +0.039 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 3.862 +0.040 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.370 +0.050 0 0 30 0
29JUN27 14.50 P 0.000 0.000 0.000 4.858 +0.041 0 0 0 0
29JUN27 15.00 P 0.000 0.000 0.000 5.355 +0.046 0 0 0 0
29JUN27 15.50 P 0.000 0.000 0.000 5.864 +0.051 0 0 0 0
29JUN27 16.00 P 0.000 0.000 0.000 6.351 +0.039 0 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 0.011 +0.001 22 0 133 0
29SEP27 6.50 P 0.000 0.000 0.000 0.018 +0.002 22 0 169 0
29SEP27 6.75 P 0.000 0.000 0.000 0.029 +0.002 22 0 102 0
29SEP27 7.00 P 0.000 0.000 0.000 0.045 +0.004 22 0 305 0
29SEP27 7.25 P 0.000 0.000 0.000 0.066 +0.005 22 0 438 0
29SEP27 7.50 P 0.128 0.128 0.128 0.095 +0.007 22 2 532 +2
29SEP27 7.75 P 0.000 0.000 0.000 0.131 +0.010 22 0 483 0
29SEP27 8.00 P 0.000 0.000 0.000 0.176 +0.011 22 0 394 0
29SEP27 8.25 P 0.000 0.000 0.000 0.234 +0.015 22 0 1,006 0
29SEP27 8.50 P 0.317 0.317 0.317 0.302 +0.020 22 2 2,589 +2
29SEP27 8.75 P 0.405 0.405 0.405 0.380 +0.021 22 57 738 +57
29SEP27 9.00 P 0.000 0.000 0.000 0.475 +0.026 22 0 577 0
29SEP27 9.25 P 0.000 0.000 0.000 0.581 +0.033 22 0 735 0
29SEP27 9.50 P 0.000 0.000 0.000 0.698 +0.033 22 0 1,866 0
29SEP27 9.75 P 0.000 0.000 0.000 0.833 +0.040 22 0 4,638 0
29SEP27 10.00 P 0.000 0.000 0.000 0.976 +0.044 23 0 60 0
29SEP27 10.50 P 0.000 0.000 0.000 1.305 +0.055 23 0 70 0
29SEP27 11.00 P 0.000 0.000 0.000 1.632 +0.062 22 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 2.067 +0.042 23 0 0 0
29SEP27 12.00 P 0.000 0.000 0.000 2.486 +0.031 23 0 0 0
29SEP27 12.50 P 0.000 0.000 0.000 2.926 +0.039 21 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 3.391 +0.034 0 0 0 0
29SEP27 13.50 P 0.000 0.000 0.000 3.872 +0.037 0 0 0 0
29SEP27 14.00 P 0.000 0.000 0.000 4.370 +0.050 0 0 0 0
29SEP27 14.50 P 0.000 0.000 0.000 4.858 +0.039 0 0 0 0
29SEP27 15.00 P 0.000 0.000 0.000 5.355 +0.046 0 0 0 0
29SEP27 15.50 P 0.000 0.000 0.000 5.864 +0.051 0 0 0 0
29SEP27 16.00 P 0.000 0.000 0.000 6.351 +0.039 0 0 0 0
TOTAL PUT 4,323 288,964 +2,390
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.490
29OCT26 4.40 C 0.000 0.000 0.000 3.095 -0.098 128 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 2.993 -0.100 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.894 -0.099 102 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.793 -0.101 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.695 -0.099 106 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 2.594 -0.099 81 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 2.494 -0.099 66 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 2.245 -0.100 83 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 1.995 -0.099 71 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 1.745 -0.100 59 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 1.494 -0.102 0 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 1.247 -0.100 50 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 0.995 -0.103 0 0 38 0
29OCT26 6.75 C 0.000 0.000 0.000 0.746 -0.102 26 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 0.503 -0.097 27 0 30 0
29OCT26 7.25 C 0.000 0.000 0.000 0.274 -0.097 23 0 151 0
29OCT26 7.50 C 0.196 0.196 0.106 0.107 -0.071 23 24 1,535 -20
29OCT26 7.75 C 0.045 0.045 0.028 0.028 -0.031 23 64 3,006 0
29OCT26 8.00 C 0.000 0.000 0.000 0.005 -0.010 24 0 2,266 0
29OCT26 8.25 C 0.003 0.003 0.003 0.001 -0.002 25 20 2,808 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 32 0 1,317 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 39 0 281 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 45 0 30 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 57 0 20 0
29OCT26 9.75 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29OCT26 10.00 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
29OCT26 10.50 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 87 0 0 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 96 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 2.807 -0.091 54 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 2.707 -0.087 50 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 2.607 -0.092 45 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 2.508 -0.091 47 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 2.260 -0.091 45 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 2.012 -0.092 42 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 1.763 -0.090 37 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 1.514 -0.093 32 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 1.270 -0.095 31 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 1.017 -0.101 23 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.780 -0.098 22 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 0.564 -0.089 23 0 30 0
27NOV26 7.25 C 0.000 0.000 0.000 0.382 -0.080 23 0 1,481 0
27NOV26 7.50 C 0.308 0.308 0.308 0.229 -0.065 22 30 1,549 -30
27NOV26 7.75 C 0.165 0.165 0.122 0.125 -0.045 22 6 1,668 +2
27NOV26 8.00 C 0.088 0.095 0.065 0.065 -0.027 23 102 6,728 0
27NOV26 8.25 C 0.036 0.036 0.033 0.028 -0.019 22 374 2,164 -274
27NOV26 8.50 C 0.000 0.000 0.000 0.013 -0.008 23 0 665 0
27NOV26 8.75 C 0.000 0.000 0.000 0.005 -0.004 23 0 45 0
27NOV26 9.00 C 0.000 0.000 0.000 0.002 -0.002 23 0 71 0
27NOV26 9.25 C 0.000 0.000 0.000 0.001 -0.001 24 0 23 0
27NOV26 9.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV26 10.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 11.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
27NOV26 11.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 3.321 -0.110 56 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 3.221 -0.114 53 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 3.122 -0.091 52 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 3.023 -0.114 50 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.924 -0.112 49 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.825 -0.115 47 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.726 -0.112 46 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.627 -0.112 44 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.528 -0.101 43 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.281 -0.099 39 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.034 -0.110 36 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.787 -0.110 32 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.542 -0.114 29 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.303 -0.099 28 0 3 0
30DEC26 6.50 C 0.000 0.000 0.000 1.052 -0.096 22 0 8 0
30DEC26 6.75 C 0.000 0.000 0.000 0.830 -0.091 22 0 1 0
30DEC26 7.00 C 0.000 0.000 0.000 0.642 -0.089 23 0 1,944 0
30DEC26 7.25 C 0.556 0.556 0.473 0.464 -0.076 23 237 3,052 +93
30DEC26 7.50 C 0.390 0.390 0.370 0.317 -0.065 22 150 1,229 +100
30DEC26 7.75 C 0.207 0.207 0.207 0.205 -0.048 22 23 1,476 +23
30DEC26 8.00 C 0.161 0.168 0.124 0.128 -0.036 22 153 29,409 +5
30DEC26 8.25 C 0.000 0.000 0.000 0.079 -0.024 22 0 1,073 0
30DEC26 8.50 C 0.000 0.000 0.000 0.045 -0.015 22 0 642 0
30DEC26 8.75 C 0.000 0.000 0.000 0.024 -0.009 22 0 240 0
30DEC26 9.00 C 0.000 0.000 0.000 0.013 -0.005 22 0 284 0
30DEC26 9.25 C 0.000 0.000 0.000 0.006 -0.003 22 0 159 0
30DEC26 9.50 C 0.000 0.000 0.000 0.003 -0.002 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28JAN27 4.80 C 0.000 0.000 0.000 2.743 -0.095 42 0 0 0
28JAN27 4.90 C 0.000 0.000 0.000 2.644 -0.095 41 0 0 0
28JAN27 5.00 C 0.000 0.000 0.000 2.545 -0.092 39 0 0 0
28JAN27 5.25 C 0.000 0.000 0.000 2.298 -0.091 35 0 0 0
28JAN27 5.50 C 0.000 0.000 0.000 2.053 -0.091 33 0 0 0
28JAN27 5.75 C 0.000 0.000 0.000 1.811 -0.086 31 0 0 0
28JAN27 6.00 C 0.000 0.000 0.000 1.571 -0.088 28 0 0 0
28JAN27 6.25 C 0.000 0.000 0.000 1.334 -0.088 26 0 0 0
28JAN27 6.50 C 0.000 0.000 0.000 1.086 -0.106 22 0 0 0
28JAN27 6.75 C 0.000 0.000 0.000 0.874 -0.089 22 0 0 0
28JAN27 7.00 C 0.698 0.698 0.698 0.698 -0.066 23 30 360 +30
28JAN27 7.25 C 0.000 0.000 0.000 0.525 -0.074 23 0 750 0
28JAN27 7.50 C 0.475 0.475 0.475 0.382 -0.063 22 10 270 0
28JAN27 7.75 C 0.000 0.000 0.000 0.269 -0.051 22 0 1,313 0
28JAN27 8.00 C 0.000 0.000 0.000 0.183 -0.039 22 0 10 0
28JAN27 8.25 C 0.000 0.000 0.000 0.122 -0.029 22 0 30 0
28JAN27 8.50 C 0.000 0.000 0.000 0.080 -0.021 22 0 140 0
28JAN27 8.75 C 0.000 0.000 0.000 0.049 -0.015 22 0 50 0
28JAN27 9.00 C 0.000 0.000 0.000 0.030 -0.010 22 0 40 0
28JAN27 9.25 C 0.000 0.000 0.000 0.017 -0.007 22 0 12 0
28JAN27 9.50 C 0.000 0.000 0.000 0.010 -0.004 22 0 0 0
28JAN27 9.75 C 0.000 0.000 0.000 0.006 -0.002 22 0 0 0
28JAN27 10.00 C 0.000 0.000 0.000 0.003 -0.002 22 0 0 0
28JAN27 10.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
28JAN27 11.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28JAN27 11.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 3.265 -0.090 43 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 3.166 -0.092 41 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 3.069 -0.090 40 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.970 -0.091 38 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.872 -0.090 37 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.774 -0.096 36 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.677 -0.096 35 0 1 0
30MAR27 5.00 C 0.000 0.000 0.000 2.580 -0.092 34 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 2.340 -0.112 32 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 2.099 -0.113 30 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.863 -0.090 29 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.630 -0.090 27 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 1.405 -0.084 26 0 73 0
30MAR27 6.50 C 0.000 0.000 0.000 1.161 -0.108 22 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 0.964 -0.116 22 0 365 0
30MAR27 7.00 C 0.000 0.000 0.000 0.802 -0.081 23 0 2,409 0
30MAR27 7.25 C 0.000 0.000 0.000 0.639 -0.073 23 0 1,625 0
30MAR27 7.50 C 0.000 0.000 0.000 0.498 -0.066 22 0 2,069 0
30MAR27 7.75 C 0.000 0.000 0.000 0.379 -0.059 22 0 1,517 0
30MAR27 8.00 C 0.000 0.000 0.000 0.286 -0.047 22 0 4,122 0
30MAR27 8.25 C 0.000 0.000 0.000 0.212 -0.040 22 0 6,575 0
30MAR27 8.50 C 0.000 0.000 0.000 0.157 -0.031 22 0 654 0
30MAR27 8.75 C 0.000 0.000 0.000 0.114 -0.023 22 0 5,174 0
30MAR27 9.00 C 0.000 0.000 0.000 0.080 -0.018 22 0 677 0
30MAR27 9.25 C 0.000 0.000 0.000 0.055 -0.014 22 0 630 0
30MAR27 9.50 C 0.000 0.000 0.000 0.038 -0.010 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.025 -0.008 22 0 25 0
30MAR27 10.00 C 0.000 0.000 0.000 0.017 -0.005 22 0 70 0
30MAR27 10.50 C 0.000 0.000 0.000 0.008 -0.002 22 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 0.003 -0.002 22 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 3.213 -0.089 46 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 3.116 -0.090 45 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 3.022 -0.091 44 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.925 -0.090 43 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.830 -0.088 42 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.736 -0.091 41 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.640 -0.092 39 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.403 -0.093 37 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 2.155 -0.104 33 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.911 -0.104 30 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.675 -0.102 27 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.450 -0.099 25 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 1.237 -0.095 24 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 1.011 -0.120 22 0 63 0
29JUN27 7.00 C 0.000 0.000 0.000 0.864 -0.057 23 0 555 0
29JUN27 7.25 C 0.854 0.854 0.854 0.708 -0.077 23 60 1,860 +30
29JUN27 7.50 C 0.000 0.000 0.000 0.572 -0.069 22 0 8,446 0
29JUN27 7.75 C 0.520 0.520 0.520 0.457 -0.059 22 5 6,167 0
29JUN27 8.00 C 0.000 0.000 0.000 0.360 -0.051 22 0 2,902 0
29JUN27 8.25 C 0.000 0.000 0.000 0.281 -0.042 22 0 148 0
29JUN27 8.50 C 0.000 0.000 0.000 0.216 -0.037 22 0 107 0
29JUN27 8.75 C 0.000 0.000 0.000 0.163 -0.033 22 0 890 0
29JUN27 9.00 C 0.000 0.000 0.000 0.124 -0.026 22 0 1,615 0
29JUN27 9.25 C 0.000 0.000 0.000 0.093 -0.019 22 0 1,168 0
29JUN27 9.50 C 0.000 0.000 0.000 0.069 -0.016 22 0 60 0
29JUN27 9.75 C 0.000 0.000 0.000 0.050 -0.014 22 0 30 0
29JUN27 10.00 C 0.000 0.000 0.000 0.037 -0.010 22 0 80 0
29JUN27 10.50 C 0.000 0.000 0.000 0.019 -0.006 22 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.010 -0.003 22 0 31 0
29JUN27 11.50 C 0.000 0.000 0.000 0.005 -0.002 22 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 2.841 -0.091 39 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 2.746 -0.093 38 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 2.653 -0.093 37 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 2.409 -0.098 33 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 2.166 -0.103 30 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 1.931 -0.101 28 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 1.707 -0.097 26 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 1.496 -0.092 25 0 40 0
29SEP27 6.50 C 0.000 0.000 0.000 1.299 -0.088 25 0 7 0
29SEP27 6.75 C 0.000 0.000 0.000 1.087 -0.113 23 0 50 0
29SEP27 7.00 C 0.000 0.000 0.000 0.956 -0.047 24 0 160 0
29SEP27 7.25 C 0.000 0.000 0.000 0.811 -0.071 23 0 115 0
29SEP27 7.50 C 0.800 0.800 0.740 0.686 -0.062 23 4 839 0
29SEP27 7.75 C 0.000 0.000 0.000 0.574 -0.054 23 0 263 0
29SEP27 8.00 C 0.508 0.508 0.508 0.476 -0.051 23 5 638 +5
29SEP27 8.25 C 0.000 0.000 0.000 0.395 -0.044 23 0 545 0
29SEP27 8.50 C 0.000 0.000 0.000 0.326 -0.036 23 0 81 0
29SEP27 8.75 C 0.000 0.000 0.000 0.265 -0.034 23 0 29 0
29SEP27 9.00 C 0.000 0.000 0.000 0.217 -0.029 23 0 30 0
29SEP27 9.25 C 0.000 0.000 0.000 0.176 -0.022 23 0 42 0
29SEP27 9.50 C 0.000 0.000 0.000 0.141 -0.022 23 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.115 -0.016 23 0 10 0
29SEP27 10.00 C 0.000 0.000 0.000 0.090 -0.015 23 0 715 0
29SEP27 10.50 C 0.000 0.000 0.000 0.057 -0.010 23 0 40 0
29SEP27 11.00 C 0.000 0.000 0.000 0.036 -0.006 23 0 0 0
29SEP27 11.50 C 0.000 0.000 0.000 0.022 -0.004 23 0 0 0
TOTAL CALL 1,297 122,670 -36
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 123 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 119 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 114 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 109 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 105 0 365 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 100 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 96 0 200 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 85 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 75 0 120 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 65 0 1,089 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 55 0 1,636 0
29OCT26 6.25 P 0.000 0.000 0.000 0.001 0.000 46 0 3,149 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 37 0 1,355 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 28 0 3,606 0
29OCT26 7.00 P 0.008 0.011 0.007 0.004 +0.001 24 281 9,761 -32
29OCT26 7.25 P 0.027 0.031 0.027 0.027 +0.009 23 75 3,073 +30
29OCT26 7.50 P 0.067 0.108 0.067 0.112 +0.036 23 124 4,484 +50
29OCT26 7.75 P 0.218 0.277 0.218 0.285 +0.077 24 90 3,791 -60
29OCT26 8.00 P 0.000 0.000 0.000 0.513 +0.095 25 0 2,661 0
29OCT26 8.25 P 0.000 0.000 0.000 0.760 +0.100 0 0 0 -60
29OCT26 8.50 P 0.000 0.000 0.000 1.010 +0.100 0 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.262 +0.102 49 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 1.511 +0.099 53 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 1.762 +0.100 63 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 2.012 +0.100 70 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 2.261 +0.099 73 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 2.511 +0.099 79 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 3.011 +0.099 91 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 3.511 +0.099 102 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 4.010 +0.098 0 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
27NOV26 4.90 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.001 0.000 47 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 32 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 0.002 +0.001 24 0 751 0
27NOV26 6.50 P 0.000 0.000 0.000 0.006 +0.002 23 0 1,397 0
27NOV26 6.75 P 0.000 0.000 0.000 0.018 +0.004 23 0 1,471 0
27NOV26 7.00 P 0.038 0.057 0.038 0.051 +0.012 23 240 1,585 +70
27NOV26 7.25 P 0.086 0.120 0.086 0.115 +0.025 23 112 2,545 +112
27NOV26 7.50 P 0.000 0.000 0.000 0.217 +0.042 23 0 3,696 0
27NOV26 7.75 P 0.000 0.000 0.000 0.364 +0.060 22 0 1,790 0
27NOV26 8.00 P 0.000 0.000 0.000 0.551 +0.076 22 0 2,073 0
27NOV26 8.25 P 0.000 0.000 0.000 0.796 +0.090 27 0 302 0
27NOV26 8.50 P 0.000 0.000 0.000 1.041 +0.098 32 0 107 0
27NOV26 8.75 P 0.000 0.000 0.000 1.262 +0.102 28 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 1.511 +0.083 31 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 1.762 +0.090 35 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 2.012 +0.091 39 0 0 0
27NOV26 9.75 P 0.000 0.000 0.000 2.262 +0.090 43 0 0 0
27NOV26 10.00 P 0.000 0.000 0.000 2.511 +0.090 45 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 3.011 +0.090 51 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 3.511 +0.099 57 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 4.012 +0.091 64 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 48 0 230 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 46 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 44 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 42 0 210 0
30DEC26 4.60 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.001 0.000 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 30 0 528 0
30DEC26 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 1,135 0
30DEC26 5.75 P 0.000 0.000 0.000 0.001 0.000 23 0 1,557 0
30DEC26 6.00 P 0.010 0.010 0.010 0.003 +0.001 23 200 1,573 +200
30DEC26 6.25 P 0.021 0.021 0.021 0.008 +0.002 22 150 1,900 -22
30DEC26 6.50 P 0.032 0.032 0.032 0.021 +0.005 22 40 9,808 0
30DEC26 6.75 P 0.000 0.000 0.000 0.049 +0.011 22 0 4,360 0
30DEC26 7.00 P 0.096 0.104 0.096 0.098 +0.020 22 28 1,305 +18
30DEC26 7.25 P 0.150 0.175 0.147 0.176 +0.030 22 149 4,495 +115
30DEC26 7.50 P 0.000 0.000 0.000 0.280 +0.041 22 0 2,557 0
30DEC26 7.75 P 0.000 0.000 0.000 0.423 +0.057 22 0 630 0
30DEC26 8.00 P 0.000 0.000 0.000 0.584 +0.057 21 0 550 0
30DEC26 8.25 P 0.000 0.000 0.000 0.801 +0.082 22 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.041 +0.098 25 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.262 +0.097 22 0 1 0
30DEC26 9.00 P 0.000 0.000 0.000 1.511 +0.083 25 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.762 +0.090 28 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.012 +0.091 31 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.262 +0.090 34 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.512 +0.091 37 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.012 +0.091 42 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.512 +0.097 47 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 4.013 +0.092 52 0 0 0
28JAN27 4.80 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28JAN27 4.90 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28JAN27 5.00 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28JAN27 5.25 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28JAN27 5.50 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28JAN27 5.75 P 0.000 0.000 0.000 0.003 +0.001 22 0 440 0
28JAN27 6.00 P 0.000 0.000 0.000 0.008 +0.002 22 0 427 0
28JAN27 6.25 P 0.000 0.000 0.000 0.019 +0.004 22 0 220 0
28JAN27 6.50 P 0.000 0.000 0.000 0.040 +0.008 22 0 492 0
28JAN27 6.75 P 0.079 0.085 0.079 0.078 +0.015 22 375 1,757 +375
28JAN27 7.00 P 0.000 0.000 0.000 0.137 +0.022 22 0 423 0
28JAN27 7.25 P 0.207 0.207 0.207 0.220 +0.032 22 14 374 +14
28JAN27 7.50 P 0.000 0.000 0.000 0.326 +0.041 22 0 250 0
28JAN27 7.75 P 0.000 0.000 0.000 0.465 +0.055 22 0 1,010 0
28JAN27 8.00 P 0.000 0.000 0.000 0.655 +0.090 23 0 8 0
28JAN27 8.25 P 0.000 0.000 0.000 0.828 +0.076 22 0 0 0
28JAN27 8.50 P 0.000 0.000 0.000 1.041 +0.086 22 0 0 0
28JAN27 8.75 P 0.000 0.000 0.000 1.265 +0.074 21 0 0 0
28JAN27 9.00 P 0.000 0.000 0.000 1.511 +0.083 22 0 0 0
28JAN27 9.25 P 0.000 0.000 0.000 1.762 +0.090 26 0 0 0
28JAN27 9.50 P 0.000 0.000 0.000 2.012 +0.091 28 0 0 0
28JAN27 9.75 P 0.000 0.000 0.000 2.262 +0.088 31 0 0 0
28JAN27 10.00 P 0.000 0.000 0.000 2.512 +0.090 33 0 0 0
28JAN27 10.50 P 0.000 0.000 0.000 3.012 +0.088 37 0 0 0
28JAN27 11.00 P 0.000 0.000 0.000 3.512 +0.088 41 0 0 0
28JAN27 11.50 P 0.000 0.000 0.000 4.013 +0.091 46 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.001 0.000 31 0 110 0
30MAR27 4.40 P 0.000 0.000 0.000 0.001 0.000 29 0 32 0
30MAR27 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.001 0.000 27 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.001 0.000 26 0 95 0
30MAR27 4.80 P 0.000 0.000 0.000 0.001 0.000 25 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.001 0.000 23 0 105 0
30MAR27 5.25 P 0.000 0.000 0.000 0.002 0.000 22 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.006 +0.001 23 0 74 0
30MAR27 5.75 P 0.000 0.000 0.000 0.012 +0.002 22 0 855 0
30MAR27 6.00 P 0.000 0.000 0.000 0.025 +0.004 22 0 1,066 0
30MAR27 6.25 P 0.000 0.000 0.000 0.047 +0.007 22 0 844 0
30MAR27 6.50 P 0.082 0.082 0.082 0.083 +0.013 22 150 1,286 0
30MAR27 6.75 P 0.000 0.000 0.000 0.135 +0.019 22 0 2,809 0
30MAR27 7.00 P 0.182 0.199 0.182 0.199 +0.017 22 25 8,255 -15
30MAR27 7.25 P 0.000 0.000 0.000 0.285 +0.024 22 0 1,971 0
30MAR27 7.50 P 0.000 0.000 0.000 0.402 +0.039 22 0 1,593 0
30MAR27 7.75 P 0.000 0.000 0.000 0.539 +0.052 22 0 1,303 0
30MAR27 8.00 P 0.608 0.608 0.608 0.693 +0.058 21 10 122 0
30MAR27 8.25 P 0.000 0.000 0.000 0.882 +0.058 22 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.081 +0.077 22 0 2 0
30MAR27 8.75 P 0.000 0.000 0.000 1.290 +0.087 21 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.517 +0.089 21 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.762 +0.090 22 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.012 +0.091 24 0 30 0
30MAR27 9.75 P 0.000 0.000 0.000 2.262 +0.088 26 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.512 +0.089 28 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.012 +0.088 32 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.512 +0.088 36 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 4.013 +0.091 39 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.001 0.000 23 0 120 0
29JUN27 4.50 P 0.000 0.000 0.000 0.001 0.000 22 0 20 0
29JUN27 4.60 P 0.000 0.000 0.000 0.001 0.000 21 0 80 0
29JUN27 4.70 P 0.000 0.000 0.000 0.002 0.000 22 0 30 0
29JUN27 4.80 P 0.000 0.000 0.000 0.003 0.000 22 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.005 +0.001 22 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.006 +0.001 22 0 360 0
29JUN27 5.25 P 0.000 0.000 0.000 0.012 +0.001 22 0 281 0
29JUN27 5.50 P 0.000 0.000 0.000 0.024 +0.003 22 0 535 0
29JUN27 5.75 P 0.063 0.063 0.063 0.044 +0.005 22 20 743 0
29JUN27 6.00 P 0.000 0.000 0.000 0.073 +0.008 22 0 669 0
29JUN27 6.25 P 0.000 0.000 0.000 0.115 +0.011 22 0 420 0
29JUN27 6.50 P 0.144 0.144 0.144 0.163 +0.014 21 150 626 +150
29JUN27 6.75 P 0.000 0.000 0.000 0.233 +0.020 21 0 455 0
29JUN27 7.00 P 0.000 0.000 0.000 0.322 +0.027 21 0 861 0
29JUN27 7.25 P 0.000 0.000 0.000 0.428 +0.033 21 0 3,327 0
29JUN27 7.50 P 0.000 0.000 0.000 0.553 +0.041 21 0 6,302 0
29JUN27 7.75 P 0.585 0.585 0.585 0.696 +0.050 21 30 462 +30
29JUN27 8.00 P 0.731 0.731 0.731 0.854 +0.057 20 60 237 +60
29JUN27 8.25 P 0.000 0.000 0.000 1.058 +0.097 22 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.249 +0.072 22 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.406 +0.074 19 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 1.612 +0.079 18 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.826 +0.086 16 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.044 +0.088 0 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.267 +0.090 0 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.512 +0.089 0 0 0 0
29JUN27 10.50 P 0.000 0.000 0.000 3.012 +0.063 0 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.533 +0.108 21 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 4.013 +0.088 0 0 0 0
29SEP27 4.80 P 0.000 0.000 0.000 0.012 +0.002 23 0 200 0
29SEP27 4.90 P 0.000 0.000 0.000 0.015 +0.002 23 0 200 0
29SEP27 5.00 P 0.000 0.000 0.000 0.019 +0.003 23 0 40 0
29SEP27 5.25 P 0.000 0.000 0.000 0.033 +0.004 23 0 20 0
29SEP27 5.50 P 0.000 0.000 0.000 0.055 +0.007 23 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.085 +0.009 23 0 64 0
29SEP27 6.00 P 0.000 0.000 0.000 0.127 +0.013 23 0 87 0
29SEP27 6.25 P 0.000 0.000 0.000 0.182 +0.017 23 0 297 0
29SEP27 6.50 P 0.236 0.236 0.236 0.245 +0.018 23 38 389 +38
29SEP27 6.75 P 0.000 0.000 0.000 0.317 +0.024 22 0 851 0
29SEP27 7.00 P 0.000 0.000 0.000 0.411 +0.033 22 0 1,260 0
29SEP27 7.25 P 0.000 0.000 0.000 0.521 +0.037 22 0 162 0
29SEP27 7.50 P 0.000 0.000 0.000 0.648 +0.045 22 0 169 0
29SEP27 7.75 P 0.000 0.000 0.000 0.788 +0.053 22 0 552 0
29SEP27 8.00 P 0.000 0.000 0.000 0.940 +0.056 21 0 186 0
29SEP27 8.25 P 0.000 0.000 0.000 1.141 +0.096 23 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 1.286 +0.069 21 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 1.473 +0.073 20 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 1.670 +0.077 20 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 1.875 +0.082 19 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 2.085 +0.072 17 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 2.303 +0.072 14 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 2.523 +0.075 0 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 3.012 +0.063 0 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 3.533 +0.108 19 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 4.013 +0.088 0 0 0 0
TOTAL PUT 2,361 151,594 +1,073
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.620
29OCT26 3.60 C 0.000 0.000 0.000 2.026 +0.107 123 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.926 +0.107 116 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.826 +0.107 109 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.726 +0.107 102 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.626 +0.106 95 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.526 +0.106 88 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.426 +0.106 82 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.327 +0.107 79 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.227 +0.107 73 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.127 +0.107 67 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.027 +0.107 61 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.940 +0.120 74 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.828 +0.107 51 0 73 0
29OCT26 4.90 C 0.000 0.000 0.000 0.744 +0.123 63 0 278 0
29OCT26 5.00 C 0.000 0.000 0.000 0.629 +0.107 41 0 30 0
29OCT26 5.25 C 0.000 0.000 0.000 0.390 +0.096 35 0 208 0
29OCT26 5.50 C 0.149 0.182 0.149 0.172 +0.062 27 60 289 0
29OCT26 5.75 C 0.040 0.048 0.040 0.042 +0.020 25 56 491 -45
29OCT26 6.00 C 0.000 0.000 0.000 0.006 +0.003 26 0 168 0
29OCT26 6.25 C 0.000 0.000 0.000 0.001 0.000 29 0 211 0
29OCT26 6.50 C 0.000 0.000 0.000 0.001 0.000 38 0 32 0
29OCT26 6.75 C 0.000 0.000 0.000 0.001 0.000 47 0 32 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 55 0 32 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 1.740 +0.110 56 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.638 +0.108 49 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.541 +0.111 50 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.441 +0.110 46 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.342 +0.122 44 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.243 +0.123 41 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 1.144 +0.124 38 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 1.043 +0.123 34 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.946 +0.126 33 0 26 0
27NOV26 4.80 C 0.000 0.000 0.000 0.848 +0.123 31 0 42 0
27NOV26 4.90 C 0.000 0.000 0.000 0.752 +0.122 29 0 68 0
27NOV26 5.00 C 0.000 0.000 0.000 0.656 +0.099 27 0 68 0
27NOV26 5.25 C 0.000 0.000 0.000 0.434 +0.082 25 0 137 0
27NOV26 5.50 C 0.000 0.000 0.000 0.248 +0.060 23 0 88 0
27NOV26 5.75 C 0.114 0.114 0.114 0.120 +0.034 23 15 192 +15
27NOV26 6.00 C 0.000 0.000 0.000 0.048 +0.016 22 0 120 0
27NOV26 6.25 C 0.020 0.020 0.020 0.016 +0.006 22 1 136 +1
27NOV26 6.50 C 0.000 0.000 0.000 0.005 +0.002 23 0 15 0
27NOV26 6.75 C 0.000 0.000 0.000 0.002 +0.001 24 0 30 0
27NOV26 7.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 2.036 +0.106 52 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.933 +0.102 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.848 +0.117 59 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.740 +0.108 48 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.641 +0.109 46 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.542 +0.112 43 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.441 +0.108 39 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.342 +0.122 37 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.244 +0.122 36 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.144 +0.124 33 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.043 +0.123 29 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.956 +0.127 33 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.848 +0.118 27 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.753 +0.117 26 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.662 +0.102 25 0 2 0
30DEC26 5.25 C 0.426 0.426 0.426 0.441 +0.081 23 15 66 +15
30DEC26 5.50 C 0.000 0.000 0.000 0.258 +0.058 22 0 464 0
30DEC26 5.75 C 0.147 0.147 0.137 0.132 +0.035 21 34 167 -16
30DEC26 6.00 C 0.000 0.000 0.000 0.059 +0.018 21 0 42 0
30DEC26 6.25 C 0.034 0.034 0.034 0.024 +0.008 21 3 63 +3
30DEC26 6.50 C 0.000 0.000 0.000 0.009 +0.003 21 0 30 0
30DEC26 6.75 C 0.000 0.000 0.000 0.003 +0.001 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.001 0.000 21 0 66 0
30DEC26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28JAN27 4.20 C 0.000 0.000 0.000 1.451 +0.118 42 0 0 0
28JAN27 4.30 C 0.000 0.000 0.000 1.352 +0.132 39 0 0 0
28JAN27 4.40 C 0.000 0.000 0.000 1.252 +0.130 37 0 0 0
28JAN27 4.50 C 0.000 0.000 0.000 1.153 +0.133 34 0 0 0
28JAN27 4.60 C 0.000 0.000 0.000 1.058 +0.135 33 0 0 0
28JAN27 4.70 C 0.000 0.000 0.000 0.958 +0.129 30 0 0 0
28JAN27 4.80 C 0.000 0.000 0.000 0.862 +0.129 29 0 0 0
28JAN27 4.90 C 0.000 0.000 0.000 0.767 +0.125 27 0 0 0
28JAN27 5.00 C 0.000 0.000 0.000 0.673 +0.109 25 0 0 0
28JAN27 5.25 C 0.000 0.000 0.000 0.455 +0.080 23 0 200 0
28JAN27 5.50 C 0.000 0.000 0.000 0.282 +0.059 22 0 3 0
28JAN27 5.75 C 0.000 0.000 0.000 0.162 +0.040 21 0 2 0
28JAN27 6.00 C 0.000 0.000 0.000 0.087 +0.024 21 0 30 0
28JAN27 6.25 C 0.000 0.000 0.000 0.043 +0.013 21 0 15 0
28JAN27 6.50 C 0.000 0.000 0.000 0.021 +0.007 21 0 0 0
28JAN27 6.75 C 0.000 0.000 0.000 0.010 +0.004 21 0 0 0
28JAN27 7.00 C 0.000 0.000 0.000 0.004 +0.001 21 0 0 0
28JAN27 7.25 C 0.000 0.000 0.000 0.002 +0.001 22 0 0 0
28JAN27 7.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28JAN27 7.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 2.054 +0.124 52 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.958 +0.127 50 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.852 +0.121 46 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.759 +0.127 45 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.658 +0.126 42 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.555 +0.125 39 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.457 +0.124 37 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.352 +0.132 33 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.252 +0.130 31 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.154 +0.129 29 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.064 +0.133 29 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.969 +0.129 28 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.879 +0.127 27 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.786 +0.118 25 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.699 +0.110 24 0 4 0
30MAR27 5.25 C 0.000 0.000 0.000 0.509 +0.094 23 0 13 0
30MAR27 5.50 C 0.000 0.000 0.000 0.354 +0.072 22 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.244 +0.056 22 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.162 +0.045 22 0 75 0
30MAR27 6.25 C 0.000 0.000 0.000 0.104 +0.032 22 0 225 0
30MAR27 6.50 C 0.000 0.000 0.000 0.064 +0.022 22 0 69 0
30MAR27 6.75 C 0.000 0.000 0.000 0.039 +0.015 22 0 60 0
30MAR27 7.00 C 0.000 0.000 0.000 0.023 +0.010 22 0 57 0
30MAR27 7.25 C 0.000 0.000 0.000 0.013 +0.006 22 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.008 +0.005 22 0 2 0
30MAR27 7.75 C 0.000 0.000 0.000 0.004 +0.002 22 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 2.054 +0.124 42 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.958 +0.127 41 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.852 +0.121 37 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.759 +0.127 36 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.658 +0.126 34 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.555 +0.125 31 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.457 +0.124 30 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.356 +0.126 27 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.263 +0.125 27 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.173 +0.122 26 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.084 +0.119 26 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.992 +0.109 24 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.905 +0.099 23 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.823 +0.090 23 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.747 +0.085 22 0 5 0
29JUN27 5.25 C 0.000 0.000 0.000 0.577 +0.070 22 0 321 0
29JUN27 5.50 C 0.000 0.000 0.000 0.438 +0.062 22 0 318 0
29JUN27 5.75 C 0.000 0.000 0.000 0.326 +0.037 21 0 0 0
29JUN27 6.00 C 0.228 0.249 0.228 0.236 +0.027 21 30 37 +30
29JUN27 6.25 C 0.171 0.194 0.171 0.167 +0.018 21 30 31 +30
29JUN27 6.50 C 0.000 0.000 0.000 0.116 +0.012 21 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.079 +0.008 21 0 15 0
29JUN27 7.00 C 0.000 0.000 0.000 0.053 +0.005 21 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.034 +0.003 21 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 0.022 +0.002 21 0 2 0
29JUN27 7.75 C 0.000 0.000 0.000 0.014 +0.001 21 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 1.555 +0.125 26 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.458 +0.125 24 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.365 +0.123 24 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.275 +0.121 23 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.190 +0.120 23 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.112 +0.122 23 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.032 +0.119 22 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 0.955 +0.116 22 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 0.881 +0.094 22 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 0.800 +0.079 21 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 0.642 +0.073 21 0 30 0
29SEP27 5.50 C 0.000 0.000 0.000 0.507 +0.062 21 0 4 0
29SEP27 5.75 C 0.000 0.000 0.000 0.400 +0.055 21 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 0.310 +0.046 21 0 63 0
29SEP27 6.25 C 0.000 0.000 0.000 0.252 +0.041 22 0 15 0
29SEP27 6.50 C 0.000 0.000 0.000 0.182 +0.025 21 0 15 0
29SEP27 6.75 C 0.000 0.000 0.000 0.142 +0.026 22 0 1 0
29SEP27 7.00 C 0.000 0.000 0.000 0.106 +0.022 22 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.078 +0.018 22 0 1 0
29SEP27 7.50 C 0.000 0.000 0.000 0.057 +0.015 22 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.040 +0.011 22 0 0 0
TOTAL CALL 244 5,631 +33
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 108 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 102 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 96 0 30 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 90 0 50 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 84 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 79 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 73 0 30 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 68 0 30 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 62 0 62 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 57 0 33 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 52 0 69 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 47 0 200 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 42 0 124 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 37 0 288 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 32 0 226 0
29OCT26 5.25 P 0.000 0.000 0.000 0.005 -0.010 27 0 272 0
29OCT26 5.50 P 0.041 0.043 0.033 0.041 -0.042 25 70 243 +10
29OCT26 5.75 P 0.170 0.175 0.170 0.165 -0.096 24 45 90 -15
29OCT26 6.00 P 0.000 0.000 0.000 0.380 -0.120 0 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 0.630 -0.121 0 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.880 -0.124 0 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.130 -0.123 0 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.380 -0.124 0 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.630 -0.124 0 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.880 -0.123 0 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.130 -0.123 0 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 4.60 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 -0.002 23 0 40 0
27NOV26 4.80 P 0.000 0.000 0.000 0.002 -0.003 22 0 62 0
27NOV26 4.90 P 0.000 0.000 0.000 0.005 -0.004 23 0 91 0
27NOV26 5.00 P 0.000 0.000 0.000 0.009 -0.008 23 0 93 0
27NOV26 5.25 P 0.043 0.043 0.043 0.036 -0.024 22 9 209 0
27NOV26 5.50 P 0.109 0.109 0.098 0.104 -0.041 22 24 114 -6
27NOV26 5.75 P 0.000 0.000 0.000 0.224 -0.074 21 0 64 0
27NOV26 6.00 P 0.414 0.414 0.414 0.409 -0.093 22 15 15 +15
27NOV26 6.25 P 0.000 0.000 0.000 0.631 -0.122 20 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.880 -0.124 0 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.130 -0.123 0 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.380 -0.124 0 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.630 -0.124 0 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 1.880 -0.123 0 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 2.130 -0.123 0 0 0 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30DEC26 3.70 P 0.000 0.000 0.000 0.001 0.000 34 0 18 0
30DEC26 3.80 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 30 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 28 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.001 0.000 26 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 24 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 22 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 -0.002 20 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.003 -0.003 21 0 41 0
30DEC26 4.60 P 0.000 0.000 0.000 0.006 -0.004 21 0 40 0
30DEC26 4.70 P 0.000 0.000 0.000 0.010 -0.006 21 0 20 0
30DEC26 4.80 P 0.000 0.000 0.000 0.017 -0.010 21 0 19 0
30DEC26 4.90 P 0.000 0.000 0.000 0.027 -0.015 21 0 39 0
30DEC26 5.00 P 0.044 0.044 0.041 0.042 -0.020 21 33 114 +30
30DEC26 5.25 P 0.000 0.000 0.000 0.103 -0.032 21 0 156 0
30DEC26 5.50 P 0.000 0.000 0.000 0.204 -0.055 20 0 400 0
30DEC26 5.75 P 0.000 0.000 0.000 0.354 -0.073 20 0 69 0
30DEC26 6.00 P 0.000 0.000 0.000 0.543 -0.086 18 0 1 0
30DEC26 6.25 P 0.000 0.000 0.000 0.771 -0.115 17 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.005 -0.124 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.250 -0.124 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.494 -0.126 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.744 -0.124 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.992 -0.124 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.241 -0.124 0 0 0 0
28JAN27 4.20 P 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
28JAN27 4.30 P 0.000 0.000 0.000 0.002 -0.002 20 0 0 0
28JAN27 4.40 P 0.000 0.000 0.000 0.004 -0.003 20 0 0 0
28JAN27 4.50 P 0.000 0.000 0.000 0.008 -0.004 21 0 15 0
28JAN27 4.60 P 0.000 0.000 0.000 0.013 -0.006 21 0 30 0
28JAN27 4.70 P 0.000 0.000 0.000 0.020 -0.009 21 0 15 0
28JAN27 4.80 P 0.000 0.000 0.000 0.031 -0.012 21 0 15 0
28JAN27 4.90 P 0.000 0.000 0.000 0.045 -0.017 21 0 15 0
28JAN27 5.00 P 0.000 0.000 0.000 0.064 -0.022 21 0 15 0
28JAN27 5.25 P 0.135 0.135 0.135 0.129 -0.045 20 15 230 +15
28JAN27 5.50 P 0.000 0.000 0.000 0.235 -0.052 20 0 15 0
28JAN27 5.75 P 0.000 0.000 0.000 0.384 -0.067 20 0 2 0
28JAN27 6.00 P 0.000 0.000 0.000 0.570 -0.074 20 0 0 0
28JAN27 6.25 P 0.000 0.000 0.000 0.771 -0.122 15 0 0 0
28JAN27 6.50 P 0.000 0.000 0.000 1.005 -0.126 0 0 0 0
28JAN27 6.75 P 0.000 0.000 0.000 1.250 -0.124 0 0 0 0
28JAN27 7.00 P 0.000 0.000 0.000 1.494 -0.126 0 0 0 0
28JAN27 7.25 P 0.000 0.000 0.000 1.744 -0.124 0 0 0 0
28JAN27 7.50 P 0.000 0.000 0.000 1.992 -0.124 0 0 0 0
28JAN27 7.75 P 0.000 0.000 0.000 2.241 -0.124 0 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.001 0.000 24 0 3 0
30MAR27 3.70 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.002 0.000 22 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.003 -0.001 21 0 92 0
30MAR27 4.10 P 0.000 0.000 0.000 0.006 0.000 22 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.009 0.000 22 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.013 -0.001 22 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.019 -0.002 22 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.028 -0.003 22 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.039 -0.004 22 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.051 -0.008 22 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.068 -0.011 22 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.092 -0.011 22 0 25 0
30MAR27 5.00 P 0.000 0.000 0.000 0.112 -0.020 22 0 7 0
30MAR27 5.25 P 0.000 0.000 0.000 0.191 -0.037 21 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.302 -0.041 21 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.442 -0.064 21 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.611 -0.086 20 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 0.804 -0.105 19 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.015 -0.123 14 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.253 -0.124 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.494 -0.127 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.744 -0.124 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.992 -0.124 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.241 -0.124 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.002 -0.001 21 0 30 0
29JUN27 3.70 P 0.000 0.000 0.000 0.003 -0.002 21 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.004 -0.003 21 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.006 -0.004 21 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.010 -0.005 21 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.014 -0.007 21 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.019 -0.010 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.027 -0.011 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.036 -0.016 21 0 4 0
29JUN27 4.50 P 0.000 0.000 0.000 0.049 -0.018 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.064 -0.022 21 0 15 0
29JUN27 4.70 P 0.000 0.000 0.000 0.082 -0.026 21 0 21 0
29JUN27 4.80 P 0.000 0.000 0.000 0.104 -0.028 21 0 23 0
29JUN27 4.90 P 0.000 0.000 0.000 0.128 -0.035 21 0 36 0
29JUN27 5.00 P 0.000 0.000 0.000 0.158 -0.027 21 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.242 -0.043 21 0 302 0
29JUN27 5.50 P 0.000 0.000 0.000 0.350 -0.078 21 0 300 0
29JUN27 5.75 P 0.000 0.000 0.000 0.482 -0.076 20 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.644 -0.093 20 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.829 -0.107 19 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.035 -0.118 18 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.264 -0.119 15 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.498 -0.125 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.744 -0.125 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.992 -0.124 0 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.241 -0.124 0 0 0 0
29SEP27 4.10 P 0.000 0.000 0.000 0.030 -0.006 21 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.040 -0.006 22 0 2 0
29SEP27 4.30 P 0.000 0.000 0.000 0.052 -0.007 22 0 2 0
29SEP27 4.40 P 0.000 0.000 0.000 0.066 -0.009 22 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.083 -0.010 22 0 22 0
29SEP27 4.60 P 0.000 0.000 0.000 0.101 -0.014 22 0 22 0
29SEP27 4.70 P 0.000 0.000 0.000 0.124 -0.015 22 0 21 0
29SEP27 4.80 P 0.000 0.000 0.000 0.149 -0.019 22 0 22 0
29SEP27 4.90 P 0.000 0.000 0.000 0.179 -0.020 22 0 22 0
29SEP27 5.00 P 0.000 0.000 0.000 0.210 -0.025 22 0 4 0
29SEP27 5.25 P 0.000 0.000 0.000 0.306 -0.034 22 0 4 0
29SEP27 5.50 P 0.000 0.000 0.000 0.427 -0.043 22 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.567 -0.055 22 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.731 -0.060 22 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 0.907 -0.087 22 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 1.090 -0.106 21 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 1.295 -0.113 20 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.511 -0.124 0 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.749 -0.124 0 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.992 -0.126 0 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 2.241 -0.124 0 0 0 0
TOTAL PUT 211 4,824 +49
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 ($0.001) CLOSING PRICE HK$ 9.125
29OCT26 6.50 C 0.000 0.000 0.000 2.630 -0.001 0 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.380 -0.001 0 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 2.131 0.000 58 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.881 -0.001 48 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.631 +0.013 33 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.381 -0.002 0 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.131 +0.012 0 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.882 +0.012 24 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.633 +0.011 20 0 60 0
29OCT26 8.75 C 0.000 0.000 0.000 0.395 +0.009 20 0 94 0
29OCT26 9.00 C 0.158 0.158 0.158 0.190 -0.008 19 30 811 0
29OCT26 9.25 C 0.071 0.071 0.055 0.067 -0.002 20 313 1,575 +12
29OCT26 9.50 C 0.020 0.021 0.020 0.017 -0.001 20 39 1,177 -15
29OCT26 9.75 C 0.000 0.000 0.000 0.003 -0.001 21 0 987 0
29OCT26 10.00 C 0.000 0.000 0.000 0.001 0.000 24 0 346 0
29OCT26 10.50 C 0.000 0.000 0.000 0.001 0.000 35 0 265 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 45 0 230 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 54 0 138 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 63 0 116 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 72 0 5 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 87 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 94 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 101 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 2.630 -0.019 0 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.380 -0.020 0 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.131 -0.006 0 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 1.881 -0.024 0 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.632 -0.008 0 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.385 -0.008 0 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 1.153 +0.012 17 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.908 +0.012 16 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.673 +0.011 16 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.460 +0.010 16 0 0 0
27NOV26 9.00 C 0.254 0.254 0.250 0.283 -0.002 16 60 805 +60
27NOV26 9.25 C 0.000 0.000 0.000 0.158 +0.002 17 0 1,468 0
27NOV26 9.50 C 0.000 0.000 0.000 0.078 +0.003 17 0 234 0
27NOV26 9.75 C 0.000 0.000 0.000 0.033 +0.002 17 0 274 0
27NOV26 10.00 C 0.024 0.024 0.024 0.012 0.000 17 50 275 0
27NOV26 10.50 C 0.000 0.000 0.000 0.002 +0.001 18 0 350 0
27NOV26 11.00 C 0.000 0.000 0.000 0.001 0.000 21 0 88 0
27NOV26 11.50 C 0.000 0.000 0.000 0.001 0.000 26 0 120 0
27NOV26 12.00 C 0.000 0.000 0.000 0.001 0.000 30 0 1,407 0
27NOV26 12.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.652 -0.020 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.404 -0.021 0 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.157 -0.020 0 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 1.910 -0.021 0 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.664 -0.021 0 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.420 -0.020 0 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.183 +0.012 16 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.948 +0.011 16 0 7 0
30DEC26 8.50 C 0.000 0.000 0.000 0.728 +0.009 16 0 30 0
30DEC26 8.75 C 0.000 0.000 0.000 0.533 -0.007 16 0 260 0
30DEC26 9.00 C 0.000 0.000 0.000 0.366 -0.006 16 0 232 0
30DEC26 9.25 C 0.000 0.000 0.000 0.239 -0.001 16 0 160 0
30DEC26 9.50 C 0.000 0.000 0.000 0.149 +0.003 17 0 803 0
30DEC26 9.75 C 0.000 0.000 0.000 0.084 +0.001 16 0 181 0
30DEC26 10.00 C 0.000 0.000 0.000 0.045 +0.001 16 0 385 0
30DEC26 10.50 C 0.000 0.000 0.000 0.010 0.000 16 0 320 0
30DEC26 11.00 C 0.000 0.000 0.000 0.002 0.000 17 0 483 0
30DEC26 11.50 C 0.000 0.000 0.000 0.001 0.000 19 0 342 0
30DEC26 12.00 C 0.000 0.000 0.000 0.001 0.000 22 0 8,195 0
30DEC26 12.50 C 0.000 0.000 0.000 0.001 0.000 25 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.001 0.000 28 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 33 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 35 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 38 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.001 0.000 46 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.001 0.000 48 0 32 0
28JAN27 6.50 C 0.000 0.000 0.000 2.674 -0.023 0 0 0 0
28JAN27 6.75 C 0.000 0.000 0.000 2.427 -0.024 0 0 0 0
28JAN27 7.00 C 0.000 0.000 0.000 2.182 -0.020 0 0 0 0
28JAN27 7.25 C 0.000 0.000 0.000 1.937 -0.018 0 0 0 0
28JAN27 7.50 C 0.000 0.000 0.000 1.692 -0.019 14 0 0 0
28JAN27 7.75 C 0.000 0.000 0.000 1.450 -0.020 16 0 0 0
28JAN27 8.00 C 0.000 0.000 0.000 1.214 -0.021 16 0 0 0
28JAN27 8.25 C 0.000 0.000 0.000 0.994 +0.012 17 0 0 0
28JAN27 8.50 C 0.000 0.000 0.000 0.787 +0.011 17 0 0 0
28JAN27 8.75 C 0.000 0.000 0.000 0.599 -0.011 17 0 3 0
28JAN27 9.00 C 0.000 0.000 0.000 0.439 -0.009 17 0 0 0
28JAN27 9.25 C 0.000 0.000 0.000 0.314 -0.003 17 0 0 0
28JAN27 9.50 C 0.000 0.000 0.000 0.221 +0.006 17 0 135 0
28JAN27 9.75 C 0.000 0.000 0.000 0.145 +0.005 17 0 0 0
28JAN27 10.00 C 0.000 0.000 0.000 0.091 +0.003 17 0 13 0
28JAN27 10.50 C 0.000 0.000 0.000 0.032 +0.002 17 0 0 0
28JAN27 11.00 C 0.000 0.000 0.000 0.010 +0.001 17 0 0 0
28JAN27 11.50 C 0.000 0.000 0.000 0.003 0.000 18 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 21 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 2.719 -0.020 20 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.476 -0.021 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.234 -0.019 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 1.991 -0.020 19 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.752 -0.022 19 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.520 -0.020 18 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.296 -0.020 18 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.107 +0.016 19 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.920 +0.017 19 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.752 +0.017 19 0 30 0
30MAR27 9.00 C 0.000 0.000 0.000 0.586 0.000 18 0 33 0
30MAR27 9.25 C 0.000 0.000 0.000 0.490 +0.017 20 0 68 0
30MAR27 9.50 C 0.000 0.000 0.000 0.357 -0.007 19 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.275 +0.003 19 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.215 +0.022 19 0 122 0
30MAR27 10.50 C 0.000 0.000 0.000 0.114 +0.008 19 0 211 0
30MAR27 11.00 C 0.000 0.000 0.000 0.057 +0.006 19 0 148 0
30MAR27 11.50 C 0.000 0.000 0.000 0.027 +0.004 19 0 740 0
30MAR27 12.00 C 0.000 0.000 0.000 0.012 +0.002 19 0 151 0
30MAR27 12.50 C 0.000 0.000 0.000 0.005 0.000 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 20 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 2.771 -0.019 28 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.532 -0.019 26 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.293 -0.019 25 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 2.055 -0.021 23 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.826 -0.015 22 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.603 -0.011 21 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.393 -0.006 21 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.155 -0.042 18 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.971 -0.011 18 0 30 0
29JUN27 8.75 C 0.000 0.000 0.000 0.804 -0.015 18 0 60 0
29JUN27 9.00 C 0.000 0.000 0.000 0.677 +0.003 19 0 400 0
29JUN27 9.25 C 0.553 0.553 0.553 0.545 -0.003 19 30 450 0
29JUN27 9.50 C 0.000 0.000 0.000 0.433 -0.021 19 0 114 0
29JUN27 9.75 C 0.000 0.000 0.000 0.339 -0.022 19 0 60 0
29JUN27 10.00 C 0.000 0.000 0.000 0.262 -0.021 19 0 87 0
29JUN27 10.50 C 0.230 0.230 0.230 0.149 -0.018 19 14 186 0
29JUN27 11.00 C 0.000 0.000 0.000 0.082 -0.014 19 0 241 0
29JUN27 11.50 C 0.000 0.000 0.000 0.042 -0.010 19 0 471 0
29JUN27 12.00 C 0.000 0.000 0.000 0.022 -0.006 19 0 61 0
29JUN27 12.50 C 0.000 0.000 0.000 0.011 -0.003 19 0 2 0
29JUN27 13.00 C 0.000 0.000 0.000 0.005 -0.002 19 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.003 -0.001 19 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.001 -0.001 18 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 2.772 -0.022 27 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 2.534 -0.020 25 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.296 -0.021 24 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 2.064 -0.019 23 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 1.838 -0.011 22 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 1.624 -0.002 21 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 1.421 +0.006 21 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 1.223 +0.003 20 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 1.013 +0.003 19 0 50 0
29SEP27 8.75 C 0.000 0.000 0.000 0.855 +0.003 19 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.736 +0.004 20 0 210 0
29SEP27 9.25 C 0.000 0.000 0.000 0.611 +0.003 19 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.502 +0.001 19 0 30 0
29SEP27 9.75 C 0.000 0.000 0.000 0.407 -0.001 19 0 77 0
29SEP27 10.00 C 0.000 0.000 0.000 0.331 0.000 19 0 29 0
29SEP27 10.50 C 0.000 0.000 0.000 0.212 0.000 19 0 118 0
29SEP27 11.00 C 0.000 0.000 0.000 0.134 0.000 19 0 123 0
29SEP27 11.50 C 0.000 0.000 0.000 0.083 -0.001 19 0 10 0
29SEP27 12.00 C 0.000 0.000 0.000 0.050 -0.001 19 0 48 0
29SEP27 12.50 C 0.000 0.000 0.000 0.030 0.000 19 0 0 0
29SEP27 13.00 C 0.000 0.000 0.000 0.018 0.000 19 0 1 0
TOTAL CALL 536 28,514 +57
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 72 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.001 0.000 48 0 21 0
29OCT26 7.75 P 0.000 0.000 0.000 0.001 0.000 41 0 70 0
29OCT26 8.00 P 0.000 0.000 0.000 0.001 0.000 34 0 87 0
29OCT26 8.25 P 0.000 0.000 0.000 0.001 0.000 27 0 158 0
29OCT26 8.50 P 0.000 0.000 0.000 0.002 0.000 21 0 1,071 0
29OCT26 8.75 P 0.023 0.023 0.015 0.013 -0.003 20 630 1,392 +442
29OCT26 9.00 P 0.067 0.067 0.056 0.061 -0.009 20 120 1,225 -13
29OCT26 9.25 P 0.200 0.200 0.200 0.193 -0.002 21 10 266 0
29OCT26 9.50 P 0.000 0.000 0.000 0.386 -0.015 20 0 58 0
29OCT26 9.75 P 0.000 0.000 0.000 0.625 -0.015 0 0 92 0
29OCT26 10.00 P 0.000 0.000 0.000 0.875 -0.015 0 0 60 0
29OCT26 10.50 P 0.000 0.000 0.000 1.396 +0.006 59 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 1.895 +0.005 73 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.395 +0.005 86 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 2.896 +0.006 99 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.395 +0.005 111 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.894 +0.004 120 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.396 +0.006 132 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 4.896 +0.006 142 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.396 +0.006 152 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 0.001 0.000 27 0 25 0
27NOV26 7.50 P 0.000 0.000 0.000 0.001 0.000 24 0 12 0
27NOV26 7.75 P 0.000 0.000 0.000 0.001 0.000 20 0 61 0
27NOV26 8.00 P 0.000 0.000 0.000 0.001 -0.001 16 0 165 0
27NOV26 8.25 P 0.000 0.000 0.000 0.006 0.000 17 0 907 0
27NOV26 8.50 P 0.000 0.000 0.000 0.020 -0.001 17 0 294 0
27NOV26 8.75 P 0.000 0.000 0.000 0.058 -0.002 17 0 1,206 0
27NOV26 9.00 P 0.146 0.146 0.140 0.130 -0.001 16 3 781 -2
27NOV26 9.25 P 0.000 0.000 0.000 0.256 +0.003 17 0 58 0
27NOV26 9.50 P 0.000 0.000 0.000 0.426 -0.010 16 0 139 0
27NOV26 9.75 P 0.000 0.000 0.000 0.637 -0.013 16 0 10 0
27NOV26 10.00 P 0.000 0.000 0.000 0.875 -0.015 0 0 30 0
27NOV26 10.50 P 0.000 0.000 0.000 1.396 +0.006 31 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 1.896 +0.006 39 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.396 +0.006 46 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 2.896 +0.006 53 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.396 +0.005 58 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 3.895 +0.005 64 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.396 +0.006 70 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 4.896 +0.006 75 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.396 +0.006 80 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.001 0.000 23 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.001 0.000 17 0 31 0
30DEC26 7.75 P 0.000 0.000 0.000 0.003 0.000 17 0 10 0
30DEC26 8.00 P 0.021 0.021 0.021 0.008 -0.001 16 1 114 +1
30DEC26 8.25 P 0.000 0.000 0.000 0.022 -0.002 16 0 209 0
30DEC26 8.50 P 0.000 0.000 0.000 0.052 -0.003 16 0 882 0
30DEC26 8.75 P 0.000 0.000 0.000 0.106 -0.005 16 0 783 0
30DEC26 9.00 P 0.000 0.000 0.000 0.192 -0.003 16 0 539 0
30DEC26 9.25 P 0.000 0.000 0.000 0.316 +0.003 17 0 235 0
30DEC26 9.50 P 0.000 0.000 0.000 0.472 -0.024 16 0 282 0
30DEC26 9.75 P 0.000 0.000 0.000 0.664 -0.012 16 0 66 0
30DEC26 10.00 P 0.000 0.000 0.000 0.884 -0.014 16 0 328 0
30DEC26 10.50 P 0.000 0.000 0.000 1.396 +0.006 25 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 1.896 +0.006 30 0 45 0
30DEC26 11.50 P 0.000 0.000 0.000 2.396 +0.006 36 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 2.896 +0.006 41 0 225 0
30DEC26 12.50 P 0.000 0.000 0.000 3.396 +0.005 46 0 100 0
30DEC26 13.00 P 0.000 0.000 0.000 3.895 +0.005 50 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.396 +0.006 54 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.896 +0.006 58 0 30 0
30DEC26 14.50 P 0.000 0.000 0.000 5.396 +0.006 62 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.895 +0.005 65 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.395 +0.005 69 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.895 +0.005 72 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.395 +0.005 75 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.895 +0.005 78 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.396 +0.006 82 0 0 0
28JAN27 6.50 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28JAN27 6.75 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28JAN27 7.00 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
28JAN27 7.25 P 0.000 0.000 0.000 0.002 0.000 18 0 0 0
28JAN27 7.50 P 0.000 0.000 0.000 0.004 0.000 17 0 0 0
28JAN27 7.75 P 0.000 0.000 0.000 0.010 0.000 17 0 0 0
28JAN27 8.00 P 0.000 0.000 0.000 0.023 0.000 17 0 0 0
28JAN27 8.25 P 0.000 0.000 0.000 0.048 -0.001 17 0 0 0
28JAN27 8.50 P 0.000 0.000 0.000 0.087 -0.005 17 0 20 0
28JAN27 8.75 P 0.000 0.000 0.000 0.154 +0.001 17 0 0 0
28JAN27 9.00 P 0.000 0.000 0.000 0.253 -0.003 18 0 2 0
28JAN27 9.25 P 0.000 0.000 0.000 0.369 +0.006 17 0 30 0
28JAN27 9.50 P 0.000 0.000 0.000 0.529 +0.008 18 0 30 0
28JAN27 9.75 P 0.000 0.000 0.000 0.702 -0.008 17 0 0 0
28JAN27 10.00 P 0.000 0.000 0.000 0.907 -0.010 17 0 0 0
28JAN27 10.50 P 0.000 0.000 0.000 1.396 +0.006 22 0 0 0
28JAN27 11.00 P 0.000 0.000 0.000 1.896 +0.006 27 0 0 0
28JAN27 11.50 P 0.000 0.000 0.000 2.396 +0.006 32 0 0 0
28JAN27 12.00 P 0.000 0.000 0.000 2.896 +0.006 36 0 0 0
28JAN27 12.50 P 0.000 0.000 0.000 3.396 +0.005 40 0 0 0
28JAN27 13.00 P 0.000 0.000 0.000 3.895 +0.005 44 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.003 0.000 20 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.006 0.000 19 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.013 +0.002 19 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.025 +0.002 19 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.045 +0.003 19 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.071 +0.003 19 0 152 0
30MAR27 8.25 P 0.000 0.000 0.000 0.114 +0.004 19 0 348 0
30MAR27 8.50 P 0.155 0.155 0.155 0.173 +0.004 19 30 76 +28
30MAR27 8.75 P 0.000 0.000 0.000 0.252 +0.005 19 0 100 0
30MAR27 9.00 P 0.000 0.000 0.000 0.350 +0.004 19 0 208 0
30MAR27 9.25 P 0.000 0.000 0.000 0.469 +0.003 18 0 190 0
30MAR27 9.50 P 0.000 0.000 0.000 0.629 +0.002 19 0 238 0
30MAR27 9.75 P 0.000 0.000 0.000 0.795 0.000 19 0 166 0
30MAR27 10.00 P 0.000 0.000 0.000 0.980 -0.002 19 0 166 0
30MAR27 10.50 P 0.000 0.000 0.000 1.421 +0.019 21 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 1.896 +0.006 23 0 4 0
30MAR27 11.50 P 0.000 0.000 0.000 2.396 +0.006 27 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 2.896 +0.006 30 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 3.396 +0.005 34 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.895 +0.005 37 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.396 +0.006 40 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.896 +0.006 43 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.396 +0.006 46 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.895 +0.005 48 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.395 +0.005 51 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.895 +0.005 53 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.011 -0.004 19 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.021 -0.007 19 0 15 0
29JUN27 7.00 P 0.000 0.000 0.000 0.037 -0.010 19 0 20 0
29JUN27 7.25 P 0.000 0.000 0.000 0.062 -0.013 19 0 122 0
29JUN27 7.50 P 0.000 0.000 0.000 0.097 -0.011 19 0 116 0
29JUN27 7.75 P 0.000 0.000 0.000 0.138 -0.020 18 0 281 0
29JUN27 8.00 P 0.000 0.000 0.000 0.198 -0.024 18 0 303 0
29JUN27 8.25 P 0.000 0.000 0.000 0.275 -0.027 18 0 157 0
29JUN27 8.50 P 0.000 0.000 0.000 0.368 -0.031 18 0 133 0
29JUN27 8.75 P 0.000 0.000 0.000 0.479 -0.032 18 0 114 0
29JUN27 9.00 P 0.000 0.000 0.000 0.607 -0.033 18 0 380 0
29JUN27 9.25 P 0.000 0.000 0.000 0.751 -0.033 18 0 489 0
29JUN27 9.50 P 0.000 0.000 0.000 0.940 -0.034 18 0 124 0
29JUN27 9.75 P 0.000 0.000 0.000 1.121 -0.033 18 0 204 0
29JUN27 10.00 P 0.000 0.000 0.000 1.274 -0.030 17 0 402 0
29JUN27 10.50 P 0.000 0.000 0.000 1.682 -0.020 15 0 331 0
29JUN27 11.00 P 0.000 0.000 0.000 2.118 -0.012 0 0 160 0
29JUN27 11.50 P 0.000 0.000 0.000 2.570 -0.007 0 0 36 0
29JUN27 12.00 P 0.000 0.000 0.000 3.035 -0.001 0 0 46 0
29JUN27 12.50 P 0.000 0.000 0.000 3.506 +0.003 0 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 3.984 +0.010 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.464 +0.016 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.948 +0.023 0 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.430 +0.020 0 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 0.027 -0.002 19 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.045 -0.002 19 0 10 0
29SEP27 7.00 P 0.000 0.000 0.000 0.070 -0.002 19 0 224 0
29SEP27 7.25 P 0.000 0.000 0.000 0.104 -0.004 19 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 0.150 -0.004 19 0 29 0
29SEP27 7.75 P 0.000 0.000 0.000 0.208 -0.005 19 0 74 0
29SEP27 8.00 P 0.000 0.000 0.000 0.280 -0.004 19 0 31 0
29SEP27 8.25 P 0.000 0.000 0.000 0.362 0.000 19 0 89 0
29SEP27 8.50 P 0.000 0.000 0.000 0.469 0.000 19 0 24 0
29SEP27 8.75 P 0.000 0.000 0.000 0.572 +0.003 19 0 94 0
29SEP27 9.00 P 0.000 0.000 0.000 0.699 +0.001 19 0 84 0
29SEP27 9.25 P 0.000 0.000 0.000 0.842 +0.002 18 0 63 0
29SEP27 9.50 P 0.000 0.000 0.000 1.018 -0.010 19 0 65 0
29SEP27 9.75 P 0.000 0.000 0.000 1.155 -0.010 18 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 1.367 +0.014 19 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 1.766 +0.017 18 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 2.187 +0.016 18 0 19 0
29SEP27 11.50 P 0.000 0.000 0.000 2.622 +0.017 14 0 12 0
29SEP27 12.00 P 0.000 0.000 0.000 3.071 +0.018 0 0 5 0
29SEP27 12.50 P 0.000 0.000 0.000 3.532 +0.021 0 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 4.002 +0.021 0 0 30 0
TOTAL PUT 794 18,389 +456
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$ 124.400
23OCT26 103.00 C 0.00 0.00 0.00 21.50 +0.22 100 0 0 0
23OCT26 104.00 C 0.00 0.00 0.00 20.53 +0.20 101 0 0 0
23OCT26 105.00 C 0.00 0.00 0.00 19.56 +0.17 101 0 0 0
23OCT26 106.00 C 0.00 0.00 0.00 18.60 +0.13 101 0 0 0
23OCT26 107.00 C 0.00 0.00 0.00 17.65 +0.09 101 0 0 0
23OCT26 108.00 C 0.00 0.00 0.00 16.71 +0.05 101 0 0 0
23OCT26 109.00 C 0.00 0.00 0.00 15.78 0.00 100 0 0 0
23OCT26 110.00 C 0.00 0.00 0.00 14.87 -0.04 100 0 0 0
23OCT26 111.00 C 0.00 0.00 0.00 13.97 -0.10 100 0 0 0
23OCT26 112.00 C 0.00 0.00 0.00 13.10 -0.14 100 0 0 0
23OCT26 113.00 C 0.00 0.00 0.00 12.25 -0.19 101 0 0 0
23OCT26 114.00 C 0.00 0.00 0.00 11.41 -0.25 100 0 0 0
23OCT26 115.00 C 0.00 0.00 0.00 10.83 -0.08 108 0 0 0
23OCT26 116.00 C 0.00 0.00 0.00 10.04 -0.14 107 0 0 0
23OCT26 117.00 C 0.00 0.00 0.00 9.28 -0.20 106 0 0 0
23OCT26 118.00 C 0.00 0.00 0.00 8.55 -0.26 105 0 0 0
23OCT26 119.00 C 0.00 0.00 0.00 7.84 -0.32 105 0 0 0
23OCT26 120.00 C 0.00 0.00 0.00 7.17 -0.15 104 0 0 0
23OCT26 121.00 C 0.00 0.00 0.00 6.39 -0.50 100 0 0 0
23OCT26 122.00 C 0.00 0.00 0.00 5.68 -0.63 97 0 0 0
23OCT26 123.00 C 0.00 0.00 0.00 5.19 -0.58 99 0 0 0
23OCT26 124.00 C 0.00 0.00 0.00 4.76 -0.51 101 0 1 0
23OCT26 125.00 C 0.00 0.00 0.00 4.17 -0.63 98 0 1 0
23OCT26 126.00 C 0.00 0.00 0.00 3.71 -0.66 98 0 0 0
23OCT26 127.00 C 4.75 4.75 4.43 3.38 -0.58 100 5 5 +5
23OCT26 128.00 C 0.00 0.00 0.00 2.95 -0.64 98 0 1 0
23OCT26 129.00 C 3.25 6.00 3.25 2.63 -0.62 99 21 21 +17
23OCT26 130.00 C 3.00 3.00 3.00 2.31 -0.62 99 3 20 +3
23OCT26 131.00 C 0.00 0.00 0.00 2.04 -0.61 99 0 1 0
23OCT26 132.00 C 3.56 4.50 3.56 1.78 -0.61 99 3 2 +2
23OCT26 133.00 C 0.00 0.00 0.00 1.56 -0.59 99 0 2 0
23OCT26 134.00 C 2.03 2.49 2.03 1.35 -0.58 99 3 3 +2
23OCT26 135.00 C 2.70 2.70 2.70 1.18 -0.52 99 1 6 0
23OCT26 136.00 C 0.00 0.00 0.00 1.04 -0.50 100 0 0 0
23OCT26 137.00 C 2.00 3.00 1.90 0.87 -0.51 99 82 81 +80
23OCT26 138.00 C 2.04 2.04 2.04 0.75 -0.49 100 1 2 +1
23OCT26 139.00 C 0.00 0.00 0.00 0.65 -0.46 100 0 0 0
23OCT26 140.00 C 1.20 2.08 1.20 0.57 -0.41 101 4 5 +2
23OCT26 141.00 C 0.00 0.00 0.00 0.49 -0.37 101 0 0 0
23OCT26 142.00 C 0.00 0.00 0.00 0.42 -0.33 101 0 0 0
23OCT26 143.00 C 1.49 1.49 1.44 0.35 -0.31 101 3 189 0
23OCT26 144.00 C 0.89 0.89 0.89 0.30 -0.26 101 1 32 +1
23OCT26 145.00 C 0.75 1.50 0.75 0.25 -0.24 101 4 4 0
23OCT26 146.00 C 0.00 0.00 0.00 0.20 -0.22 100 0 0 0
23OCT26 147.00 C 0.00 0.00 0.00 0.17 -0.20 101 0 12 0
23OCT26 148.00 C 0.40 0.40 0.30 0.14 -0.18 101 3 5 -1
23OCT26 149.00 C 0.50 0.50 0.50 0.12 -0.16 101 4 3 -4
23OCT26 150.00 C 0.00 0.00 0.00 0.10 -0.14 101 0 2 0
23OCT26 152.50 C 0.00 0.00 0.00 0.06 -0.11 101 0 20 0
23OCT26 155.00 C 0.00 0.00 0.00 0.04 -0.07 102 0 47 0
23OCT26 157.50 C 0.18 0.18 0.12 0.03 -0.05 105 3 37 +1
23OCT26 160.00 C 0.00 0.00 0.00 0.02 -0.03 106 0 102 0
23OCT26 162.50 C 0.00 0.00 0.00 0.01 -0.02 104 0 2 0
23OCT26 165.00 C 0.00 0.00 0.00 0.01 -0.01 110 0 2 0
23OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 115 0 30 0
23OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 120 0 3 0
23OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
23OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 130 0 5 0
23OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 135 0 2 0
23OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 140 0 20 0
23OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
23OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
23OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
23OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
23OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
23OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
23OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
23OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
23OCT26 202.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
23OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
23OCT26 207.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
23OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
23OCT26 212.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
23OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
23OCT26 217.50 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 75.44 +0.38 166 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 74.44 +0.38 140 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 71.94 +0.38 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 69.44 +0.38 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 66.95 +0.38 154 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 64.45 +0.38 139 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 61.95 +0.38 108 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 59.45 +0.37 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 56.95 +0.37 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 54.46 +0.38 117 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 51.96 +0.38 104 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 49.46 +0.37 81 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 46.96 +0.37 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 44.47 +0.37 94 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 41.97 +0.35 85 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 39.48 +0.34 87 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 37.00 +0.33 90 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 34.53 +0.31 90 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 32.08 +0.28 91 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 29.65 +0.25 90 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 27.25 +0.19 90 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 24.90 +0.14 90 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 22.61 +0.07 90 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 20.40 0.00 90 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 18.27 -0.07 90 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 16.25 -0.15 90 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 14.34 -0.22 90 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 12.55 -0.30 90 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 10.91 -0.36 90 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 9.40 -0.26 90 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 7.88 -0.37 88 0 38 0
29OCT26 125.00 C 7.40 7.40 6.99 6.69 -0.42 88 8 19 0
29OCT26 127.50 C 0.00 0.00 0.00 5.66 -0.47 89 0 17 0
29OCT26 130.00 C 4.90 4.90 4.90 4.90 -0.24 92 4 25 +1
29OCT26 132.50 C 7.40 7.40 7.40 3.93 -0.40 90 1 16 +1
29OCT26 135.00 C 5.60 5.60 4.06 3.26 -0.37 90 19 34 +17
29OCT26 137.50 C 0.00 0.00 0.00 2.61 -0.42 89 0 1 0
29OCT26 140.00 C 4.00 4.00 2.50 2.21 -0.32 91 2 18 +1
29OCT26 142.50 C 0.00 0.00 0.00 1.78 -0.33 91 0 15 0
29OCT26 145.00 C 0.00 0.00 0.00 1.42 -0.30 91 0 57 0
29OCT26 147.50 C 1.72 1.72 1.72 1.13 -0.33 91 15 66 0
29OCT26 150.00 C 1.62 2.35 0.95 0.89 -0.29 91 40 61 +34
29OCT26 152.50 C 1.19 1.19 1.09 0.70 -0.26 91 30 39 +4
29OCT26 155.00 C 0.00 0.00 0.00 0.54 -0.23 91 0 69 0
29OCT26 157.50 C 1.50 1.50 1.50 0.42 -0.19 91 1 32 +1
29OCT26 160.00 C 1.12 1.12 0.57 0.32 -0.17 90 4 64 +3
29OCT26 162.50 C 0.00 0.00 0.00 0.25 -0.14 91 0 59 0
29OCT26 165.00 C 0.34 0.34 0.34 0.19 -0.11 91 15 97 +15
29OCT26 167.50 C 0.00 0.00 0.00 0.14 -0.10 90 0 147 0
29OCT26 170.00 C 0.00 0.00 0.00 0.11 -0.08 91 0 393 0
29OCT26 172.50 C 0.17 0.17 0.17 0.08 -0.07 90 3 328 0
29OCT26 175.00 C 0.00 0.00 0.00 0.06 -0.05 90 0 202 0
29OCT26 177.50 C 0.00 0.00 0.00 0.05 -0.04 92 0 136 0
29OCT26 180.00 C 0.00 0.00 0.00 0.04 -0.03 92 0 159 0
29OCT26 182.50 C 0.00 0.00 0.00 0.03 -0.03 92 0 60 0
29OCT26 185.00 C 0.00 0.00 0.00 0.02 -0.02 91 0 158 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 -0.02 88 0 64 0
29OCT26 190.00 C 0.10 0.11 0.10 0.01 -0.01 91 11 106 +10
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 93 0 85 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 96 0 77 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 98 0 66 0
29OCT26 200.00 C 0.08 0.08 0.08 0.01 0.00 101 2 46 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 105 0 72 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 110 0 116 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 114 0 52 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 119 0 59 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 123 0 74 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 127 0 126 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 131 0 5 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 135 0 5 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 138 0 4 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 142 0 23 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 146 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 149 0 18 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 156 0 75 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 163 0 2 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 166 0 30 0
29OCT26 290.00 C 0.00 0.00 0.00 0.01 0.00 169 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 0.01 0.00 175 0 27 0
29OCT26 310.00 C 0.00 0.00 0.00 0.01 0.00 181 0 22 0
29OCT26 320.00 C 0.00 0.00 0.00 0.01 0.00 186 0 11 0
29OCT26 330.00 C 0.00 0.00 0.00 0.01 0.00 192 0 34 0
29OCT26 340.00 C 0.00 0.00 0.00 0.01 0.00 197 0 1 0
29OCT26 350.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 0.01 0.00 207 0 36 0
29OCT26 370.00 C 0.00 0.00 0.00 0.01 0.00 212 0 30 0
29OCT26 380.00 C 0.00 0.00 0.00 0.01 0.00 216 0 117 0
30OCT26 104.00 C 0.00 0.00 0.00 21.54 - 93 0 0 -
30OCT26 105.00 C 0.00 0.00 0.00 20.69 - 93 0 0 -
30OCT26 106.00 C 0.00 0.00 0.00 19.85 - 93 0 0 -
30OCT26 107.00 C 0.00 0.00 0.00 19.03 - 93 0 0 -
30OCT26 108.00 C 0.00 0.00 0.00 18.22 - 93 0 0 -
30OCT26 109.00 C 0.00 0.00 0.00 17.43 - 93 0 0 -
30OCT26 110.00 C 0.00 0.00 0.00 16.65 - 93 0 0 -
30OCT26 111.00 C 0.00 0.00 0.00 15.89 - 93 0 0 -
30OCT26 112.00 C 0.00 0.00 0.00 15.16 - 93 0 0 -
30OCT26 113.00 C 0.00 0.00 0.00 14.44 - 93 0 0 -
30OCT26 114.00 C 0.00 0.00 0.00 13.74 - 93 0 0 -
30OCT26 115.00 C 0.00 0.00 0.00 13.06 - 93 0 0 -
30OCT26 116.00 C 0.00 0.00 0.00 12.40 - 93 0 0 -
30OCT26 117.00 C 0.00 0.00 0.00 11.76 - 93 0 0 -
30OCT26 118.00 C 0.00 0.00 0.00 11.15 - 93 0 0 -
30OCT26 119.00 C 0.00 0.00 0.00 10.55 - 93 0 0 -
30OCT26 120.00 C 0.00 0.00 0.00 9.98 - 93 0 0 -
30OCT26 121.00 C 0.00 0.00 0.00 9.42 - 93 0 0 -
30OCT26 122.00 C 0.00 0.00 0.00 8.86 - 92 0 0 -
30OCT26 123.00 C 0.00 0.00 0.00 8.34 - 92 0 0 -
30OCT26 124.00 C 0.00 0.00 0.00 7.84 - 92 0 0 -
30OCT26 125.00 C 0.00 0.00 0.00 7.35 - 92 0 0 -
30OCT26 126.00 C 0.00 0.00 0.00 6.85 - 91 0 0 -
30OCT26 127.00 C 0.00 0.00 0.00 6.41 - 91 0 0 -
30OCT26 128.00 C 0.00 0.00 0.00 5.95 - 90 0 0 -
30OCT26 129.00 C 0.00 0.00 0.00 5.58 - 91 0 0 -
30OCT26 130.00 C 0.00 0.00 0.00 5.22 - 91 0 0 -
30OCT26 131.00 C 0.00 0.00 0.00 4.88 - 91 0 0 -
30OCT26 132.00 C 0.00 0.00 0.00 4.55 - 91 0 0 -
30OCT26 133.00 C 0.00 0.00 0.00 4.25 - 91 0 0 -
30OCT26 134.00 C 0.00 0.00 0.00 3.96 - 91 0 0 -
30OCT26 135.00 C 5.13 6.60 5.13 3.69 - 91 6 6 -
30OCT26 136.00 C 4.81 6.63 4.81 3.43 - 91 6 6 -
30OCT26 137.00 C 3.93 3.93 3.93 3.22 - 92 15 15 -
30OCT26 138.00 C 0.00 0.00 0.00 3.00 - 92 0 0 -
30OCT26 139.00 C 3.98 3.98 3.98 2.79 - 92 6 6 -
30OCT26 140.00 C 3.74 3.74 3.74 2.56 - 92 6 6 -
30OCT26 141.00 C 3.23 3.23 3.23 2.36 - 92 15 15 -
30OCT26 142.00 C 0.00 0.00 0.00 2.21 - 92 0 0 -
30OCT26 143.00 C 0.00 0.00 0.00 2.13 - 94 0 0 -
30OCT26 144.00 C 4.85 4.85 4.85 1.97 - 94 8 8 -
27NOV26 49.00 C 0.00 0.00 0.00 75.57 +0.38 91 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 74.58 +0.38 96 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 72.09 +0.38 92 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 69.61 +0.37 93 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 67.13 +0.37 92 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 64.67 +0.37 94 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 62.21 +0.36 93 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 59.76 +0.35 93 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 57.34 +0.34 93 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 54.93 +0.33 93 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 52.55 +0.32 93 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 50.20 +0.30 93 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 47.88 +0.29 93 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 45.60 +0.27 93 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 43.36 +0.25 93 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 41.17 +0.23 93 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 39.03 +0.20 93 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 36.94 +0.17 93 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 34.92 +0.15 93 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 32.96 +0.13 93 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 31.06 +0.10 93 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 29.23 +0.08 93 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 27.47 +0.06 93 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 25.78 +0.03 93 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 24.17 +0.02 93 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 22.62 -0.01 93 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 21.15 -0.03 93 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 19.75 -0.05 93 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 18.42 -0.06 93 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 17.16 +0.26 93 0 51 0
27NOV26 122.50 C 16.20 16.20 16.20 15.82 -0.11 92 3 30 0
27NOV26 125.00 C 15.04 15.04 15.04 14.69 -0.12 92 2 2 +2
27NOV26 127.50 C 13.94 16.70 13.94 13.64 -0.02 92 22 99 -22
27NOV26 130.00 C 17.49 17.49 13.40 12.63 -0.21 92 4 3 +1
27NOV26 132.50 C 13.83 13.83 13.83 11.69 -0.12 92 8 8 +8
27NOV26 135.00 C 13.00 13.00 11.00 10.83 -0.15 92 9 11 +7
27NOV26 137.50 C 10.37 10.50 10.34 10.00 -0.20 92 80 80 +79
27NOV26 140.00 C 10.34 10.34 9.25 9.32 -0.30 93 86 89 +86
27NOV26 142.50 C 8.90 9.01 8.65 8.65 -0.16 93 80 151 +74
27NOV26 145.00 C 8.65 8.65 7.92 8.02 -0.16 93 98 154 +87
27NOV26 147.50 C 7.60 7.70 7.40 7.40 -0.19 93 24 105 +24
27NOV26 150.00 C 9.25 9.26 7.22 6.84 -0.19 93 5 86 +5
27NOV26 152.50 C 0.00 0.00 0.00 6.33 -0.20 94 0 87 0
27NOV26 155.00 C 0.00 0.00 0.00 5.85 -0.21 94 0 68 0
27NOV26 157.50 C 0.00 0.00 0.00 5.41 -0.21 94 0 15 0
27NOV26 160.00 C 6.30 7.50 5.74 5.00 -0.19 94 23 53 +14
27NOV26 162.50 C 0.00 0.00 0.00 4.61 -0.17 94 0 34 0
27NOV26 165.00 C 6.50 6.50 6.50 4.24 -0.16 94 9 28 -9
27NOV26 167.50 C 0.00 0.00 0.00 3.89 -0.15 94 0 17 0
27NOV26 170.00 C 5.13 5.13 3.78 3.57 -0.15 94 2 20 0
27NOV26 172.50 C 0.00 0.00 0.00 3.27 -0.15 94 0 19 0
27NOV26 175.00 C 0.00 0.00 0.00 3.00 -0.14 94 0 20 0
27NOV26 177.50 C 0.00 0.00 0.00 2.75 -0.14 94 0 16 0
27NOV26 180.00 C 3.60 3.60 3.60 2.52 -0.13 94 1 37 +1
27NOV26 182.50 C 0.00 0.00 0.00 2.30 -0.13 94 0 13 0
27NOV26 185.00 C 0.00 0.00 0.00 2.11 -0.12 94 0 29 0
27NOV26 187.50 C 0.00 0.00 0.00 1.93 -0.12 94 0 20 0
27NOV26 190.00 C 2.05 2.05 2.05 1.76 -0.12 94 1 1 +1
27NOV26 192.50 C 0.00 0.00 0.00 1.61 -0.11 94 0 60 0
27NOV26 195.00 C 0.00 0.00 0.00 1.48 -0.05 94 0 33 0
27NOV26 197.50 C 0.00 0.00 0.00 1.35 -0.10 94 0 56 0
27NOV26 200.00 C 0.00 0.00 0.00 1.23 -0.10 94 0 124 0
27NOV26 205.00 C 1.88 2.04 1.88 1.03 -0.08 94 16 62 +8
27NOV26 210.00 C 1.28 1.28 1.28 0.86 -0.07 94 1 35 0
27NOV26 215.00 C 0.00 0.00 0.00 0.69 -0.07 93 0 17 0
27NOV26 220.00 C 1.01 1.01 1.01 0.60 -0.05 94 3 32 0
27NOV26 225.00 C 0.00 0.00 0.00 0.48 -0.07 93 0 62 0
27NOV26 230.00 C 0.00 0.00 0.00 0.40 -0.05 93 0 47 0
27NOV26 235.00 C 0.00 0.00 0.00 0.33 -0.04 93 0 17 0
27NOV26 240.00 C 0.00 0.00 0.00 0.28 -0.03 93 0 1 0
27NOV26 245.00 C 0.00 0.00 0.00 0.23 -0.03 93 0 6 0
27NOV26 250.00 C 0.00 0.00 0.00 0.19 -0.03 93 0 8 0
27NOV26 255.00 C 0.00 0.00 0.00 0.16 -0.02 93 0 18 0
27NOV26 260.00 C 0.00 0.00 0.00 0.13 -0.02 93 0 1 0
27NOV26 265.00 C 0.00 0.00 0.00 0.11 -0.02 93 0 1 0
27NOV26 270.00 C 0.30 0.30 0.30 0.10 -0.01 94 15 34 0
27NOV26 275.00 C 0.00 0.00 0.00 0.08 -0.01 93 0 31 0
27NOV26 280.00 C 0.00 0.00 0.00 0.06 -0.02 92 0 4 0
27NOV26 285.00 C 0.00 0.00 0.00 0.05 -0.01 92 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 0.04 -0.01 92 0 37 0
27NOV26 295.00 C 0.00 0.00 0.00 0.03 -0.01 91 0 1 0
27NOV26 300.00 C 0.00 0.00 0.00 0.02 -0.01 90 0 7 0
27NOV26 310.00 C 0.00 0.00 0.00 0.01 -0.01 87 0 0 0
27NOV26 320.00 C 0.11 0.16 0.11 0.01 0.00 90 101 103 +101
27NOV26 330.00 C 0.00 0.00 0.00 0.01 0.00 93 0 2 0
27NOV26 340.00 C 0.00 0.00 0.00 0.01 0.00 95 0 3 0
27NOV26 350.00 C 0.00 0.00 0.00 0.01 0.00 98 0 27 0
27NOV26 360.00 C 0.00 0.00 0.00 0.01 0.00 100 0 38 0
27NOV26 370.00 C 0.00 0.00 0.00 0.01 0.00 102 0 37 0
27NOV26 380.00 C 0.04 0.04 0.04 0.01 0.00 105 3 214 +3
30DEC26 49.00 C 0.00 0.00 0.00 75.78 +0.38 87 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 74.80 +0.38 87 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 72.36 +0.38 87 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 69.93 +0.37 87 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 67.52 +0.37 87 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 65.13 +0.36 87 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 62.76 +0.35 87 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 60.42 +0.34 87 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 58.12 +0.34 87 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 55.85 +0.33 87 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 53.62 +0.32 87 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 51.43 +0.31 87 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 49.28 +0.30 87 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 47.18 +0.28 87 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 45.13 +0.27 87 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 43.14 +0.26 87 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 41.20 +0.25 87 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 39.31 +0.23 87 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 37.49 +0.23 87 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 35.72 +0.21 87 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 34.01 +0.20 87 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 32.36 +0.19 87 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 30.77 +0.18 87 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 29.23 +0.15 87 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 27.76 +0.15 87 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 26.35 +0.14 87 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 24.99 +0.12 87 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 23.70 +0.12 87 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 22.45 +0.10 87 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 21.27 +0.10 87 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 19.84 +0.37 85 0 110 0
30DEC26 125.00 C 0.00 0.00 0.00 18.81 +0.38 86 0 52 0
30DEC26 127.50 C 0.00 0.00 0.00 17.83 +0.39 86 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 16.88 +0.36 86 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 15.98 +0.33 86 0 300 0
30DEC26 135.00 C 0.00 0.00 0.00 15.12 -0.05 86 0 700 0
30DEC26 137.50 C 0.00 0.00 0.00 14.28 -0.05 86 0 400 0
30DEC26 140.00 C 0.00 0.00 0.00 13.47 -0.03 86 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.75 -0.11 86 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 12.19 +0.13 87 0 0 0
30DEC26 147.50 C 11.39 11.39 11.39 11.74 +0.35 88 1 1 +1
30DEC26 150.00 C 0.00 0.00 0.00 10.75 +0.01 87 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 10.14 +0.01 87 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 9.55 -0.01 87 0 150 0
30DEC26 157.50 C 0.00 0.00 0.00 9.01 0.00 87 0 168 0
30DEC26 160.00 C 0.00 0.00 0.00 8.49 0.00 87 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 8.00 -0.01 87 0 3 0
30DEC26 165.00 C 0.00 0.00 0.00 7.53 -0.02 87 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 7.09 -0.23 87 0 17 0
30DEC26 170.00 C 0.00 0.00 0.00 6.68 -0.02 87 0 55 0
30DEC26 172.50 C 0.00 0.00 0.00 6.29 -0.21 87 0 40 0
30DEC26 175.00 C 0.00 0.00 0.00 5.92 -0.02 87 0 43 0
30DEC26 177.50 C 0.00 0.00 0.00 5.58 -0.02 87 0 25 0
30DEC26 180.00 C 0.00 0.00 0.00 5.25 -0.02 87 0 52 0
30DEC26 182.50 C 0.00 0.00 0.00 4.94 -0.02 87 0 49 0
30DEC26 185.00 C 0.00 0.00 0.00 4.65 -0.03 87 0 70 0
30DEC26 187.50 C 0.00 0.00 0.00 4.38 -0.02 87 0 52 0
30DEC26 190.00 C 0.00 0.00 0.00 4.12 -0.02 87 0 46 0
30DEC26 192.50 C 0.00 0.00 0.00 3.87 -0.03 87 0 20 0
30DEC26 195.00 C 0.00 0.00 0.00 3.65 -0.02 87 0 37 0
30DEC26 197.50 C 0.00 0.00 0.00 3.43 -0.03 87 0 19 0
30DEC26 200.00 C 0.00 0.00 0.00 3.23 -0.03 87 0 27 0
30DEC26 205.00 C 0.00 0.00 0.00 2.86 -0.02 87 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 2.53 -0.03 87 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 2.24 -0.02 87 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 1.98 -0.03 87 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 1.75 -0.03 87 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 1.55 -0.03 87 0 15 0
30DEC26 235.00 C 0.00 0.00 0.00 1.37 -0.03 87 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 1.22 -0.02 87 0 1 0
30DEC26 245.00 C 0.00 0.00 0.00 1.08 -0.02 87 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 0.96 -0.01 87 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 0.85 -0.01 87 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.75 -0.04 87 0 5 0
30DEC26 265.00 C 0.00 0.00 0.00 0.67 -0.01 87 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.59 -0.02 87 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 0.52 -0.02 87 0 2 0
30DEC26 280.00 C 0.00 0.00 0.00 0.46 -0.02 87 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.41 -0.03 87 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 0.37 -0.01 87 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.33 -0.01 87 0 0 0
30DEC26 300.00 C 0.85 1.02 0.83 0.30 -0.01 87 26 45 +20
30DEC26 310.00 C 0.00 0.00 0.00 0.23 -0.01 87 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 0.18 -0.01 87 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 0.14 -0.01 86 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 0.11 -0.01 86 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 0.10 0.00 88 0 7 0
30DEC26 360.00 C 0.00 0.00 0.00 0.08 0.00 88 0 1 0
30DEC26 370.00 C 0.00 0.00 0.00 0.06 0.00 87 0 0 0
30DEC26 380.00 C 0.50 0.54 0.43 0.05 0.00 87 88 136 +85
28JAN27 49.00 C 0.00 0.00 0.00 76.09 +0.37 87 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 75.13 +0.36 87 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 72.76 +0.36 87 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 70.41 +0.35 87 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 68.09 +0.34 87 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 65.80 +0.33 87 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 63.55 +0.32 87 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 61.33 +0.31 87 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 59.15 +0.30 87 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 57.02 +0.29 87 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 54.93 +0.28 87 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 52.89 +0.27 87 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 50.89 +0.25 87 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 48.95 +0.24 87 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 47.05 +0.22 87 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 45.21 +0.21 87 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 43.42 +0.20 87 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 41.68 +0.18 87 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 39.99 +0.17 87 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 38.36 +0.15 87 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 36.78 +0.14 87 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 35.26 +0.14 87 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 33.78 +0.12 87 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 32.36 +0.11 87 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 30.99 +0.10 87 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 29.67 +0.09 87 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 28.39 +0.07 87 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 27.17 +0.07 87 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 25.99 +0.06 87 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 24.86 +0.05 87 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 23.52 +0.01 86 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 22.50 +0.01 86 0 0 0
28JAN27 127.50 C 22.88 22.88 22.88 21.52 0.00 86 1 1 0
28JAN27 130.00 C 0.00 0.00 0.00 20.58 +0.33 86 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 19.70 -0.01 86 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 18.86 +0.01 87 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 18.11 +0.08 87 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 17.35 +0.10 87 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 16.52 -0.02 87 0 15 0
28JAN27 145.00 C 0.00 0.00 0.00 15.78 -0.02 87 0 1 0
28JAN27 147.50 C 0.00 0.00 0.00 15.27 +0.17 88 0 12 0
28JAN27 150.00 C 0.00 0.00 0.00 14.39 -0.03 87 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 13.74 -0.04 87 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 13.12 -0.04 87 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 12.52 -0.05 87 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 11.96 -0.04 87 0 0 0
28JAN27 162.50 C 0.00 0.00 0.00 11.41 -0.06 87 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 10.90 -0.05 87 0 10 0
28JAN27 167.50 C 0.00 0.00 0.00 10.71 +0.24 88 0 0 0
28JAN27 170.00 C 0.00 0.00 0.00 10.23 -0.06 88 0 32 0
28JAN27 172.50 C 0.00 0.00 0.00 9.76 -0.06 88 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 9.05 -0.33 87 0 15 0
28JAN27 177.50 C 0.00 0.00 0.00 8.90 -0.06 88 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 8.24 -0.07 87 0 8 0
28JAN27 182.50 C 0.00 0.00 0.00 7.87 -0.06 87 0 7 0
28JAN27 185.00 C 0.00 0.00 0.00 7.51 -0.07 87 0 5 0
28JAN27 187.50 C 0.00 0.00 0.00 7.17 -0.07 87 0 22 0
28JAN27 190.00 C 0.00 0.00 0.00 6.85 -0.06 87 0 15 0
28JAN27 192.50 C 0.00 0.00 0.00 6.54 -0.06 87 0 0 0
28JAN27 195.00 C 0.00 0.00 0.00 6.24 -0.26 87 0 25 0
28JAN27 197.50 C 0.00 0.00 0.00 5.96 -0.06 87 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 5.69 -0.06 87 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 5.19 -0.06 87 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 4.73 -0.06 87 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 4.31 -0.07 87 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 3.93 -0.07 87 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 3.59 -0.06 87 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 3.28 -0.06 87 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 2.99 -0.06 87 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 2.73 -0.06 87 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 2.50 -0.05 87 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 2.28 -0.05 87 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 2.08 -0.05 87 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 1.91 -0.04 87 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 1.80 -0.04 88 0 30 0
28JAN27 270.00 C 0.00 0.00 0.00 1.60 -0.09 87 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 1.46 -0.09 87 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 1.38 -0.04 87 0 15 0
28JAN27 285.00 C 0.00 0.00 0.00 1.22 -0.04 87 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 1.12 -0.04 87 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 1.03 -0.03 87 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 0.94 -0.04 87 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 0.79 -0.03 87 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 0.67 -0.03 87 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 77.09 +0.32 88 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 76.20 +0.32 88 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 73.99 +0.30 88 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 71.83 +0.29 88 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 69.71 +0.27 88 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 67.63 +0.26 88 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 65.59 +0.24 88 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 63.60 +0.23 88 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 61.65 +0.21 88 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 59.75 +0.19 88 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 57.90 +0.18 88 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 56.09 +0.16 88 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 54.33 +0.15 88 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 52.62 +0.14 88 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 50.95 +0.12 88 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 49.33 +0.10 88 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 47.75 +0.08 88 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 46.22 +0.07 88 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 44.74 +0.06 88 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 43.30 +0.05 88 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 41.90 +0.03 88 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 40.55 +0.02 88 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 39.23 0.00 88 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 37.96 -0.01 88 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 36.73 -0.02 88 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 35.53 -0.03 88 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 34.38 -0.04 88 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 33.26 -0.05 88 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 32.18 -0.06 88 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 31.13 -0.07 88 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 30.06 -0.14 88 0 100 0
30MAR27 125.00 C 0.00 0.00 0.00 29.10 +0.02 88 0 100 0
30MAR27 127.50 C 0.00 0.00 0.00 28.17 +0.01 88 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 27.24 -0.01 88 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 26.37 -0.02 88 0 100 0
30MAR27 135.00 C 0.00 0.00 0.00 25.57 -0.02 88 0 115 0
30MAR27 137.50 C 0.00 0.00 0.00 24.73 -0.03 88 0 0 0
30MAR27 140.00 C 26.30 26.30 26.30 23.97 -0.04 88 20 121 +20
30MAR27 142.50 C 0.00 0.00 0.00 23.13 -0.14 88 0 81 0
30MAR27 145.00 C 0.00 0.00 0.00 22.38 -0.14 88 0 300 0
30MAR27 147.50 C 0.00 0.00 0.00 21.66 -0.15 88 0 491 0
30MAR27 150.00 C 0.00 0.00 0.00 20.97 -0.14 88 0 211 0
30MAR27 152.50 C 0.00 0.00 0.00 20.29 -0.15 88 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 19.64 -0.16 88 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 19.35 +0.18 89 0 15 0
30MAR27 160.00 C 0.00 0.00 0.00 18.40 -0.16 88 0 506 0
30MAR27 162.50 C 0.00 0.00 0.00 17.81 -0.17 88 0 732 0
30MAR27 165.00 C 0.00 0.00 0.00 17.25 -0.16 88 0 241 0
30MAR27 167.50 C 0.00 0.00 0.00 16.70 -0.17 88 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 16.17 -0.17 88 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 15.66 -0.17 88 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 15.16 -0.18 88 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 14.68 -0.18 88 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 14.22 -0.18 88 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 13.77 -0.18 88 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 13.34 -0.18 88 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 12.92 -0.18 88 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 12.52 -0.18 88 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 12.13 -0.18 88 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 11.76 -0.18 88 0 15 0
30MAR27 197.50 C 0.00 0.00 0.00 11.39 -0.18 88 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 11.04 -0.18 88 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 10.37 -0.18 88 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 9.74 -0.18 88 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 9.16 -0.18 88 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 8.61 -0.18 88 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 8.10 -0.17 88 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 7.62 -0.17 88 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 7.18 -0.16 88 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 6.76 -0.16 88 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 6.36 -0.16 88 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 6.00 -0.15 88 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 5.65 -0.16 88 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 5.33 -0.15 88 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 5.02 -0.15 88 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 4.74 -0.14 88 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 4.47 -0.14 88 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 4.22 -0.14 88 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 3.99 -0.13 88 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 3.77 -0.13 88 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 3.56 -0.13 88 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 3.37 -0.12 88 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 3.01 -0.12 88 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 2.69 -0.11 88 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 2.42 -0.10 88 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 2.17 -0.10 88 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 1.95 -0.09 88 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 1.75 -0.09 88 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 1.58 -0.08 88 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 1.42 -0.08 88 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 78.93 +0.35 90 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 78.11 +0.34 90 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 76.19 +0.33 90 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 74.28 +0.33 90 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 72.38 +0.33 90 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 70.58 +0.31 90 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 68.83 +0.31 90 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 67.08 +0.31 90 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 65.34 +0.30 90 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 63.75 +0.28 90 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 62.17 +0.28 90 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 60.60 +0.27 90 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 59.04 +0.28 90 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 57.57 +0.25 90 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 56.18 +0.25 90 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 54.80 +0.24 90 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 53.43 +0.25 90 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 52.05 +0.24 90 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 50.75 +0.22 90 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 49.56 +0.21 90 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 48.38 +0.21 90 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 47.20 +0.21 90 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 46.02 +0.21 90 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 44.84 +0.21 90 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 43.74 +0.18 90 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 42.75 +0.18 90 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 41.76 +0.17 90 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 40.78 +0.18 90 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 39.79 +0.17 90 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 38.81 +0.18 90 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 37.82 +0.17 90 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 36.92 +0.14 90 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 36.12 +0.14 90 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 35.32 +0.14 90 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 34.51 +0.13 90 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 33.71 +0.14 90 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 32.91 +0.14 90 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 32.11 +0.14 90 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 31.31 +0.14 90 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 30.58 +0.11 90 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 29.94 +0.10 90 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 29.31 +0.11 90 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 28.68 +0.11 90 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 28.04 +0.10 90 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 27.41 +0.10 90 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 26.78 +0.11 90 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 26.14 +0.10 90 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 25.51 +0.10 90 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 24.89 +0.08 90 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 24.40 +0.08 90 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 23.91 +0.07 90 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 23.43 +0.08 90 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 22.94 +0.07 90 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 22.46 +0.08 90 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 21.97 +0.07 90 0 15 0
29JUN27 185.00 C 0.00 0.00 0.00 21.49 +0.08 90 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 21.00 +0.07 90 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 20.52 +0.08 90 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 20.03 +0.07 90 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 19.57 +0.05 90 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 19.21 +0.05 90 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 18.85 +0.06 90 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 18.12 +0.05 90 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 17.40 +0.05 90 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 16.68 +0.05 90 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 15.96 +0.05 90 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 15.24 +0.05 90 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 14.67 +0.03 90 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 14.15 +0.03 90 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 13.63 +0.03 90 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 13.11 +0.02 90 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 12.59 +0.02 90 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 12.08 +0.03 90 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 11.56 +0.03 90 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 11.10 +0.02 90 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 10.74 +0.02 90 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 10.38 +0.02 90 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 10.02 +0.02 90 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 9.65 +0.01 90 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 9.29 +0.01 90 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 8.93 +0.01 90 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 8.57 +0.01 90 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 7.95 +0.01 90 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 7.46 0.00 90 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 6.98 +0.01 90 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 6.49 0.00 90 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 6.01 0.00 90 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 5.59 -0.01 90 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 5.28 0.00 90 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 4.96 -0.01 90 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 80.99 +0.39 92 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 80.25 +0.38 92 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 78.56 +0.38 92 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 76.89 +0.38 92 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 75.22 +0.38 92 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 73.56 +0.39 92 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 72.05 +0.38 92 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 70.57 +0.38 92 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 69.08 +0.37 92 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 67.60 +0.38 92 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 66.14 +0.37 92 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 64.85 +0.37 92 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 63.56 +0.37 92 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 62.26 +0.37 92 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 60.97 +0.37 92 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 59.68 +0.38 92 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 58.47 +0.36 92 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 57.37 +0.36 92 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 56.27 +0.36 92 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 55.17 +0.36 92 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 54.07 +0.36 92 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 52.97 +0.36 92 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 51.87 +0.36 92 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 50.89 +0.34 92 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 49.98 +0.35 92 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 49.06 +0.34 92 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 48.15 +0.34 92 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 47.24 +0.34 92 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 46.33 +0.34 92 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 44.93 +0.35 91 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 44.04 +0.37 91 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 43.18 +0.27 91 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 42.46 +0.32 91 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 41.63 +0.24 91 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 41.06 +0.41 91 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 40.36 +0.79 91 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 39.64 +0.39 91 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 38.74 +0.29 91 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 38.12 +0.25 91 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 37.61 +0.44 91 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 37.07 +0.32 92 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 36.46 +0.29 92 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 35.88 +0.29 92 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 35.31 +0.30 92 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 34.73 +1.03 92 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 34.16 +0.76 92 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 33.58 +1.07 92 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 33.18 +1.17 92 0 20 0
29SEP27 167.50 C 0.00 0.00 0.00 32.44 +1.06 92 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 31.86 +0.60 92 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 31.29 +0.85 92 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 30.71 +0.30 92 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 30.15 +0.26 92 0 1 0
29SEP27 180.00 C 0.00 0.00 0.00 29.71 +0.26 92 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 29.28 +0.27 92 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 28.89 +0.31 92 0 3 0
29SEP27 187.50 C 0.00 0.00 0.00 28.40 +0.26 92 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 28.29 +0.98 93 0 15 0
29SEP27 192.50 C 0.00 0.00 0.00 27.55 +0.62 92 0 15 0
29SEP27 195.00 C 0.00 0.00 0.00 27.32 +0.40 92 0 15 0
29SEP27 197.50 C 26.35 26.35 26.35 26.80 +0.45 92 1 16 +1
29SEP27 200.00 C 0.00 0.00 0.00 26.22 +0.27 92 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 25.35 +0.27 92 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 24.48 +0.27 92 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 23.74 +0.23 92 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 23.09 +0.23 92 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 22.45 +0.23 92 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 21.81 +0.23 92 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 21.17 +0.23 92 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 20.53 +0.24 92 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 19.89 +0.24 92 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 19.25 +0.24 92 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 18.64 +0.19 92 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 18.19 +0.20 92 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 17.73 +0.20 92 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 17.28 +0.20 92 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 16.82 +0.20 92 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 16.36 +0.20 92 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 15.91 +0.21 92 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 15.45 +0.20 92 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 14.99 +0.20 92 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 14.54 +0.21 92 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 13.80 +0.17 92 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 13.17 +0.17 92 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 12.54 +0.17 92 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 11.91 +0.17 92 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 11.28 +0.16 92 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 10.66 +0.17 92 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 10.16 +0.13 92 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 9.74 +0.13 92 0 0 0
TOTAL CALL 1,091 13,187 +793
23OCT26 103.00 P 0.00 0.00 0.00 0.08 -0.13 102 0 0 0
23OCT26 104.00 P 0.00 0.00 0.00 0.10 -0.16 101 0 0 0
23OCT26 105.00 P 0.00 0.00 0.00 0.13 -0.21 101 0 0 0
23OCT26 106.00 P 0.00 0.00 0.00 0.17 -0.24 101 0 15 0
23OCT26 107.00 P 0.35 0.35 0.35 0.22 -0.28 101 5 5 +5
23OCT26 108.00 P 0.00 0.00 0.00 0.29 -0.32 101 0 0 0
23OCT26 109.00 P 0.49 0.49 0.49 0.36 -0.36 101 15 15 +15
23OCT26 110.00 P 0.30 0.30 0.30 0.45 -0.42 101 2 15 -2
23OCT26 111.00 P 0.00 0.00 0.00 0.56 -0.47 101 0 0 0
23OCT26 112.00 P 0.57 0.57 0.54 0.69 -0.52 101 16 16 +16
23OCT26 113.00 P 0.87 0.87 0.87 0.84 -0.58 101 20 20 +20
23OCT26 114.00 P 0.00 0.00 0.00 1.02 -0.62 102 0 0 0
23OCT26 115.00 P 0.00 0.00 0.00 1.22 -0.68 102 0 1 0
23OCT26 116.00 P 0.00 0.00 0.00 1.44 -0.73 102 0 0 0
23OCT26 117.00 P 0.00 0.00 0.00 1.71 -0.78 102 0 0 0
23OCT26 118.00 P 1.47 1.47 0.95 1.99 -0.84 102 11 10 +9
23OCT26 119.00 P 1.69 1.69 1.10 2.32 -0.86 102 14 7 +7
23OCT26 120.00 P 1.85 2.00 1.85 2.66 -0.93 102 2 4 -1
23OCT26 121.00 P 0.00 0.00 0.00 3.07 -0.94 103 0 1 0
23OCT26 122.00 P 1.79 2.04 1.79 3.48 -0.98 103 3 16 -1
23OCT26 123.00 P 2.54 2.54 2.01 3.96 -0.96 103 4 1 0
23OCT26 124.00 P 4.81 4.81 4.81 4.45 -0.97 103 1 11 +1
23OCT26 125.00 P 4.29 4.29 4.29 4.83 -1.12 100 1 1 +1
23OCT26 126.00 P 2.80 4.00 2.80 5.48 -1.04 102 60 60 +60
23OCT26 127.00 P 0.00 0.00 0.00 6.14 -0.98 104 0 0 0
23OCT26 128.00 P 5.40 5.40 5.40 6.71 -1.13 103 3 3 +3
23OCT26 129.00 P 3.94 3.94 3.94 7.26 -1.01 101 3 3 +3
23OCT26 130.00 P 5.10 5.10 5.10 7.94 -1.01 100 1 5 0
23OCT26 131.00 P 0.00 0.00 0.00 8.62 -1.04 99 0 17 0
23OCT26 132.00 P 0.00 0.00 0.00 9.36 -1.01 99 0 0 0
23OCT26 133.00 P 8.28 8.28 8.28 10.32 -0.80 104 1 0 -1
23OCT26 134.00 P 0.00 0.00 0.00 10.93 -0.96 100 0 0 0
23OCT26 135.00 P 0.00 0.00 0.00 11.79 -0.87 101 0 1 0
23OCT26 136.00 P 0.00 0.00 0.00 12.61 -0.87 100 0 0 0
23OCT26 137.00 P 0.00 0.00 0.00 13.47 -0.84 100 0 0 0
23OCT26 138.00 P 0.00 0.00 0.00 14.35 -0.79 101 0 1 0
23OCT26 139.00 P 0.00 0.00 0.00 15.23 -0.78 101 0 3 0
23OCT26 140.00 P 0.00 0.00 0.00 16.14 -0.74 101 0 4 0
23OCT26 141.00 P 0.00 0.00 0.00 17.05 -0.71 101 0 3 0
23OCT26 142.00 P 0.00 0.00 0.00 17.98 -0.68 101 0 4 0
23OCT26 143.00 P 0.00 0.00 0.00 18.92 -0.66 101 0 9 0
23OCT26 144.00 P 0.00 0.00 0.00 19.85 -0.64 100 0 2 0
23OCT26 145.00 P 0.00 0.00 0.00 20.81 -0.25 100 0 2 0
23OCT26 146.00 P 0.00 0.00 0.00 21.77 -0.59 100 0 1 0
23OCT26 147.00 P 0.00 0.00 0.00 22.74 -0.56 100 0 6 0
23OCT26 148.00 P 0.00 0.00 0.00 23.71 -1.27 100 0 6 0
23OCT26 149.00 P 0.00 0.00 0.00 24.69 -0.53 100 0 0 0
23OCT26 150.00 P 0.00 0.00 0.00 25.67 -0.51 100 0 3 0
23OCT26 152.50 P 0.00 0.00 0.00 28.14 -0.47 102 0 0 0
23OCT26 155.00 P 0.00 0.00 0.00 30.62 -0.44 102 0 14 0
23OCT26 157.50 P 0.00 0.00 0.00 33.11 -1.19 103 0 19 0
23OCT26 160.00 P 0.00 0.00 0.00 35.60 -0.41 0 0 0 0
23OCT26 162.50 P 0.00 0.00 0.00 38.10 -0.40 0 0 0 0
23OCT26 165.00 P 0.00 0.00 0.00 40.60 -0.40 0 0 0 0
23OCT26 167.50 P 0.00 0.00 0.00 43.10 -0.40 0 0 0 0
23OCT26 170.00 P 0.00 0.00 0.00 45.60 -0.40 0 0 0 0
23OCT26 172.50 P 0.00 0.00 0.00 48.10 -0.40 0 0 0 0
23OCT26 175.00 P 0.00 0.00 0.00 50.60 -0.40 0 0 0 0
23OCT26 177.50 P 0.00 0.00 0.00 53.10 -0.40 0 0 0 0
23OCT26 180.00 P 0.00 0.00 0.00 55.60 -0.40 0 0 0 0
23OCT26 182.50 P 0.00 0.00 0.00 58.10 -0.40 0 0 0 0
23OCT26 185.00 P 0.00 0.00 0.00 60.60 -0.40 0 0 0 0
23OCT26 187.50 P 0.00 0.00 0.00 63.10 -0.40 0 0 0 0
23OCT26 190.00 P 0.00 0.00 0.00 65.60 -0.40 0 0 0 0
23OCT26 192.50 P 0.00 0.00 0.00 68.10 -0.40 0 0 0 0
23OCT26 195.00 P 0.00 0.00 0.00 70.60 -0.40 0 0 0 0
23OCT26 197.50 P 0.00 0.00 0.00 73.10 -0.40 0 0 0 0
23OCT26 200.00 P 0.00 0.00 0.00 75.60 -0.40 0 0 0 0
23OCT26 202.50 P 0.00 0.00 0.00 78.10 -0.40 0 0 0 0
23OCT26 205.00 P 0.00 0.00 0.00 80.60 -0.40 0 0 0 0
23OCT26 207.50 P 0.00 0.00 0.00 83.10 -0.40 0 0 0 0
23OCT26 210.00 P 0.00 0.00 0.00 85.60 -0.40 0 0 0 0
23OCT26 212.50 P 0.00 0.00 0.00 88.10 -0.40 0 0 0 0
23OCT26 215.00 P 0.00 0.00 0.00 90.60 -0.40 0 0 0 0
23OCT26 217.50 P 0.00 0.00 0.00 93.10 -0.40 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 127 0 19 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 -0.01 93 0 15 0
29OCT26 85.00 P 0.00 0.00 0.00 0.02 -0.02 93 0 15 0
29OCT26 87.50 P 0.00 0.00 0.00 0.03 -0.04 90 0 24 0
29OCT26 90.00 P 0.00 0.00 0.00 0.06 -0.06 91 0 11 0
29OCT26 92.50 P 0.00 0.00 0.00 0.11 -0.08 91 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 0.17 -0.13 90 0 2 0
29OCT26 97.50 P 0.00 0.00 0.00 0.28 -0.18 90 0 16 0
29OCT26 100.00 P 0.54 0.54 0.54 0.43 -0.23 90 15 64 +15
29OCT26 102.50 P 0.00 0.00 0.00 0.65 -0.29 91 0 30 0
29OCT26 105.00 P 0.00 0.00 0.00 0.93 -0.39 91 0 40 0
29OCT26 107.50 P 0.00 0.00 0.00 1.32 -0.46 91 0 2 0
29OCT26 110.00 P 1.39 2.05 1.39 1.82 -0.52 91 9 28 +1
29OCT26 112.50 P 2.17 2.17 2.17 2.43 -0.59 91 9 48 +9
29OCT26 115.00 P 2.80 2.80 2.80 3.16 -0.67 91 2 36 0
29OCT26 117.50 P 0.00 0.00 0.00 4.02 -0.71 92 0 18 0
29OCT26 120.00 P 4.19 4.20 4.18 5.06 -0.78 92 15 49 +7
29OCT26 122.50 P 0.00 0.00 0.00 6.13 -0.82 91 0 17 0
29OCT26 125.00 P 6.21 7.45 6.21 7.45 -0.91 92 4 41 +2
29OCT26 127.50 P 0.00 0.00 0.00 8.70 -1.04 90 0 50 0
29OCT26 130.00 P 0.00 0.00 0.00 10.57 -0.62 93 0 42 0
29OCT26 132.50 P 9.21 9.21 9.21 11.97 -0.85 90 8 48 -8
29OCT26 135.00 P 0.00 0.00 0.00 13.76 -1.29 90 0 49 0
29OCT26 137.50 P 0.00 0.00 0.00 15.20 -0.79 83 0 67 0
29OCT26 140.00 P 18.44 18.44 18.44 18.19 -0.25 99 1 102 -1
29OCT26 142.50 P 0.00 0.00 0.00 19.15 -1.16 78 1 92 -1
29OCT26 145.00 P 0.00 0.00 0.00 21.33 -1.94 77 0 69 0
29OCT26 147.50 P 0.00 0.00 0.00 24.51 -0.51 99 0 133 0
29OCT26 150.00 P 0.00 0.00 0.00 26.38 -1.45 90 0 177 0
29OCT26 152.50 P 0.00 0.00 0.00 28.39 -1.79 79 0 57 0
29OCT26 155.00 P 0.00 0.00 0.00 31.39 -1.18 102 0 210 0
29OCT26 157.50 P 0.00 0.00 0.00 33.43 -0.97 90 0 370 0
29OCT26 160.00 P 0.00 0.00 0.00 36.17 -0.36 105 0 132 0
29OCT26 162.50 P 0.00 0.00 0.00 38.70 -0.84 111 0 125 0
29OCT26 165.00 P 0.00 0.00 0.00 40.76 -0.43 94 3 17 -3
29OCT26 167.50 P 0.00 0.00 0.00 43.55 -1.29 114 0 36 0
29OCT26 170.00 P 0.00 0.00 0.00 46.05 -0.87 119 0 125 0
29OCT26 172.50 P 43.93 43.93 43.93 48.43 -0.96 117 2 155 0
29OCT26 175.00 P 0.00 0.00 0.00 50.94 -0.85 122 0 109 0
29OCT26 177.50 P 0.00 0.00 0.00 53.32 -0.97 118 0 101 0
29OCT26 180.00 P 0.00 0.00 0.00 55.79 -0.22 120 0 19 0
29OCT26 182.50 P 0.00 0.00 0.00 58.11 -0.39 99 0 19 0
29OCT26 185.00 P 0.00 0.00 0.00 60.74 -1.34 123 0 243 0
29OCT26 187.50 P 0.00 0.00 0.00 63.10 -0.40 0 0 11 0
29OCT26 190.00 P 0.00 0.00 0.00 65.60 -0.40 0 0 14 0
29OCT26 192.50 P 0.00 0.00 0.00 68.14 -0.85 119 0 37 0
29OCT26 195.00 P 0.00 0.00 0.00 70.60 -0.40 0 0 7 0
29OCT26 197.50 P 0.00 0.00 0.00 73.10 -0.40 0 0 6 0
29OCT26 200.00 P 0.00 0.00 0.00 75.60 -1.51 0 0 65 0
29OCT26 205.00 P 0.00 0.00 0.00 80.60 -0.40 0 0 13 0
29OCT26 210.00 P 0.00 0.00 0.00 85.60 -0.40 0 0 14 0
29OCT26 215.00 P 0.00 0.00 0.00 90.60 -0.40 0 0 17 0
29OCT26 220.00 P 0.00 0.00 0.00 95.60 -0.40 0 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 100.60 -0.40 0 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 105.60 -0.40 0 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 110.60 -0.40 0 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 115.60 -0.40 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 120.60 -0.40 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 125.60 -0.40 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 130.60 -0.40 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 135.60 -0.40 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 140.60 -0.40 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 145.60 -0.40 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 150.60 -0.40 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 155.60 -0.40 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 160.60 -0.40 0 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 165.60 -0.40 0 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 170.60 -0.40 0 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 175.60 -0.40 0 0 0 0
29OCT26 310.00 P 0.00 0.00 0.00 185.60 -0.40 0 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 195.60 -0.40 0 0 0 0
29OCT26 330.00 P 0.00 0.00 0.00 205.60 -0.40 0 0 0 0
29OCT26 340.00 P 0.00 0.00 0.00 215.60 -0.40 0 0 0 0
29OCT26 350.00 P 0.00 0.00 0.00 225.60 -0.40 0 0 0 0
29OCT26 360.00 P 0.00 0.00 0.00 235.60 -0.40 0 0 0 0
29OCT26 370.00 P 0.00 0.00 0.00 245.60 -0.40 0 0 0 0
29OCT26 380.00 P 0.00 0.00 0.00 255.60 -0.40 0 0 0 0
30OCT26 104.00 P 0.00 0.00 0.00 1.05 - 93 0 0 -
30OCT26 105.00 P 0.00 0.00 0.00 1.20 - 93 0 0 -
30OCT26 106.00 P 0.00 0.00 0.00 1.40 - 94 0 0 -
30OCT26 107.00 P 0.00 0.00 0.00 1.57 - 94 0 0 -
30OCT26 108.00 P 0.00 0.00 0.00 1.78 - 94 0 0 -
30OCT26 109.00 P 0.00 0.00 0.00 1.99 - 94 0 0 -
30OCT26 110.00 P 0.00 0.00 0.00 2.20 - 94 0 0 -
30OCT26 111.00 P 0.00 0.00 0.00 2.48 - 94 0 0 -
30OCT26 112.00 P 0.00 0.00 0.00 2.75 - 94 0 0 -
30OCT26 113.00 P 3.24 3.24 3.24 3.02 - 94 15 15 -
30OCT26 114.00 P 0.00 0.00 0.00 3.34 - 94 0 0 -
30OCT26 115.00 P 0.00 0.00 0.00 3.68 - 94 0 0 -
30OCT26 116.00 P 4.03 4.03 3.93 4.03 - 94 30 30 -
30OCT26 117.00 P 4.44 4.44 4.44 4.38 - 94 15 15 -
30OCT26 118.00 P 0.00 0.00 0.00 4.80 - 95 0 0 -
30OCT26 119.00 P 0.00 0.00 0.00 5.20 - 94 0 0 -
30OCT26 120.00 P 0.00 0.00 0.00 5.59 - 94 0 0 -
30OCT26 121.00 P 5.78 5.78 5.78 6.02 - 94 15 15 -
30OCT26 122.00 P 0.00 0.00 0.00 6.48 - 94 0 0 -
30OCT26 123.00 P 0.00 0.00 0.00 6.96 - 94 0 0 -
30OCT26 124.00 P 0.00 0.00 0.00 7.52 - 94 0 0 -
30OCT26 125.00 P 0.00 0.00 0.00 7.99 - 94 0 0 -
30OCT26 126.00 P 0.00 0.00 0.00 8.55 - 93 0 0 -
30OCT26 127.00 P 0.00 0.00 0.00 9.13 - 94 0 0 -
30OCT26 128.00 P 7.39 7.39 7.39 9.79 - 95 3 3 -
30OCT26 129.00 P 7.90 7.90 7.90 10.48 - 96 3 3 -
30OCT26 130.00 P 0.00 0.00 0.00 11.07 - 95 0 0 -
30OCT26 131.00 P 0.00 0.00 0.00 11.54 - 93 0 0 -
30OCT26 132.00 P 0.00 0.00 0.00 12.18 - 93 0 0 -
30OCT26 133.00 P 0.00 0.00 0.00 12.87 - 93 0 0 -
30OCT26 134.00 P 0.00 0.00 0.00 13.59 - 93 0 0 -
30OCT26 135.00 P 0.00 0.00 0.00 14.31 - 93 0 0 -
30OCT26 136.00 P 0.00 0.00 0.00 15.02 - 93 0 0 -
30OCT26 137.00 P 0.00 0.00 0.00 15.77 - 93 0 0 -
30OCT26 138.00 P 0.00 0.00 0.00 16.55 - 93 0 0 -
30OCT26 139.00 P 0.00 0.00 0.00 17.33 - 93 0 0 -
30OCT26 140.00 P 0.00 0.00 0.00 18.19 - 94 0 0 -
30OCT26 141.00 P 0.00 0.00 0.00 18.91 - 93 0 0 -
30OCT26 142.00 P 0.00 0.00 0.00 19.74 - 93 0 0 -
30OCT26 143.00 P 0.00 0.00 0.00 20.58 - 93 0 0 -
30OCT26 144.00 P 0.00 0.00 0.00 21.41 - 93 0 0 -
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 -0.01 90 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.02 -0.01 91 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.04 -0.01 93 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.06 -0.02 93 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.10 -0.01 93 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.14 -0.03 93 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.21 -0.03 93 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.29 -0.05 93 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.40 -0.06 93 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.54 -0.07 93 0 2 0
27NOV26 77.50 P 0.00 0.00 0.00 0.73 -0.10 93 0 35 0
27NOV26 80.00 P 0.00 0.00 0.00 0.96 -0.10 94 0 3 0
27NOV26 82.50 P 1.74 1.74 1.74 1.21 -0.14 94 1 2 +1
27NOV26 85.00 P 1.79 1.79 1.79 1.53 -0.14 94 8 21 0
27NOV26 87.50 P 0.00 0.00 0.00 1.89 -0.18 94 0 2 0
27NOV26 90.00 P 0.00 0.00 0.00 2.32 -0.19 94 0 17 0
27NOV26 92.50 P 2.67 3.10 2.67 2.78 -0.24 94 16 15 +15
27NOV26 95.00 P 2.82 2.82 2.82 3.36 -0.24 94 15 3 -12
27NOV26 97.50 P 0.00 0.00 0.00 3.93 -0.28 94 0 33 0
27NOV26 100.00 P 4.33 4.33 4.33 4.66 -0.29 94 15 14 -10
27NOV26 102.50 P 0.00 0.00 0.00 5.40 -0.30 94 0 7 0
27NOV26 105.00 P 4.54 4.54 4.54 6.23 -0.35 94 5 60 +5
27NOV26 107.50 P 0.00 0.00 0.00 7.15 -0.30 95 0 54 0
27NOV26 110.00 P 7.24 7.24 5.82 8.08 -0.30 95 19 87 -4
27NOV26 112.50 P 8.56 8.73 8.56 9.09 -0.29 94 12 30 -9
27NOV26 115.00 P 9.72 9.76 9.72 10.13 -0.33 94 4 39 +4
27NOV26 117.50 P 10.61 10.87 10.61 11.27 -0.35 94 80 80 +80
27NOV26 120.00 P 12.60 12.60 10.23 12.50 -0.35 94 26 60 +20
27NOV26 122.50 P 13.06 13.44 13.06 13.80 -0.36 94 60 111 +50
27NOV26 125.00 P 0.00 0.00 0.00 15.17 -0.38 94 0 64 0
27NOV26 127.50 P 0.00 0.00 0.00 16.61 -0.40 94 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 18.00 -0.58 93 0 4 0
27NOV26 132.50 P 19.00 19.00 19.00 19.69 -0.46 94 6 14 0
27NOV26 135.00 P 0.00 0.00 0.00 21.44 -0.39 95 0 32 0
27NOV26 137.50 P 0.00 0.00 0.00 23.14 -0.41 95 0 45 0
27NOV26 140.00 P 0.00 0.00 0.00 24.89 -0.35 95 1 37 0
27NOV26 142.50 P 0.00 0.00 0.00 26.38 -0.94 93 0 46 0
27NOV26 145.00 P 0.00 0.00 0.00 28.46 -0.98 95 0 64 0
27NOV26 147.50 P 0.00 0.00 0.00 30.16 -1.07 94 0 50 0
27NOV26 150.00 P 27.45 27.45 27.45 32.05 -0.43 94 2 13 0
27NOV26 152.50 P 0.00 0.00 0.00 34.17 -1.13 95 0 54 0
27NOV26 155.00 P 0.00 0.00 0.00 36.28 -0.84 95 0 39 0
27NOV26 157.50 P 0.00 0.00 0.00 37.81 -1.54 92 0 69 0
27NOV26 160.00 P 0.00 0.00 0.00 40.27 -0.28 95 0 44 0
27NOV26 162.50 P 0.00 0.00 0.00 42.04 -1.06 92 0 105 0
27NOV26 165.00 P 38.80 38.80 38.80 43.77 -2.38 89 2 11 -2
27NOV26 167.50 P 0.00 0.00 0.00 46.42 -0.52 93 0 17 0
27NOV26 170.00 P 0.00 0.00 0.00 49.02 -0.10 97 0 19 0
27NOV26 172.50 P 0.00 0.00 0.00 51.24 -0.12 97 0 27 0
27NOV26 175.00 P 0.00 0.00 0.00 53.09 -0.50 93 0 20 0
27NOV26 177.50 P 0.00 0.00 0.00 55.74 -0.09 97 0 40 0
27NOV26 180.00 P 0.00 0.00 0.00 57.61 -0.47 93 0 20 0
27NOV26 182.50 P 0.00 0.00 0.00 60.33 -0.07 98 0 15 0
27NOV26 185.00 P 0.00 0.00 0.00 62.24 -0.47 93 0 14 0
27NOV26 187.50 P 0.00 0.00 0.00 64.55 -0.48 93 0 1 0
27NOV26 190.00 P 0.00 0.00 0.00 66.88 -0.47 93 0 4 0
27NOV26 192.50 P 0.00 0.00 0.00 69.26 -0.45 93 0 2 0
27NOV26 195.00 P 0.00 0.00 0.00 71.63 -0.46 93 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 74.01 -0.46 93 0 1 0
27NOV26 200.00 P 0.00 0.00 0.00 76.40 -0.71 93 0 3 0
27NOV26 205.00 P 0.00 0.00 0.00 81.22 -0.43 93 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 86.07 -0.43 93 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 90.93 -0.43 93 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 95.85 -0.42 93 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 100.77 -0.41 93 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 105.71 -0.40 93 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 110.66 -0.41 93 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 115.63 -0.41 93 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 120.61 -0.40 93 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 125.60 -0.40 0 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 130.60 -0.40 0 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 135.60 -0.40 0 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 140.60 -0.40 0 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 145.60 -0.40 0 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 150.60 -0.40 0 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 155.60 -0.40 0 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 160.60 -0.40 0 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 165.60 -0.40 0 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 170.60 -0.40 0 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 175.60 -0.40 0 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 185.60 -0.40 0 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 195.60 -0.40 0 0 0 0
27NOV26 330.00 P 0.00 0.00 0.00 205.60 -0.40 0 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 215.60 -0.40 0 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 225.60 -0.40 0 0 0 0
27NOV26 360.00 P 0.00 0.00 0.00 235.60 -0.40 0 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 245.60 -0.40 0 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 255.60 -0.40 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.07 -0.01 87 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 0.08 -0.01 86 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.12 -0.01 86 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.18 -0.01 87 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.25 -0.02 87 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.35 -0.02 87 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.46 -0.05 87 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.64 -0.03 87 0 36 0
30DEC26 67.50 P 0.00 0.00 0.00 0.81 -0.05 87 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 1.04 -0.05 87 0 47 0
30DEC26 72.50 P 0.00 0.00 0.00 1.24 -0.11 87 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.57 -0.11 87 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 1.89 -0.13 87 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 2.29 -0.09 87 0 11 0
30DEC26 82.50 P 0.00 0.00 0.00 2.73 -0.10 87 0 17 0
30DEC26 85.00 P 0.00 0.00 0.00 3.19 -0.13 87 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 3.78 -0.12 87 0 34 0
30DEC26 90.00 P 0.00 0.00 0.00 4.49 -0.13 88 0 41 0
30DEC26 92.50 P 0.00 0.00 0.00 5.02 -0.15 87 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 5.76 -0.16 87 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 6.51 -0.16 87 0 5 0
30DEC26 100.00 P 0.00 0.00 0.00 7.35 -0.20 87 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 8.28 -0.19 87 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 9.44 -0.25 88 0 12 0
30DEC26 107.50 P 0.00 0.00 0.00 10.35 -0.28 87 0 10 0
30DEC26 110.00 P 10.60 11.18 10.60 11.40 -0.28 87 2 4 +2
30DEC26 112.50 P 0.00 0.00 0.00 12.53 -0.31 87 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 13.73 -0.31 87 0 11 0
30DEC26 117.50 P 0.00 0.00 0.00 14.99 -0.32 87 0 12 0
30DEC26 120.00 P 0.00 0.00 0.00 16.32 -0.65 87 0 158 0
30DEC26 122.50 P 0.00 0.00 0.00 17.69 -0.32 87 0 146 0
30DEC26 125.00 P 0.00 0.00 0.00 19.12 -0.32 88 0 60 0
30DEC26 127.50 P 0.00 0.00 0.00 20.59 -0.02 87 0 46 0
30DEC26 130.00 P 0.00 0.00 0.00 22.11 -0.13 87 0 0 0
30DEC26 132.50 P 19.44 19.44 19.32 23.23 -0.93 86 2 328 -2
30DEC26 135.00 P 0.00 0.00 0.00 25.03 -0.33 87 1 711 0
30DEC26 137.50 P 0.00 0.00 0.00 26.73 -0.33 87 0 402 0
30DEC26 140.00 P 0.00 0.00 0.00 28.43 -0.33 87 0 15 0
30DEC26 142.50 P 0.00 0.00 0.00 30.14 -0.33 87 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 31.57 -1.34 85 0 74 0
30DEC26 147.50 P 0.00 0.00 0.00 33.72 -0.35 87 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 35.59 -0.35 87 0 33 0
30DEC26 152.50 P 0.00 0.00 0.00 37.74 -1.17 88 0 17 0
30DEC26 155.00 P 0.00 0.00 0.00 39.61 -1.27 88 0 164 0
30DEC26 157.50 P 0.00 0.00 0.00 41.63 -1.25 89 0 191 0
30DEC26 160.00 P 0.00 0.00 0.00 42.76 -1.71 84 0 46 0
30DEC26 162.50 P 0.00 0.00 0.00 45.43 -1.61 87 0 35 0
30DEC26 165.00 P 0.00 0.00 0.00 47.06 -2.06 85 0 45 0
30DEC26 167.50 P 0.00 0.00 0.00 49.70 -1.51 88 0 82 0
30DEC26 170.00 P 0.00 0.00 0.00 51.42 -0.38 87 0 48 0
30DEC26 172.50 P 0.00 0.00 0.00 53.86 -1.70 88 0 49 0
30DEC26 175.00 P 0.00 0.00 0.00 56.02 -1.75 89 0 43 0
30DEC26 177.50 P 0.00 0.00 0.00 57.58 -2.40 85 0 27 0
30DEC26 180.00 P 0.00 0.00 0.00 59.58 -2.62 84 0 53 0
30DEC26 182.50 P 0.00 0.00 0.00 62.22 -2.20 87 0 76 0
30DEC26 185.00 P 0.00 0.00 0.00 64.40 -0.38 87 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 66.65 -0.38 87 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 68.90 -0.38 87 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 71.15 -0.38 87 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 73.40 -0.39 87 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 75.66 -0.39 87 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 77.99 -0.39 87 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 82.65 -0.38 87 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 87.31 -0.39 87 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 92.03 -0.38 87 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 96.80 -0.39 87 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 101.59 -0.38 87 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 106.38 -0.39 87 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 111.24 -0.39 87 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 116.11 -0.39 87 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 120.99 -0.39 87 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 125.89 -0.39 87 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 130.82 -0.39 87 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 135.75 -0.40 87 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 140.70 -0.39 87 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 145.66 -0.39 87 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 150.63 -0.40 87 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 155.61 -0.40 86 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 160.60 -0.40 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 165.60 -0.40 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 170.60 -0.40 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 175.60 -0.40 0 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 185.60 -0.40 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 195.60 -0.40 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 205.60 -0.40 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 215.60 -0.40 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 225.60 -0.40 0 0 0 0
30DEC26 360.00 P 0.00 0.00 0.00 235.60 -0.40 0 0 0 0
30DEC26 370.00 P 0.00 0.00 0.00 245.60 -0.40 0 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 255.60 -0.40 0 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.25 -0.02 87 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.28 -0.03 87 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.39 -0.03 87 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.52 -0.03 87 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 0.68 -0.04 87 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 0.86 -0.06 87 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 1.10 -0.06 87 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 1.35 -0.06 87 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 1.67 -0.08 87 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 2.01 -0.08 87 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 2.39 -0.11 87 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 2.85 -0.11 87 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 3.31 -0.11 87 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 3.85 -0.15 87 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 4.46 -0.15 87 0 0 0
28JAN27 85.00 P 5.40 5.40 5.40 5.22 -0.15 88 1 15 0
28JAN27 87.50 P 0.00 0.00 0.00 5.77 -0.18 87 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 6.54 -0.19 87 0 2 0
28JAN27 92.50 P 0.00 0.00 0.00 7.32 -0.18 87 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 8.13 -0.23 87 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 9.09 -0.23 87 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 10.05 -0.54 87 0 5 0
28JAN27 102.50 P 0.00 0.00 0.00 11.01 -0.23 87 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 12.08 -0.53 87 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 13.33 -0.27 87 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 14.47 -0.28 87 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 15.68 -0.29 88 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 16.94 -0.30 87 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 18.07 -0.50 87 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 19.61 -0.33 87 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 21.04 -0.33 88 0 1 0
28JAN27 125.00 P 0.00 0.00 0.00 22.48 -0.36 88 0 1 0
28JAN27 127.50 P 0.00 0.00 0.00 23.99 -0.19 88 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 25.38 -0.35 87 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 26.93 -0.35 87 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 28.48 -0.35 87 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 30.12 -0.37 87 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 31.85 -0.37 87 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 33.58 -0.38 87 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 35.63 -0.06 88 0 8 0
28JAN27 147.50 P 0.00 0.00 0.00 37.04 -0.38 87 0 4 0
28JAN27 150.00 P 0.00 0.00 0.00 38.82 -0.40 87 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 40.72 -0.40 87 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 42.61 -0.40 87 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 44.59 -1.35 87 0 14 0
28JAN27 160.00 P 0.00 0.00 0.00 46.04 -1.59 85 0 15 0
28JAN27 162.50 P 0.00 0.00 0.00 48.31 -0.41 87 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 50.29 -0.41 87 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 52.33 -0.41 87 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 54.37 -0.41 87 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 56.41 -0.42 87 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 58.46 -0.41 87 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 60.51 -0.41 87 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 62.59 -0.41 87 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 64.75 -0.41 87 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 66.91 -0.42 87 0 0 0
28JAN27 187.50 P 0.00 0.00 0.00 69.07 -0.42 87 0 0 0
28JAN27 190.00 P 0.00 0.00 0.00 71.24 -0.42 87 0 0 0
28JAN27 192.50 P 0.00 0.00 0.00 73.41 -0.42 87 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 75.58 -0.42 87 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 77.78 -0.42 87 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 80.04 -0.42 87 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 84.57 -0.42 87 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 89.10 -0.42 87 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 93.64 -0.42 87 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 98.31 -0.41 87 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 102.99 -0.41 87 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 107.67 -0.42 87 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 112.37 -0.42 87 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 117.14 -0.41 87 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 121.94 -0.41 87 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 126.74 -0.41 87 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 131.55 -0.41 87 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 136.39 -0.40 87 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 141.26 -0.41 87 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 146.15 -0.40 87 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 151.04 -0.40 87 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 155.94 -0.40 87 0 0 0
28JAN27 285.00 P 0.00 0.00 0.00 160.86 -0.40 87 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 165.80 -0.40 87 0 0 0
28JAN27 295.00 P 0.00 0.00 0.00 170.75 -0.40 87 0 0 0
28JAN27 300.00 P 0.00 0.00 0.00 175.70 -0.40 87 0 0 0
28JAN27 310.00 P 0.00 0.00 0.00 185.63 -0.40 87 0 0 0
28JAN27 320.00 P 0.00 0.00 0.00 195.60 -0.40 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.98 -0.08 88 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.09 -0.07 88 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.36 -0.07 88 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.64 -0.11 88 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 2.01 -0.11 88 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.39 -0.11 88 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 2.81 -0.15 88 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 3.31 -0.15 88 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 3.82 -0.15 88 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 4.37 -0.19 88 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 5.02 -0.20 88 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.68 -0.20 88 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 6.33 -0.23 88 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.14 -0.25 88 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 7.96 -0.25 88 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.05 +0.01 89 0 9 0
30MAR27 87.50 P 0.00 0.00 0.00 9.62 -0.30 88 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.63 -0.31 88 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 11.64 -0.31 88 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.65 -0.32 88 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 13.67 -0.32 88 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.81 -0.37 88 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 16.02 -0.37 88 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 17.23 -0.61 88 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 18.61 -0.30 88 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 19.88 -0.31 89 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 21.18 -0.34 88 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 22.54 -0.33 88 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 23.94 -0.33 88 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 25.37 -0.35 88 0 6 0
30MAR27 122.50 P 0.00 0.00 0.00 26.85 -0.35 88 0 100 0
30MAR27 125.00 P 0.00 0.00 0.00 28.10 -0.61 88 0 100 0
30MAR27 127.50 P 28.55 28.55 28.55 29.83 -0.61 88 1 4 +1
30MAR27 130.00 P 0.00 0.00 0.00 31.39 -0.84 88 0 3 0
30MAR27 132.50 P 0.00 0.00 0.00 33.18 -0.28 89 0 100 0
30MAR27 135.00 P 0.00 0.00 0.00 34.37 -0.77 87 0 108 0
30MAR27 137.50 P 0.00 0.00 0.00 36.10 -0.47 88 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 37.40 -1.13 87 0 118 0
30MAR27 142.50 P 0.00 0.00 0.00 39.49 -0.50 88 0 71 0
30MAR27 145.00 P 0.00 0.00 0.00 41.26 -0.50 88 0 331 0
30MAR27 147.50 P 0.00 0.00 0.00 43.04 -0.50 88 0 511 0
30MAR27 150.00 P 0.00 0.00 0.00 44.82 -0.50 88 0 211 0
30MAR27 152.50 P 0.00 0.00 0.00 46.60 -0.50 88 0 1 0
30MAR27 155.00 P 0.00 0.00 0.00 48.38 -0.51 88 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 50.18 -0.52 88 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 52.12 -0.52 88 0 522 0
30MAR27 162.50 P 0.00 0.00 0.00 54.05 -0.52 88 0 733 0
30MAR27 165.00 P 0.00 0.00 0.00 55.99 -0.52 88 0 256 0
30MAR27 167.50 P 0.00 0.00 0.00 57.93 -0.52 88 0 15 0
30MAR27 170.00 P 0.00 0.00 0.00 59.87 -0.52 88 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 61.81 -0.53 88 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 63.75 -0.54 88 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 66.48 +0.22 90 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 68.51 +0.17 90 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 69.88 -0.53 88 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 71.96 -0.53 88 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 74.04 -0.53 88 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 76.11 -0.54 88 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 78.19 -0.54 88 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 80.28 -0.53 88 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 82.36 -0.54 88 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 84.50 -0.52 88 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 88.88 -0.52 88 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 93.26 -0.53 88 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 97.65 -0.53 88 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 102.05 -0.53 88 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 106.50 -0.51 88 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 111.07 -0.51 88 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 115.64 -0.51 88 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 120.21 -0.51 88 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 124.80 -0.51 88 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 129.39 -0.51 88 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 134.07 -0.49 88 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 138.78 -0.49 88 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 143.49 -0.49 88 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 148.22 -0.49 88 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 152.95 -0.49 88 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 157.69 -0.48 88 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 162.47 -0.46 88 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 167.29 -0.46 88 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 172.11 -0.46 88 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 176.94 -0.46 88 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 186.62 -0.46 88 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 196.35 -0.44 88 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 206.16 -0.44 88 0 0 0
30MAR27 340.00 P 0.00 0.00 0.00 215.99 -0.44 88 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 225.85 -0.43 88 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 235.74 -0.41 88 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 245.68 -0.41 88 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 255.62 -0.41 88 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 2.74 -0.04 90 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 2.91 -0.05 90 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 3.46 -0.06 90 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 4.02 -0.05 90 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 4.57 -0.05 90 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 5.24 -0.07 90 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 5.95 -0.07 90 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 6.66 -0.08 90 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 7.38 -0.08 90 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 8.25 -0.10 90 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 9.14 -0.10 90 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 10.03 -0.10 90 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 10.92 -0.10 90 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 12.26 -0.13 91 0 30 0
29JUN27 82.50 P 0.00 0.00 0.00 12.98 -0.13 90 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 14.06 -0.13 90 0 15 0
29JUN27 87.50 P 0.00 0.00 0.00 15.14 -0.13 90 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 16.22 -0.13 90 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 17.38 -0.16 90 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 18.65 -0.16 90 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 19.92 -0.16 90 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 21.20 -0.15 90 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 22.47 -0.16 90 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 23.75 -0.15 90 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 25.43 -0.11 91 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 26.74 -0.10 91 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 28.15 -0.14 90 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 29.57 -0.34 90 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 31.05 -0.36 90 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 32.59 -0.33 91 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 34.08 -0.36 91 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 35.61 -0.23 90 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 37.22 -0.22 90 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 38.85 -0.33 90 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 40.51 -0.22 90 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 42.08 -0.25 90 0 1 0
29JUN27 137.50 P 0.00 0.00 0.00 43.76 -0.22 90 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 45.42 -0.22 90 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 47.08 -0.22 90 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 48.82 -0.25 90 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 50.64 -0.25 90 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 52.08 -1.05 89 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 54.29 -0.26 90 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 56.12 -0.25 90 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 57.95 -0.25 90 0 18 0
29JUN27 160.00 P 0.00 0.00 0.00 59.78 -0.25 90 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 61.61 -0.25 90 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 63.44 -0.26 90 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 65.30 -0.27 90 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 67.27 -0.28 90 0 2 0
29JUN27 172.50 P 0.00 0.00 0.00 69.25 -0.28 90 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 71.23 -0.28 90 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 73.21 -0.28 90 0 15 0
29JUN27 180.00 P 0.00 0.00 0.00 75.19 -0.28 90 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 77.17 -0.28 90 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 79.15 -0.28 90 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 81.14 -0.28 90 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 83.12 -0.28 90 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 85.11 -0.29 90 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 87.13 -0.30 90 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 89.24 -0.30 90 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 91.35 -0.30 90 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 95.57 -0.30 90 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 99.79 -0.30 90 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 104.02 -0.31 90 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 108.26 -0.30 90 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 112.51 -0.30 90 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 116.90 -0.32 90 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 121.33 -0.33 90 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 125.77 -0.33 90 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 130.22 -0.32 90 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 134.67 -0.32 90 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 139.12 -0.33 90 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 143.59 -0.33 90 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 148.12 -0.34 90 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 152.73 -0.34 90 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 157.34 -0.34 90 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 161.96 -0.34 90 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 166.58 -0.34 90 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 171.21 -0.34 90 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 175.84 -0.34 90 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 180.48 -0.35 90 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 189.86 -0.35 90 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 199.36 -0.35 90 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 208.87 -0.36 90 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 218.41 -0.35 90 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 227.97 -0.36 90 0 0 0
29JUN27 360.00 P 0.00 0.00 0.00 237.60 -0.36 90 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 247.30 -0.37 90 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 257.03 -0.36 90 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 4.90 +0.01 93 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 5.00 +0.01 92 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 5.74 0.00 92 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 6.51 +0.01 92 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 7.27 0.00 92 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 8.04 0.00 92 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 8.97 0.00 92 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 9.92 0.00 92 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 10.87 +0.01 92 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 11.82 +0.01 92 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 12.80 0.00 92 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 13.94 0.00 92 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 15.53 +0.45 93 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 16.70 +0.48 93 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 17.88 +0.52 94 0 0 0
29SEP27 85.00 P 18.19 18.40 18.19 19.05 0.00 94 16 40 +16
29SEP27 87.50 P 0.00 0.00 0.00 20.33 +0.58 94 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 21.70 +0.62 94 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 23.07 +0.66 94 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 23.74 -0.01 92 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 25.07 -0.01 92 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 26.41 -0.01 92 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 27.76 0.00 92 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 29.22 -0.03 92 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 31.29 -0.09 93 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 32.74 -0.24 93 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 34.26 -0.01 93 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 35.62 -0.21 93 1 1 +1
29SEP27 117.50 P 0.00 0.00 0.00 37.32 -0.03 93 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 38.90 -0.25 93 0 1 0
29SEP27 122.50 P 0.00 0.00 0.00 40.13 -0.39 92 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 41.72 -0.37 92 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 43.69 -0.04 93 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 44.99 -0.44 92 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 46.67 -0.54 92 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 48.38 -0.04 92 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 50.09 -0.04 92 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 51.80 -0.04 92 0 2 0
29SEP27 142.50 P 0.00 0.00 0.00 53.52 -0.03 92 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 55.43 -0.66 92 0 20 0
29SEP27 147.50 P 0.00 0.00 0.00 56.95 -0.04 92 0 1 0
29SEP27 150.00 P 0.00 0.00 0.00 58.79 -0.06 92 0 1 0
29SEP27 152.50 P 0.00 0.00 0.00 60.66 -0.06 92 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 62.54 -0.05 92 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 64.41 -0.05 92 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 66.28 -0.05 92 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 68.15 -0.06 92 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 70.03 -0.05 92 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 71.91 -0.05 92 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 73.79 -0.05 92 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 75.67 -0.05 92 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 77.55 -0.06 92 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 79.46 -0.09 92 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 81.48 -0.08 92 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 83.49 -0.09 92 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 85.51 -0.08 92 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 87.52 -0.09 92 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 89.54 -0.08 92 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 91.56 -0.08 92 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 93.58 -0.08 92 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 95.60 -0.08 92 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 97.63 -0.08 92 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 101.68 -0.08 92 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 105.75 -0.08 92 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 109.94 -0.12 92 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 114.22 -0.11 92 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 118.50 -0.11 92 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 122.79 -0.11 92 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 127.08 -0.11 92 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 131.37 -0.12 92 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 135.68 -0.11 92 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 139.99 -0.12 92 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 144.36 -0.15 92 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 148.84 -0.15 92 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 153.32 -0.15 92 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 157.81 -0.15 92 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 162.30 -0.15 92 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 166.80 -0.15 92 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 171.30 -0.15 92 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 175.81 -0.15 92 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 180.33 -0.15 92 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 184.85 -0.16 92 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 194.06 -0.19 92 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 203.35 -0.19 92 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 212.67 -0.19 92 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 222.00 -0.20 92 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 231.35 -0.21 92 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 240.74 -0.21 92 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 250.23 -0.24 92 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 259.79 -0.24 92 0 0 0
TOTAL PUT 608 11,828 +312
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$ 10.660
29OCT26 8.00 C 0.00 0.00 0.00 2.73 -0.47 128 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.44 -0.51 94 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.23 -0.47 106 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.95 -0.50 81 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.66 -0.54 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.46 -0.49 67 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.21 -0.49 57 0 6 0
29OCT26 9.75 C 0.00 0.00 0.00 0.97 -0.49 50 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.72 -0.49 40 0 0 0
29OCT26 10.50 C 0.44 0.46 0.32 0.35 -0.42 38 12 16 +1
29OCT26 11.00 C 0.15 0.16 0.15 0.14 -0.27 40 3 66 +1
29OCT26 11.50 C 0.05 0.07 0.05 0.04 -0.13 40 158 166 +121
29OCT26 12.00 C 0.02 0.02 0.02 0.01 -0.05 41 3 402 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 117 0
29OCT26 13.00 C 0.01 0.01 0.01 0.01 0.00 63 1 262 -1
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 267 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 82 0 199 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 90 0 107 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 99 0 230 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 107 0 32 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 114 0 165 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 122 0 20 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 129 0 21 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 135 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 142 0 63 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.52 -0.49 61 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.28 -0.52 57 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.03 -0.50 51 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.80 -0.49 49 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.58 -0.43 47 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.33 -0.51 41 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.13 -0.48 40 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.96 -0.44 41 0 15 0
27NOV26 10.50 C 0.63 0.63 0.63 0.65 -0.35 40 15 105 +15
27NOV26 11.00 C 0.50 0.51 0.45 0.42 -0.27 40 151 167 +103
27NOV26 11.50 C 0.00 0.00 0.00 0.26 -0.19 40 0 25 0
27NOV26 12.00 C 0.17 0.17 0.15 0.15 -0.13 40 32 222 +30
27NOV26 12.50 C 0.00 0.00 0.00 0.09 -0.08 41 0 74 0
27NOV26 13.00 C 0.00 0.00 0.00 0.05 -0.05 41 0 176 0
27NOV26 13.50 C 0.00 0.00 0.00 0.03 -0.03 42 0 161 0
27NOV26 14.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 142 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 280 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 106 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 84 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 95 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 18 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 120 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 72 0 32 0
30DEC26 7.25 C 0.00 0.00 0.00 3.56 -0.53 65 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.30 -0.55 59 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.06 -0.44 56 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.82 -0.44 53 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.58 -0.47 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.34 -0.52 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.12 -0.47 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.90 -0.47 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.69 -0.46 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.50 -0.45 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.32 -0.42 41 0 0 0
30DEC26 10.00 C 1.15 1.26 1.11 1.10 -0.40 37 75 45 +30
30DEC26 10.50 C 0.00 0.00 0.00 0.80 -0.38 36 0 115 0
30DEC26 11.00 C 0.70 0.70 0.70 0.58 -0.29 37 1 312 +1
30DEC26 11.50 C 0.49 0.49 0.40 0.41 -0.24 37 225 483 +33
30DEC26 12.00 C 0.00 0.00 0.00 0.28 -0.18 37 0 3,389 0
30DEC26 12.50 C 0.00 0.00 0.00 0.20 -0.12 38 0 115 0
30DEC26 13.00 C 0.00 0.00 0.00 0.13 -0.10 38 0 42 0
30DEC26 13.50 C 0.00 0.00 0.00 0.09 -0.06 39 0 69 0
30DEC26 14.00 C 0.09 0.09 0.09 0.06 -0.04 39 30 184 +30
30DEC26 14.50 C 0.06 0.06 0.06 0.04 -0.03 40 15 32 +8
30DEC26 15.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 116 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 259 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 91 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 233 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 422 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 16 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 68 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 65 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 147 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 75 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 252 0
28JAN27 8.25 C 0.00 0.00 0.00 2.64 -0.51 46 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 2.36 -0.56 39 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 2.16 -0.45 40 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 1.99 -0.48 41 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 1.80 -0.45 41 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 1.61 -0.44 40 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 1.44 -0.42 40 0 0 0
28JAN27 10.00 C 1.38 1.38 1.38 1.23 -0.44 37 15 15 +15
28JAN27 10.50 C 0.99 0.99 0.99 0.96 -0.36 37 15 75 0
28JAN27 11.00 C 0.84 0.84 0.84 0.73 -0.31 37 15 74 0
28JAN27 11.50 C 0.64 0.64 0.64 0.54 -0.25 37 7 62 +7
28JAN27 12.00 C 0.00 0.00 0.00 0.40 -0.21 37 0 25 0
28JAN27 12.50 C 0.00 0.00 0.00 0.30 -0.16 38 0 6 0
28JAN27 13.00 C 0.00 0.00 0.00 0.22 -0.12 38 0 18 0
28JAN27 13.50 C 0.00 0.00 0.00 0.15 -0.10 38 0 8 0
28JAN27 14.00 C 0.00 0.00 0.00 0.11 -0.07 38 0 18 0
28JAN27 14.50 C 0.00 0.00 0.00 0.08 -0.05 38 0 16 0
28JAN27 15.00 C 0.00 0.00 0.00 0.05 -0.04 38 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.04 -0.03 39 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.99 -0.44 44 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.71 -0.47 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.57 -0.46 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.37 -0.45 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.14 -0.42 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.96 -0.44 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.78 -0.47 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.67 -0.41 39 0 0 0
30MAR27 10.00 C 1.61 1.62 1.53 1.47 -0.44 37 75 76 +75
30MAR27 10.50 C 1.27 1.27 1.27 1.21 -0.33 37 15 74 +15
30MAR27 11.00 C 0.00 0.00 0.00 0.99 -0.30 37 0 61 0
30MAR27 11.50 C 0.00 0.00 0.00 0.79 -0.27 37 0 50 0
30MAR27 12.00 C 0.73 0.73 0.73 0.64 -0.23 38 15 216 0
30MAR27 12.50 C 0.57 0.57 0.57 0.51 -0.19 38 1 229 0
30MAR27 13.00 C 0.00 0.00 0.00 0.40 -0.18 38 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 0.31 -0.16 37 0 38 0
30MAR27 14.00 C 0.32 0.32 0.32 0.24 -0.13 37 15 43 +4
30MAR27 14.50 C 0.00 0.00 0.00 0.19 -0.10 38 0 77 0
30MAR27 15.00 C 0.00 0.00 0.00 0.14 -0.09 37 0 197 0
30MAR27 15.50 C 0.00 0.00 0.00 0.11 -0.07 37 0 9 0
30MAR27 16.00 C 0.00 0.00 0.00 0.09 -0.05 38 0 26 0
30MAR27 16.50 C 0.00 0.00 0.00 0.07 -0.04 38 0 45 0
30MAR27 17.00 C 0.00 0.00 0.00 0.05 -0.04 38 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.04 -0.03 38 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 38 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 75 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 100 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 38 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 160 0
29JUN27 8.00 C 0.00 0.00 0.00 3.08 -0.54 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.89 -0.52 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.69 -0.51 37 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.51 -0.51 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.34 -0.47 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.18 -0.46 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.10 -0.37 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.95 -0.33 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.78 -0.35 38 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 1.55 -0.34 38 310 312 +310
29JUN27 11.00 C 1.45 1.45 1.44 1.31 -0.34 38 316 522 +316
29JUN27 11.50 C 0.00 0.00 0.00 1.13 -0.29 38 0 202 0
29JUN27 12.00 C 0.00 0.00 0.00 0.95 -0.27 38 0 5,001 0
29JUN27 12.50 C 0.00 0.00 0.00 0.77 -0.29 37 0 4 0
29JUN27 13.00 C 0.00 0.00 0.00 0.67 -0.20 38 0 67 0
29JUN27 13.50 C 0.60 0.60 0.60 0.55 -0.21 37 1 1 -1
29JUN27 14.00 C 0.00 0.00 0.00 0.48 -0.16 38 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 0.40 -0.16 38 0 4 0
29JUN27 15.00 C 0.00 0.00 0.00 0.34 -0.14 38 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 0.28 -0.12 38 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.23 -0.11 38 0 18 0
29JUN27 16.50 C 0.00 0.00 0.00 0.19 -0.10 38 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.16 -0.08 38 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.13 -0.07 38 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.11 -0.06 38 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.09 -0.05 38 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.08 -0.04 39 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.06 -0.04 38 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.05 -0.04 38 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 1 0
29SEP27 8.25 C 0.00 0.00 0.00 2.97 -0.48 42 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.79 -0.47 42 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.61 -0.45 41 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.44 -0.44 41 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.28 -0.43 41 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.13 -0.41 40 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.98 -0.40 40 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.84 -0.39 40 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.60 -0.35 40 0 0 0
29SEP27 11.00 C 1.55 1.55 1.55 1.38 -0.32 39 30 45 +30
29SEP27 11.50 C 0.00 0.00 0.00 1.18 -0.30 39 0 19 0
29SEP27 12.00 C 1.27 1.27 1.27 1.02 -0.26 39 15 62 0
29SEP27 12.50 C 0.00 0.00 0.00 0.87 -0.24 39 0 30 0
29SEP27 13.00 C 0.00 0.00 0.00 0.75 -0.21 39 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.64 -0.19 39 0 0 0
29SEP27 14.00 C 0.70 0.70 0.70 0.55 -0.17 39 1 2 +1
29SEP27 14.50 C 0.00 0.00 0.00 0.46 -0.16 39 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.40 -0.14 39 0 10 0
29SEP27 15.50 C 0.00 0.00 0.00 0.34 -0.12 39 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.29 -0.11 39 0 24 0
29SEP27 16.50 C 0.00 0.00 0.00 0.25 -0.09 39 0 16 0
29SEP27 17.00 C 0.00 0.00 0.00 0.21 -0.09 39 0 2 0
29SEP27 17.50 C 0.00 0.00 0.00 0.18 -0.07 38 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 0.15 -0.07 38 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.13 -0.06 38 0 3 0
TOTAL CALL 1,567 19,019 +1,144
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 90 0 46 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 81 0 47 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 73 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 57 0 171 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 19 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 75 0
29OCT26 9.75 P 0.00 0.00 0.00 0.03 +0.02 43 0 86 0
29OCT26 10.00 P 0.06 0.06 0.06 0.06 +0.04 42 70 123 +55
29OCT26 10.50 P 0.16 0.20 0.13 0.20 +0.13 41 218 249 +81
29OCT26 11.00 P 0.40 0.49 0.40 0.49 +0.28 43 65 390 +55
29OCT26 11.50 P 0.00 0.00 0.00 0.88 +0.42 42 0 252 0
29OCT26 12.00 P 1.20 1.37 1.20 1.37 +0.51 54 6 468 0
29OCT26 12.50 P 1.75 1.75 1.75 1.84 +0.52 0 2 220 -2
29OCT26 13.00 P 0.00 0.00 0.00 2.34 +0.53 0 1 39 -93
29OCT26 13.50 P 0.00 0.00 0.00 2.86 +0.55 85 0 22 -76
29OCT26 14.00 P 0.00 0.00 0.00 3.37 +0.55 102 0 0 -9
29OCT26 14.50 P 0.00 0.00 0.00 3.84 +0.53 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.34 +0.53 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.84 +0.53 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.34 +0.53 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.84 +0.53 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 6.34 +0.53 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 6.84 +0.53 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 7.34 +0.53 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 7.84 +0.53 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 8.50 P 0.03 0.03 0.03 0.03 +0.02 44 75 75 +75
27NOV26 8.75 P 0.00 0.00 0.00 0.04 +0.02 42 0 4 0
27NOV26 9.00 P 0.00 0.00 0.00 0.06 +0.03 41 0 1 0
27NOV26 9.25 P 0.09 0.09 0.09 0.10 +0.06 42 60 97 +60
27NOV26 9.50 P 0.13 0.13 0.12 0.14 +0.08 41 82 115 +82
27NOV26 9.75 P 0.16 0.16 0.15 0.20 +0.10 41 46 97 +33
27NOV26 10.00 P 0.23 0.25 0.21 0.26 +0.12 40 310 475 +155
27NOV26 10.50 P 0.41 0.46 0.39 0.46 +0.19 40 108 312 +65
27NOV26 11.00 P 0.00 0.00 0.00 0.75 +0.29 41 0 155 0
27NOV26 11.50 P 1.00 1.04 1.00 1.06 +0.33 39 29 143 +20
27NOV26 12.00 P 0.00 0.00 0.00 1.44 +0.39 38 0 126 0
27NOV26 12.50 P 0.00 0.00 0.00 1.92 +0.52 43 0 132 0
27NOV26 13.00 P 0.00 0.00 0.00 2.36 +0.49 40 1 192 +1
27NOV26 13.50 P 0.00 0.00 0.00 2.89 +0.56 52 0 80 0
27NOV26 14.00 P 0.00 0.00 0.00 3.37 +0.55 54 0 53 0
27NOV26 14.50 P 0.00 0.00 0.00 3.84 +0.53 0 0 21 -25
27NOV26 15.00 P 0.00 0.00 0.00 4.34 +0.53 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.84 +0.53 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.34 +0.53 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.84 +0.53 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 6.35 +0.54 74 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 6.84 +0.53 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 7.34 +0.53 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 7.84 +0.53 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 109 0
30DEC26 7.75 P 0.00 0.00 0.00 0.02 +0.01 40 0 232 0
30DEC26 8.00 P 0.03 0.03 0.03 0.03 +0.02 39 2 95 +2
30DEC26 8.25 P 0.00 0.00 0.00 0.05 +0.03 40 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.07 +0.04 39 0 23 0
30DEC26 8.75 P 0.00 0.00 0.00 0.10 +0.05 39 0 100 0
30DEC26 9.00 P 0.00 0.00 0.00 0.13 +0.05 38 0 52 0
30DEC26 9.25 P 0.18 0.19 0.17 0.18 +0.07 38 95 135 +95
30DEC26 9.50 P 0.20 0.22 0.20 0.23 +0.09 37 27 144 +27
30DEC26 9.75 P 0.28 0.28 0.28 0.32 +0.13 39 10 49 +10
30DEC26 10.00 P 0.34 0.39 0.34 0.39 +0.13 38 33 167 +22
30DEC26 10.50 P 0.55 0.57 0.55 0.61 +0.20 38 12 289 +12
30DEC26 11.00 P 0.00 0.00 0.00 0.88 +0.25 38 6 436 0
30DEC26 11.50 P 1.18 1.18 1.18 1.21 +0.33 38 15 495 -15
30DEC26 12.00 P 0.00 0.00 0.00 1.52 +0.30 35 0 3,461 0
30DEC26 12.50 P 0.00 0.00 0.00 2.02 +0.50 41 0 271 0
30DEC26 13.00 P 0.00 0.00 0.00 2.46 +0.55 42 0 131 0
30DEC26 13.50 P 0.00 0.00 0.00 2.89 +0.47 40 0 25 0
30DEC26 14.00 P 0.00 0.00 0.00 3.40 +0.58 46 0 396 0
30DEC26 14.50 P 0.00 0.00 0.00 3.84 +0.49 0 0 66 0
30DEC26 15.00 P 0.00 0.00 0.00 4.34 +0.53 0 0 38 -15
30DEC26 15.50 P 0.00 0.00 0.00 4.84 +0.52 0 0 58 -2
30DEC26 16.00 P 0.00 0.00 0.00 5.34 +0.53 0 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 5.84 +0.52 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.35 +0.53 58 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.84 +0.52 0 0 0 -12
30DEC26 18.00 P 0.00 0.00 0.00 7.34 +0.53 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.84 +0.52 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.34 +0.53 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.84 +0.52 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.34 +0.52 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.34 +0.53 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.34 +0.53 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.34 +0.52 0 0 0 0
28JAN27 8.25 P 0.09 0.09 0.09 0.08 +0.03 38 30 30 +30
28JAN27 8.50 P 0.12 0.12 0.12 0.12 +0.05 38 17 17 +17
28JAN27 8.75 P 0.15 0.15 0.15 0.15 +0.05 38 15 62 +15
28JAN27 9.00 P 0.18 0.18 0.18 0.20 +0.07 38 15 31 +15
28JAN27 9.25 P 0.00 0.00 0.00 0.26 +0.09 38 0 15 0
28JAN27 9.50 P 0.00 0.00 0.00 0.33 +0.11 38 0 10 0
28JAN27 9.75 P 0.00 0.00 0.00 0.41 +0.13 38 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.50 +0.14 37 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.72 +0.20 37 0 30 0
28JAN27 11.00 P 0.00 0.00 0.00 1.00 +0.25 38 0 127 0
28JAN27 11.50 P 0.00 0.00 0.00 1.31 +0.30 38 0 315 0
28JAN27 12.00 P 1.60 1.60 1.60 1.61 +0.27 35 1 165 0
28JAN27 12.50 P 0.00 0.00 0.00 2.10 +0.48 40 0 46 0
28JAN27 13.00 P 0.00 0.00 0.00 2.46 +0.47 37 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 2.89 +0.47 35 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 3.40 +0.55 40 0 119 0
28JAN27 14.50 P 0.00 0.00 0.00 3.86 +0.50 39 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 4.34 +0.50 0 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 4.84 +0.52 0 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 5.36 +0.55 48 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 5.84 +0.52 0 0 0 0
30MAR27 8.00 P 0.13 0.13 0.13 0.13 +0.03 37 15 18 +15
30MAR27 8.25 P 0.00 0.00 0.00 0.17 +0.05 38 0 1 0
30MAR27 8.50 P 0.20 0.20 0.20 0.22 +0.06 38 15 17 +15
30MAR27 8.75 P 0.00 0.00 0.00 0.27 +0.07 37 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.33 +0.08 37 0 20 0
30MAR27 9.25 P 0.00 0.00 0.00 0.41 +0.10 38 0 5 0
30MAR27 9.50 P 0.00 0.00 0.00 0.49 +0.12 37 0 39 0
30MAR27 9.75 P 0.00 0.00 0.00 0.57 +0.13 37 0 48 0
30MAR27 10.00 P 0.63 0.63 0.63 0.67 +0.15 37 1 41 +1
30MAR27 10.50 P 0.00 0.00 0.00 0.89 +0.19 36 0 51 0
30MAR27 11.00 P 1.18 1.18 1.18 1.17 +0.22 37 15 384 +12
30MAR27 11.50 P 1.42 1.42 1.42 1.49 +0.26 37 16 119 +16
30MAR27 12.00 P 0.00 0.00 0.00 1.77 +0.24 35 0 244 0
30MAR27 12.50 P 0.00 0.00 0.00 2.17 +0.36 36 0 280 0
30MAR27 13.00 P 0.00 0.00 0.00 2.65 +0.48 40 0 60 0
30MAR27 13.50 P 0.00 0.00 0.00 3.03 +0.47 38 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 3.43 +0.42 36 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 3.88 +0.41 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.39 +0.45 39 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 4.89 +0.51 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.36 +0.52 41 0 25 0
30MAR27 16.50 P 0.00 0.00 0.00 5.86 +0.53 43 0 13 0
30MAR27 17.00 P 0.00 0.00 0.00 6.36 +0.54 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.86 +0.54 48 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.36 +0.55 50 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.84 +0.52 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.34 +0.53 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.87 +0.55 57 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.36 +0.54 58 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 10.35 +0.54 59 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 11.34 +0.53 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 12.34 +0.52 0 0 0 0
29JUN27 8.00 P 0.27 0.27 0.27 0.26 +0.05 38 5 55 +5
29JUN27 8.25 P 0.00 0.00 0.00 0.32 +0.06 38 0 5 0
29JUN27 8.50 P 0.00 0.00 0.00 0.39 +0.08 38 0 2 0
29JUN27 8.75 P 0.43 0.43 0.43 0.44 +0.07 38 2 13 +1
29JUN27 9.00 P 0.00 0.00 0.00 0.53 +0.11 38 0 3 0
29JUN27 9.25 P 0.55 0.55 0.55 0.60 +0.11 37 5 9 +5
29JUN27 9.50 P 0.00 0.00 0.00 0.69 +0.12 37 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 0.80 +0.15 38 0 21 0
29JUN27 10.00 P 0.00 0.00 0.00 0.91 +0.14 38 0 6 0
29JUN27 10.50 P 0.00 0.00 0.00 1.15 +0.17 38 310 325 +310
29JUN27 11.00 P 0.00 0.00 0.00 1.42 +0.23 37 310 510 +310
29JUN27 11.50 P 0.00 0.00 0.00 1.74 +0.25 38 0 224 0
29JUN27 12.00 P 0.00 0.00 0.00 2.07 +0.29 38 0 5,041 0
29JUN27 12.50 P 0.00 0.00 0.00 2.43 +0.31 38 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 2.80 +0.32 38 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 3.22 +0.37 39 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 3.63 +0.35 39 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 4.07 +0.38 40 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 4.49 +0.37 39 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 4.95 +0.41 39 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 5.40 +0.47 39 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 5.87 +0.41 38 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 6.36 +0.44 39 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.86 +0.53 41 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.36 +0.52 43 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 7.84 +0.52 0 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 8.38 +0.57 49 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 8.87 +0.55 49 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 9.37 +0.55 51 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 10.36 +0.55 53 0 0 0
29SEP27 8.25 P 0.48 0.50 0.48 0.57 +0.10 38 2 2 +2
29SEP27 8.50 P 0.58 0.58 0.58 0.65 +0.11 37 2 11 +2
29SEP27 8.75 P 0.00 0.00 0.00 0.75 +0.12 38 0 14 0
29SEP27 9.00 P 0.72 0.73 0.72 0.85 +0.14 37 111 156 +111
29SEP27 9.25 P 0.00 0.00 0.00 0.96 +0.15 38 0 1 0
29SEP27 9.50 P 0.00 0.00 0.00 1.07 +0.16 37 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 1.19 +0.18 37 0 17 0
29SEP27 10.00 P 0.00 0.00 0.00 1.32 +0.19 37 0 42 0
29SEP27 10.50 P 0.00 0.00 0.00 1.60 +0.23 37 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 1.89 +0.24 37 0 5 0
29SEP27 11.50 P 0.00 0.00 0.00 2.21 +0.27 37 0 8 0
29SEP27 12.00 P 0.00 0.00 0.00 2.55 +0.29 36 0 27 0
29SEP27 12.50 P 0.00 0.00 0.00 2.90 +0.31 36 0 30 0
29SEP27 13.00 P 0.00 0.00 0.00 3.28 +0.34 35 0 61 0
29SEP27 13.50 P 0.00 0.00 0.00 3.66 +0.35 35 0 15 0
29SEP27 14.00 P 0.00 0.00 0.00 4.06 +0.26 34 0 45 0
29SEP27 14.50 P 0.00 0.00 0.00 4.46 +0.25 33 0 45 0
29SEP27 15.00 P 0.00 0.00 0.00 4.88 +0.40 32 0 5 0
29SEP27 15.50 P 0.00 0.00 0.00 5.31 +0.42 30 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 5.74 +0.42 28 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 6.18 +0.44 23 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 6.62 +0.25 0 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 7.07 +0.45 0 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 7.52 +0.46 0 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 8.00 +0.49 0 0 0 0
TOTAL PUT 2,160 20,684 +1,483
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$ 9.385
29OCT26 6.75 C 0.00 0.00 0.00 2.64 -0.02 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.39 -0.02 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.14 -0.02 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.89 -0.02 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.64 -0.02 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.39 -0.03 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.14 -0.03 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.90 -0.03 36 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.67 -0.04 36 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.46 -0.03 36 0 10 0
29OCT26 9.25 C 0.00 0.00 0.00 0.29 -0.05 36 0 120 0
29OCT26 9.50 C 0.00 0.00 0.00 0.16 -0.05 35 0 108 0
29OCT26 9.75 C 0.07 0.09 0.06 0.09 -0.03 37 39 179 -17
29OCT26 10.00 C 0.06 0.06 0.05 0.04 -0.03 36 4 74 -4
29OCT26 10.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 161 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 64 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 76 0 201 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 87 0 930 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 97 0 435 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 106 0 799 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 115 0 166 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 123 0 60 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 131 0 119 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 139 0 1 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.17 -0.02 41 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.92 -0.03 36 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.69 -0.02 39 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.46 -0.02 38 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.24 -0.03 38 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.03 -0.04 37 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.85 -0.03 37 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.68 -0.01 37 0 88 0
27NOV26 9.25 C 0.00 0.00 0.00 0.54 -0.01 37 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.42 -0.01 37 0 35 0
27NOV26 9.75 C 0.00 0.00 0.00 0.32 -0.01 38 0 45 0
27NOV26 10.00 C 0.00 0.00 0.00 0.24 -0.01 38 0 103 0
27NOV26 10.50 C 0.00 0.00 0.00 0.13 -0.02 38 0 70 0
27NOV26 11.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 194 0
27NOV26 11.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 52 0
27NOV26 12.00 C 0.00 0.00 0.00 0.02 0.00 41 0 112 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 111 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 295 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 305 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 405 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 203 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 366 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 67 0 11 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 71 0 3 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.69 -0.02 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.45 -0.03 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.22 -0.02 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.99 -0.03 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.77 -0.03 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.57 -0.02 39 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.37 -0.03 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.19 -0.03 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.02 -0.03 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.87 0.00 38 0 29 0
30DEC26 9.25 C 0.00 0.00 0.00 0.74 0.00 39 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.62 0.00 39 0 84 0
30DEC26 9.75 C 0.00 0.00 0.00 0.51 -0.01 38 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.43 -0.01 39 0 88 0
30DEC26 10.50 C 0.00 0.00 0.00 0.28 -0.03 39 0 201 0
30DEC26 11.00 C 0.00 0.00 0.00 0.18 -0.02 39 0 206 0
30DEC26 11.50 C 0.00 0.00 0.00 0.11 -0.02 38 0 386 0
30DEC26 12.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 100 0
30DEC26 12.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 23 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 66 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 244 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 201 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 118 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 580 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 112 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 73 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 2.27 -0.03 38 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 2.05 -0.04 38 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 1.85 -0.03 38 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.65 -0.04 38 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.47 -0.03 38 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.30 -0.03 38 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 1.14 -0.04 38 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.99 -0.01 38 0 25 0
28JAN27 9.25 C 0.00 0.00 0.00 0.87 -0.02 39 0 15 0
28JAN27 9.50 C 0.00 0.00 0.00 0.74 -0.02 38 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.64 -0.03 38 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.56 -0.02 39 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.40 -0.03 39 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.28 -0.03 39 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.19 -0.02 38 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.13 -0.02 38 0 10 0
28JAN27 12.50 C 0.00 0.00 0.00 0.08 -0.02 38 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.83 -0.02 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.61 -0.03 39 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.41 -0.02 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.21 -0.03 39 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.02 -0.03 39 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.85 -0.02 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.68 -0.03 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.52 -0.03 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.38 -0.02 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.24 +0.01 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.12 +0.01 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.00 0.00 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.90 +0.01 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.80 0.00 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.65 +0.01 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.50 -0.02 40 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 0.39 -0.02 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.30 -0.02 40 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.22 -0.02 39 0 15 0
30MAR27 13.00 C 0.00 0.00 0.00 0.17 -0.01 39 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 0.13 -0.01 39 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.10 0.00 40 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.05 -0.01 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 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 37 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 40 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 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 2.98 -0.02 40 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.78 -0.02 39 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.59 -0.03 39 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.41 -0.03 39 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.24 -0.02 39 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.08 -0.02 39 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.92 -0.03 39 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.78 -0.02 39 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.64 -0.02 39 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.51 -0.02 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.39 -0.02 39 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.28 -0.02 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.17 -0.02 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.07 -0.02 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.90 -0.02 39 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 0.75 -0.02 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.62 -0.02 39 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.52 -0.01 40 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.43 -0.01 40 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.35 -0.01 39 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.29 -0.01 39 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.24 -0.01 40 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 0.19 -0.01 39 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.16 -0.01 39 0 39 0
29JUN27 15.50 C 0.00 0.00 0.00 0.13 -0.01 39 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.11 0.00 40 0 200 0
29JUN27 16.50 C 0.00 0.00 0.00 0.09 0.00 40 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.76 -0.03 39 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.60 -0.02 40 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.44 -0.02 40 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.28 -0.02 39 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.14 -0.02 40 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.00 -0.02 39 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.87 -0.02 39 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.74 -0.02 39 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.63 -0.02 40 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.51 -0.02 39 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.41 -0.02 39 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.31 -0.02 39 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.14 -0.01 40 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.98 -0.02 39 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.84 -0.02 39 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.73 -0.01 40 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.62 -0.02 39 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.53 -0.02 39 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.46 -0.01 39 0 10 0
29SEP27 14.00 C 0.00 0.00 0.00 0.39 -0.01 39 0 10 0
29SEP27 14.50 C 0.00 0.00 0.00 0.34 -0.01 40 0 10 0
29SEP27 15.00 C 0.00 0.00 0.00 0.29 -0.01 39 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.25 0.00 40 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.21 -0.01 39 0 0 0
TOTAL CALL 43 9,970 -21
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 74 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 56 0 1 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 130 0
29OCT26 8.75 P 0.03 0.03 0.01 0.03 -0.01 37 15 31 0
29OCT26 9.00 P 0.00 0.00 0.00 0.07 -0.02 36 0 176 0
29OCT26 9.25 P 0.00 0.00 0.00 0.15 -0.03 36 0 127 0
29OCT26 9.50 P 0.28 0.28 0.28 0.27 -0.04 35 10 143 -10
29OCT26 9.75 P 0.00 0.00 0.00 0.45 -0.02 37 0 137 0
29OCT26 10.00 P 0.00 0.00 0.00 0.64 -0.01 34 0 36 0
29OCT26 10.50 P 0.00 0.00 0.00 1.12 +0.02 40 0 38 0
29OCT26 11.00 P 0.00 0.00 0.00 1.62 +0.02 53 0 394 0
29OCT26 11.50 P 0.00 0.00 0.00 2.12 +0.02 65 0 229 0
29OCT26 12.00 P 0.00 0.00 0.00 2.62 +0.02 76 0 62 0
29OCT26 12.50 P 0.00 0.00 0.00 3.12 +0.02 86 0 6 -9
29OCT26 13.00 P 0.00 0.00 0.00 3.62 +0.02 96 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.12 +0.02 106 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.62 +0.02 115 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.12 +0.02 123 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.62 +0.02 132 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 6.12 +0.02 139 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.62 +0.02 147 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 7.12 +0.02 154 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.62 +0.02 161 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.03 0.00 39 0 45 0
27NOV26 8.00 P 0.00 0.00 0.00 0.05 0.00 38 0 22 0
27NOV26 8.25 P 0.00 0.00 0.00 0.08 -0.01 38 0 5 0
27NOV26 8.50 P 0.00 0.00 0.00 0.13 0.00 38 0 80 0
27NOV26 8.75 P 0.21 0.21 0.15 0.18 -0.02 37 73 67 -30
27NOV26 9.00 P 0.00 0.00 0.00 0.27 -0.02 37 0 22 0
27NOV26 9.25 P 0.00 0.00 0.00 0.38 -0.02 38 0 26 0
27NOV26 9.50 P 0.00 0.00 0.00 0.50 -0.03 37 0 33 0
27NOV26 9.75 P 0.00 0.00 0.00 0.66 -0.02 38 0 36 0
27NOV26 10.00 P 0.00 0.00 0.00 0.82 0.00 37 0 32 0
27NOV26 10.50 P 0.00 0.00 0.00 1.21 0.00 37 0 211 0
27NOV26 11.00 P 0.00 0.00 0.00 1.65 +0.01 37 0 83 0
27NOV26 11.50 P 0.00 0.00 0.00 2.12 +0.01 36 0 79 0
27NOV26 12.00 P 0.00 0.00 0.00 2.62 +0.02 42 0 23 0
27NOV26 12.50 P 0.00 0.00 0.00 3.12 +0.02 48 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 3.62 +0.02 53 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.12 +0.02 58 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.62 +0.02 63 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.12 +0.02 68 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.62 +0.02 72 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 6.12 +0.02 76 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.62 +0.02 80 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 7.12 +0.02 84 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.62 +0.02 88 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.09 -0.01 38 0 40 0
30DEC26 8.00 P 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.18 -0.01 38 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.25 -0.01 38 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 0.33 -0.02 38 0 121 0
30DEC26 9.00 P 0.41 0.41 0.41 0.42 -0.03 38 2 74 +2
30DEC26 9.25 P 0.54 0.54 0.54 0.54 -0.02 38 24 200 +24
30DEC26 9.50 P 0.00 0.00 0.00 0.67 -0.03 38 0 303 0
30DEC26 9.75 P 0.00 0.00 0.00 0.82 -0.03 38 0 75 0
30DEC26 10.00 P 0.00 0.00 0.00 0.98 0.00 38 0 222 0
30DEC26 10.50 P 0.00 0.00 0.00 1.34 +0.01 38 0 127 0
30DEC26 11.00 P 0.00 0.00 0.00 1.74 +0.01 38 0 182 0
30DEC26 11.50 P 0.00 0.00 0.00 2.18 +0.01 39 0 80 0
30DEC26 12.00 P 0.00 0.00 0.00 2.64 +0.01 38 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 3.12 +0.02 38 0 47 0
30DEC26 13.00 P 0.00 0.00 0.00 3.62 +0.02 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.12 +0.02 46 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.62 +0.02 50 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.12 +0.02 53 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.62 +0.02 57 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 6.12 +0.02 60 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.62 +0.02 63 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.12 +0.02 66 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.62 +0.02 69 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.12 +0.02 72 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.62 +0.02 75 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.12 +0.02 78 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.62 +0.02 80 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.12 +0.02 83 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.62 +0.02 85 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.62 +0.02 90 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.62 +0.02 95 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.62 +0.02 99 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.62 +0.02 103 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.62 +0.02 107 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.15 -0.01 38 0 2 0
28JAN27 8.00 P 0.00 0.00 0.00 0.20 -0.02 38 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.27 -0.01 39 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.34 -0.02 38 0 3 0
28JAN27 8.75 P 0.00 0.00 0.00 0.42 -0.03 38 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.53 -0.03 38 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.64 -0.04 38 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.78 -0.03 38 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.93 -0.03 39 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 1.08 -0.01 38 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 1.42 -0.01 38 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 1.81 0.00 38 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 2.23 0.00 38 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 2.68 +0.01 39 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 3.14 +0.01 38 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 3.62 +0.01 37 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 4.12 +0.02 41 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 4.62 +0.02 44 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 0.00 39 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.17 0.00 39 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.22 -0.01 39 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.29 -0.01 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.36 0.00 40 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 0.44 -0.01 40 0 0 0
30MAR27 8.50 P 0.50 0.50 0.50 0.53 -0.01 40 2 2 +2
30MAR27 8.75 P 0.00 0.00 0.00 0.63 -0.01 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.75 0.00 40 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 0.86 -0.02 39 0 10 0
30MAR27 9.50 P 0.00 0.00 0.00 0.99 -0.02 39 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 1.14 -0.02 40 0 11 0
30MAR27 10.00 P 0.00 0.00 0.00 1.29 +0.01 40 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.62 +0.01 40 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.98 +0.01 39 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.37 0.00 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.79 +0.01 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.23 +0.02 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.68 +0.01 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.15 +0.02 40 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 4.63 +0.02 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.12 +0.02 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.62 +0.02 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.12 +0.02 45 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.62 +0.02 48 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.12 +0.02 50 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.62 +0.02 52 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.12 +0.02 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.62 +0.02 56 0 5 0
30MAR27 18.50 P 0.00 0.00 0.00 9.12 +0.02 58 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.62 +0.02 60 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 10.12 +0.02 62 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.62 +0.02 64 0 4 0
29JUN27 6.75 P 0.00 0.00 0.00 0.19 0.00 39 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.24 -0.01 39 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.30 0.00 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 0.00 39 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.53 0.00 40 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.61 0.00 39 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.72 0.00 39 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.82 0.00 39 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.94 0.00 39 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.07 0.00 39 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.20 0.00 39 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 1.35 0.00 39 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.49 0.00 39 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.82 0.00 39 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.17 +0.01 39 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.54 +0.01 39 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.94 +0.01 40 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.35 +0.01 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.78 +0.01 39 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.23 +0.02 40 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.68 +0.01 39 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.15 +0.01 39 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.63 +0.02 39 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.12 +0.02 39 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.62 +0.02 41 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 7.12 +0.02 43 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.62 +0.02 45 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.42 0.00 39 0 19 0
29SEP27 7.50 P 0.00 0.00 0.00 0.49 0.00 39 0 10 0
29SEP27 7.75 P 0.00 0.00 0.00 0.58 0.00 39 0 10 0
29SEP27 8.00 P 0.00 0.00 0.00 0.67 0.00 40 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.77 0.00 39 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.88 +0.01 40 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 0.00 39 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.24 0.00 39 0 10 0
29SEP27 9.50 P 0.00 0.00 0.00 1.37 0.00 39 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.52 0.00 39 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.67 +0.01 39 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.99 +0.01 39 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 2.32 0.00 39 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.69 +0.01 39 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.07 +0.01 39 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.47 +0.01 39 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.89 +0.02 40 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.32 +0.02 40 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.76 +0.02 40 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.21 +0.01 39 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.67 +0.01 39 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 6.15 +0.02 39 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.63 +0.02 39 0 0 0
TOTAL PUT 126 4,165 -21
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$ 134.600
23OCT26 123.00 C 0.00 0.00 0.00 11.83 -13.66 64 0 0 0
23OCT26 124.00 C 0.00 0.00 0.00 10.91 -13.59 64 0 0 0
23OCT26 125.00 C 0.00 0.00 0.00 10.00 -13.51 64 0 0 0
23OCT26 126.00 C 0.00 0.00 0.00 9.12 -13.40 64 0 0 0
23OCT26 127.00 C 0.00 0.00 0.00 8.28 -13.25 64 0 0 0
23OCT26 128.00 C 0.00 0.00 0.00 7.46 -13.09 64 0 0 0
23OCT26 129.00 C 0.00 0.00 0.00 6.88 -12.70 69 0 0 0
23OCT26 130.00 C 0.00 0.00 0.00 5.96 -12.65 64 0 0 0
23OCT26 131.00 C 0.00 0.00 0.00 5.36 -12.29 67 0 0 0
23OCT26 132.00 C 0.00 0.00 0.00 4.72 -11.99 67 0 0 0
23OCT26 133.00 C 0.00 0.00 0.00 4.13 -11.64 67 0 0 0
23OCT26 134.00 C 0.00 0.00 0.00 3.57 -11.28 66 0 0 0
23OCT26 135.00 C 0.00 0.00 0.00 3.06 -10.88 66 0 0 0
23OCT26 136.00 C 3.69 3.69 2.65 2.60 -10.45 66 8 6 +6
23OCT26 137.00 C 3.20 3.20 3.20 2.19 -9.99 65 1 1 +1
23OCT26 138.00 C 3.48 5.20 2.06 1.83 -9.50 65 35 18 +18
23OCT26 139.00 C 3.02 4.15 1.69 1.52 -8.99 65 136 39 +38
23OCT26 140.00 C 2.00 3.90 1.37 1.25 -8.47 65 54 45 +45
23OCT26 141.00 C 2.24 3.12 1.32 1.02 -7.93 65 25 24 +24
23OCT26 142.00 C 2.59 2.59 1.28 0.82 -7.40 65 15 9 +9
23OCT26 143.00 C 1.53 1.53 1.53 0.66 -6.86 65 6 8 +6
23OCT26 144.00 C 1.50 1.50 1.03 0.52 -6.33 65 24 17 +17
23OCT26 145.00 C 1.39 1.47 0.73 0.41 -5.70 65 4 2 +1
23OCT26 146.00 C 1.39 1.60 0.81 0.32 -5.21 65 27 26 +26
23OCT26 147.00 C 1.22 1.30 1.22 0.25 -4.76 65 22 9 -8
23OCT26 148.00 C 0.97 1.23 0.97 0.19 -4.28 64 55 34 +17
23OCT26 149.00 C 0.42 1.05 0.42 0.15 -3.91 65 45 45 +45
23OCT26 150.00 C 0.74 0.74 0.60 0.11 -3.39 65 32 67 0
23OCT26 152.50 C 0.25 0.25 0.24 0.06 -2.66 66 2 12 -2
23OCT26 155.00 C 0.17 0.17 0.17 0.03 -1.80 66 8 47 0
23OCT26 157.50 C 0.00 0.00 0.00 0.01 -1.34 64 0 30 0
23OCT26 160.00 C 0.18 0.19 0.12 0.01 -0.90 70 7 45 0
23OCT26 162.50 C 0.00 0.00 0.00 0.01 -0.59 76 0 81 0
23OCT26 165.00 C 0.00 0.00 0.00 0.01 -0.37 81 0 16 0
23OCT26 167.50 C 0.00 0.00 0.00 0.01 -0.23 87 0 0 0
23OCT26 170.00 C 0.00 0.00 0.00 0.01 -0.13 92 0 0 0
23OCT26 172.50 C 0.00 0.00 0.00 0.01 -0.08 97 0 0 0
23OCT26 175.00 C 0.00 0.00 0.00 0.01 -0.04 102 0 0 0
23OCT26 177.50 C 0.00 0.00 0.00 0.01 -0.02 107 0 0 0
23OCT26 180.00 C 0.00 0.00 0.00 0.01 -0.01 112 0 4 0
23OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
23OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
23OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
23OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
23OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
23OCT26 195.00 C 0.00 0.00 0.00 0.01 - 139 0 0 -
29OCT26 65.00 C 0.00 0.00 0.00 69.65 -13.82 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 67.15 -13.83 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 64.66 -13.82 131 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 62.16 -13.82 118 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 59.66 -13.83 93 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 57.16 -13.83 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 54.66 -13.83 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 52.17 -13.83 100 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 49.67 -13.83 89 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 47.17 -13.83 70 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 44.67 -13.83 0 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 42.17 -13.84 0 0 72 0
29OCT26 95.00 C 0.00 0.00 0.00 39.68 -13.83 72 0 128 0
29OCT26 97.50 C 0.00 0.00 0.00 37.18 -13.83 64 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 34.68 -13.84 49 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 32.19 -13.83 61 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 29.70 -13.82 60 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 27.23 -13.80 62 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 24.77 -13.76 62 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 22.34 -13.71 61 0 90 0
29OCT26 115.00 C 0.00 0.00 0.00 19.96 -13.60 62 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 17.64 -13.45 62 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 15.40 -13.24 61 0 28 0
29OCT26 122.50 C 0.00 0.00 0.00 13.28 -12.94 61 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 11.30 -12.53 61 0 25 0
29OCT26 127.50 C 0.00 0.00 0.00 9.47 -12.03 61 0 46 0
29OCT26 130.00 C 8.10 8.10 8.10 7.82 -11.42 61 80 301 0
29OCT26 132.50 C 0.00 0.00 0.00 6.29 -10.77 61 0 22 0
29OCT26 135.00 C 0.00 0.00 0.00 5.06 -9.92 61 0 30 0
29OCT26 137.50 C 5.00 5.00 5.00 4.02 -9.01 62 1 17 +1
29OCT26 140.00 C 3.20 3.20 3.20 3.18 -8.04 63 10 211 +9
29OCT26 142.50 C 3.31 4.60 3.31 2.42 -7.13 62 40 536 0
29OCT26 145.00 C 2.55 3.75 2.17 1.81 -6.00 62 26 80 -15
29OCT26 147.50 C 2.49 2.49 2.49 1.33 -5.40 62 6 53 -6
29OCT26 150.00 C 1.75 2.29 1.10 0.96 -4.39 62 368 422 +242
29OCT26 152.50 C 1.74 1.88 0.85 0.69 -3.90 62 34 141 -7
29OCT26 155.00 C 0.90 1.05 0.65 0.48 -3.23 62 61 118 -46
29OCT26 157.50 C 0.72 1.06 0.50 0.33 -2.52 62 23 82 -10
29OCT26 160.00 C 0.84 0.84 0.42 0.23 -2.09 62 58 1,521 +47
29OCT26 162.50 C 0.00 0.00 0.00 0.15 -1.65 62 0 45 0
29OCT26 165.00 C 0.26 0.26 0.26 0.10 -1.28 62 2 634 -2
29OCT26 167.50 C 0.21 0.21 0.21 0.07 -0.98 62 2 66 0
29OCT26 170.00 C 0.00 0.00 0.00 0.05 -0.74 63 0 160 0
29OCT26 172.50 C 0.14 0.14 0.14 0.03 -0.56 62 2 104 0
29OCT26 175.00 C 0.10 0.10 0.10 0.02 -0.41 63 163 244 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 -0.30 61 0 28 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 -0.22 64 0 84 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 -0.15 67 0 20 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 -0.11 70 0 73 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 -0.07 72 0 637 0
30OCT26 128.00 C 0.00 0.00 0.00 9.38 - 61 0 0 -
30OCT26 129.00 C 0.00 0.00 0.00 8.72 - 61 0 0 -
30OCT26 130.00 C 0.00 0.00 0.00 8.09 - 61 0 0 -
30OCT26 131.00 C 0.00 0.00 0.00 7.44 - 61 0 0 -
30OCT26 132.00 C 0.00 0.00 0.00 6.87 - 61 0 0 -
30OCT26 133.00 C 0.00 0.00 0.00 6.34 - 61 0 0 -
30OCT26 134.00 C 0.00 0.00 0.00 5.83 - 61 0 0 -
30OCT26 135.00 C 0.00 0.00 0.00 5.36 - 61 0 0 -
30OCT26 136.00 C 0.00 0.00 0.00 4.91 - 61 0 0 -
30OCT26 137.00 C 0.00 0.00 0.00 4.49 - 62 0 0 -
30OCT26 138.00 C 5.30 5.30 5.30 4.10 - 62 4 4 -
30OCT26 139.00 C 0.00 0.00 0.00 3.73 - 62 0 0 -
30OCT26 140.00 C 5.68 5.68 4.90 3.39 - 62 12 12 -
30OCT26 141.00 C 0.00 0.00 0.00 3.08 - 62 0 0 -
30OCT26 142.00 C 0.00 0.00 0.00 2.79 - 62 0 0 -
30OCT26 143.00 C 4.00 4.80 2.70 2.53 - 62 205 80 -
30OCT26 144.00 C 0.00 0.00 0.00 2.29 - 62 0 0 -
30OCT26 145.00 C 0.00 0.00 0.00 2.05 - 62 0 0 -
30OCT26 146.00 C 0.00 0.00 0.00 1.83 - 62 0 0 -
30OCT26 147.00 C 0.00 0.00 0.00 1.63 - 62 0 0 -
30OCT26 148.00 C 0.00 0.00 0.00 1.45 - 62 0 0 -
30OCT26 149.00 C 0.00 0.00 0.00 1.29 - 62 0 0 -
30OCT26 150.00 C 1.43 1.43 1.43 1.14 - 62 5 5 -
30OCT26 152.50 C 1.25 1.25 1.25 0.84 - 62 5 5 -
30OCT26 155.00 C 0.95 0.95 0.95 0.60 - 62 4 4 -
30OCT26 157.50 C 0.00 0.00 0.00 0.43 - 62 0 0 -
30OCT26 160.00 C 1.00 1.00 1.00 0.30 - 62 5 5 -
30OCT26 162.50 C 0.00 0.00 0.00 0.21 - 62 0 0 -
30OCT26 165.00 C 0.00 0.00 0.00 0.14 - 62 0 0 -
30OCT26 167.50 C 0.00 0.00 0.00 0.10 - 62 0 0 -
30OCT26 170.00 C 0.00 0.00 0.00 0.07 - 62 0 0 -
30OCT26 172.50 C 0.00 0.00 0.00 0.05 - 63 0 0 -
30OCT26 175.00 C 0.00 0.00 0.00 0.03 - 62 0 0 -
30OCT26 177.50 C 0.00 0.00 0.00 0.02 - 62 0 0 -
30OCT26 180.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
30OCT26 182.50 C 0.00 0.00 0.00 0.01 - 63 0 0 -
30OCT26 185.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
30OCT26 187.50 C 0.00 0.00 0.00 0.01 - 69 0 0 -
30OCT26 190.00 C 0.00 0.00 0.00 0.01 - 71 0 0 -
30OCT26 192.50 C 0.00 0.00 0.00 0.01 - 73 0 0 -
30OCT26 195.00 C 0.00 0.00 0.00 0.01 - 76 0 0 -
27NOV26 95.00 C 0.00 0.00 0.00 40.16 -13.66 57 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 38.33 -13.04 70 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 35.43 -13.49 57 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 33.12 -13.38 57 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 31.24 -12.86 63 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 29.22 -12.50 64 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 26.53 -12.85 57 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 24.47 -12.61 57 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 22.49 -12.33 57 0 16 0
27NOV26 117.50 C 0.00 0.00 0.00 20.59 -12.03 57 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 18.79 -11.68 57 0 2 0
27NOV26 122.50 C 0.00 0.00 0.00 17.08 -11.30 57 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 15.47 -10.89 57 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 13.96 -10.46 57 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 12.55 -10.01 57 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 11.16 -9.61 57 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 9.98 -9.10 57 0 30 0
27NOV26 137.50 C 10.39 10.39 9.50 8.92 -8.55 57 16 84 +1
27NOV26 140.00 C 9.32 9.32 9.32 8.00 -7.95 58 15 368 +15
27NOV26 142.50 C 0.00 0.00 0.00 7.11 -7.85 58 0 443 0
27NOV26 145.00 C 7.18 7.18 7.04 6.33 -6.96 58 22 149 +22
27NOV26 147.50 C 0.00 0.00 0.00 5.58 -6.44 58 0 61 0
27NOV26 150.00 C 7.00 7.00 5.20 4.89 -5.94 58 5 188 +2
27NOV26 152.50 C 0.00 0.00 0.00 4.26 -5.57 58 0 93 0
27NOV26 155.00 C 5.50 5.50 5.50 3.71 -5.16 58 50 547 0
27NOV26 157.50 C 0.00 0.00 0.00 3.22 -4.55 58 0 59 0
27NOV26 160.00 C 3.70 3.70 3.50 2.79 -4.41 58 3 430 0
27NOV26 162.50 C 0.00 0.00 0.00 2.41 -4.00 58 0 125 0
27NOV26 165.00 C 2.58 2.60 2.55 2.07 -3.50 58 23 384 0
27NOV26 167.50 C 0.00 0.00 0.00 1.78 -3.28 58 0 357 0
27NOV26 170.00 C 2.50 2.50 2.50 1.52 -2.96 58 1 1,170 +1
27NOV26 172.50 C 2.09 2.18 2.04 1.30 -2.66 58 25 76 +15
27NOV26 175.00 C 0.00 0.00 0.00 1.11 -2.38 58 0 35 0
27NOV26 177.50 C 0.00 0.00 0.00 0.94 -2.13 58 0 45 0
27NOV26 180.00 C 0.00 0.00 0.00 0.80 -1.89 58 0 90 0
27NOV26 182.50 C 0.00 0.00 0.00 0.68 -1.68 58 0 20 0
27NOV26 185.00 C 0.00 0.00 0.00 0.57 -1.49 58 0 53 0
27NOV26 187.50 C 0.00 0.00 0.00 0.48 -1.32 58 0 394 0
30DEC26 65.00 C 0.00 0.00 0.00 70.02 -13.81 56 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 67.54 -13.81 55 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 65.54 -13.33 83 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 62.61 -13.79 57 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 60.15 -13.77 57 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 58.19 -13.27 74 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 55.27 -13.22 56 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 52.86 -13.28 57 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 50.47 -13.22 57 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 48.45 -13.21 64 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 45.77 -12.86 57 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 43.47 -13.38 57 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 41.21 -13.26 57 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 39.00 -12.64 57 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 37.02 -12.01 58 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 34.91 -12.14 58 0 300 0
30DEC26 105.00 C 0.00 0.00 0.00 32.83 -11.42 58 0 315 0
30DEC26 107.50 C 0.00 0.00 0.00 30.70 -11.52 57 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 29.50 -10.64 61 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 26.93 -10.82 57 0 3 0
30DEC26 115.00 C 0.00 0.00 0.00 25.49 -10.19 59 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 23.87 -9.83 59 0 1,000 0
30DEC26 120.00 C 0.00 0.00 0.00 22.00 -9.93 57 0 2,013 0
30DEC26 122.50 C 0.00 0.00 0.00 20.28 -9.72 57 0 1,006 0
30DEC26 125.00 C 0.00 0.00 0.00 18.81 -9.43 57 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 17.41 -9.13 57 0 17 0
30DEC26 130.00 C 0.00 0.00 0.00 16.10 -9.58 57 0 1,205 0
30DEC26 132.50 C 0.00 0.00 0.00 14.77 -9.30 56 0 21 0
30DEC26 135.00 C 15.24 15.24 15.24 13.67 -8.86 57 3 30 0
30DEC26 137.50 C 14.12 14.40 12.53 12.53 -8.52 56 23 74 +3
30DEC26 140.00 C 13.10 13.35 13.10 11.65 -7.41 57 16 321 0
30DEC26 142.50 C 12.16 13.27 12.16 10.75 -7.56 57 24 67 +6
30DEC26 145.00 C 11.26 12.38 11.26 10.01 -6.68 58 115 115 +100
30DEC26 147.50 C 11.00 11.01 11.00 9.16 -6.68 58 5 33 +3
30DEC26 150.00 C 0.00 0.00 0.00 8.37 -6.14 58 0 3,551 0
30DEC26 152.50 C 0.00 0.00 0.00 7.63 -5.88 58 0 60 0
30DEC26 155.00 C 7.97 8.09 7.97 6.93 -5.98 57 45 92 +15
30DEC26 157.50 C 0.00 0.00 0.00 6.33 -5.65 57 0 121 0
30DEC26 160.00 C 7.00 7.06 7.00 5.59 -5.54 57 8 105 +3
30DEC26 162.50 C 0.00 0.00 0.00 5.08 -5.20 57 0 53 0
30DEC26 165.00 C 0.00 0.00 0.00 4.61 -4.87 57 0 158 0
30DEC26 167.50 C 0.00 0.00 0.00 4.17 -4.56 57 0 61 0
30DEC26 170.00 C 0.00 0.00 0.00 3.78 -4.26 57 0 462 0
30DEC26 172.50 C 0.00 0.00 0.00 3.42 -3.97 57 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 3.09 -3.70 57 0 72 0
30DEC26 177.50 C 0.00 0.00 0.00 2.79 -3.44 57 0 109 0
30DEC26 180.00 C 0.00 0.00 0.00 2.52 -3.19 57 0 67 0
30DEC26 182.50 C 3.00 3.00 3.00 2.27 -2.96 57 1 17 0
30DEC26 185.00 C 0.00 0.00 0.00 2.04 -2.75 57 0 320 0
30DEC26 187.50 C 0.00 0.00 0.00 1.84 -2.54 57 0 53 0
30DEC26 190.00 C 0.00 0.00 0.00 1.65 -2.36 57 0 26 0
30DEC26 192.50 C 0.00 0.00 0.00 1.49 -2.17 57 0 99 0
30DEC26 195.00 C 0.00 0.00 0.00 1.34 -2.00 57 0 109 0
30DEC26 197.50 C 0.00 0.00 0.00 1.20 -1.85 57 0 26 0
30DEC26 200.00 C 1.81 1.81 1.81 1.08 -1.70 57 50 219 0
30DEC26 205.00 C 2.04 2.04 2.04 0.86 -1.44 57 1 30 +1
30DEC26 210.00 C 0.00 0.00 0.00 0.69 -1.21 57 0 39 0
30DEC26 215.00 C 0.00 0.00 0.00 0.55 -1.02 57 0 19 0
30DEC26 220.00 C 0.00 0.00 0.00 0.44 -0.86 57 0 174 0
30DEC26 225.00 C 0.00 0.00 0.00 0.35 -0.68 57 0 35 0
30DEC26 230.00 C 0.00 0.00 0.00 0.29 -0.58 57 0 181 0
30DEC26 235.00 C 0.00 0.00 0.00 0.22 -0.48 56 0 65 0
30DEC26 240.00 C 0.00 0.00 0.00 0.18 -0.39 57 0 41 0
30DEC26 245.00 C 0.00 0.00 0.00 0.14 -0.33 57 0 200 0
30DEC26 250.00 C 0.00 0.00 0.00 0.11 -0.27 56 0 164 0
30DEC26 255.00 C 0.00 0.00 0.00 0.09 -0.22 57 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 0.07 -0.18 57 0 25 0
30DEC26 265.00 C 0.00 0.00 0.00 0.06 -0.15 57 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.05 -0.12 57 0 33 0
30DEC26 275.00 C 0.00 0.00 0.00 0.04 -0.10 57 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 0.03 -0.08 57 0 100 0
30DEC26 285.00 C 0.00 0.00 0.00 0.02 -0.07 56 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 -0.06 54 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 -0.05 55 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 -0.04 56 0 1,080 0
28JAN27 112.50 C 0.00 0.00 0.00 29.16 -11.41 58 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 27.41 -11.25 57 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 25.82 -10.98 57 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 24.30 -10.69 57 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 22.84 -10.40 57 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 21.44 -10.11 57 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 20.12 -9.80 57 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 18.85 -8.65 57 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 17.59 -8.44 57 0 0 0
28JAN27 135.00 C 18.51 18.51 18.51 16.49 -8.90 57 15 15 +15
28JAN27 137.50 C 0.00 0.00 0.00 15.45 -7.82 57 0 0 0
28JAN27 140.00 C 16.31 16.31 16.31 14.48 -7.50 57 15 15 +15
28JAN27 142.50 C 0.00 0.00 0.00 13.56 -7.81 58 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 12.70 -7.47 58 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 11.90 -7.15 58 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 11.14 -6.62 58 0 3,000 0
28JAN27 152.50 C 0.00 0.00 0.00 10.40 -6.34 58 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 9.69 -6.60 58 0 14 0
28JAN27 157.50 C 0.00 0.00 0.00 8.74 -6.42 57 0 0 0
28JAN27 160.00 C 9.30 9.30 9.30 8.35 -6.03 58 5 5 +5
28JAN27 162.50 C 0.00 0.00 0.00 7.75 -5.43 58 0 212 0
28JAN27 165.00 C 0.00 0.00 0.00 6.98 -5.68 57 0 238 0
28JAN27 167.50 C 0.00 0.00 0.00 6.66 -4.94 58 0 100 0
28JAN27 170.00 C 0.00 0.00 0.00 6.17 -4.86 58 0 248 0
30MAR27 65.00 C 0.00 0.00 0.00 71.65 -12.64 77 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 69.94 -11.76 82 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 67.60 -11.87 80 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 65.45 -11.42 79 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 62.98 -11.74 75 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 60.76 -11.62 74 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 58.48 -11.58 72 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 56.23 -11.54 70 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 52.44 -12.67 57 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 50.36 -12.39 57 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 48.30 -12.15 57 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 46.31 -12.62 57 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 44.37 -12.14 57 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 42.45 -12.33 57 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 40.63 -12.09 57 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 40.03 -10.57 63 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 38.21 -10.31 62 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 36.49 -10.15 61 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 33.85 -11.45 57 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 32.26 -10.91 57 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 30.72 -10.59 57 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 30.20 -9.43 60 0 65 0
30MAR27 120.00 C 0.00 0.00 0.00 27.93 -10.28 57 0 65 0
30MAR27 122.50 C 0.00 0.00 0.00 27.33 -9.28 60 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 25.27 -9.87 57 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 24.79 -8.86 60 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 23.42 -8.81 59 0 715 0
30MAR27 132.50 C 0.00 0.00 0.00 22.30 -8.93 59 0 915 0
30MAR27 135.00 C 0.00 0.00 0.00 21.23 -8.26 59 0 300 0
30MAR27 137.50 C 0.00 0.00 0.00 20.14 -8.48 59 0 30 0
30MAR27 140.00 C 0.00 0.00 0.00 19.19 -8.05 59 0 77 0
30MAR27 142.50 C 0.00 0.00 0.00 18.17 -7.64 59 0 345 0
30MAR27 145.00 C 0.00 0.00 0.00 17.22 -7.90 59 0 324 0
30MAR27 147.50 C 0.00 0.00 0.00 16.39 -7.67 59 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 15.56 -7.46 59 0 56 0
30MAR27 152.50 C 0.00 0.00 0.00 14.73 -7.29 59 0 290 0
30MAR27 155.00 C 0.00 0.00 0.00 13.90 -7.17 59 0 1,500 0
30MAR27 157.50 C 0.00 0.00 0.00 13.20 -6.66 59 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 12.54 -6.59 59 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 11.89 -6.41 58 0 6 0
30MAR27 165.00 C 0.00 0.00 0.00 10.91 -6.56 57 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 10.28 -6.36 57 0 30 0
30MAR27 170.00 C 0.00 0.00 0.00 10.05 -4.88 58 0 393 0
30MAR27 172.50 C 0.00 0.00 0.00 9.27 -5.65 57 0 4 0
30MAR27 175.00 C 0.00 0.00 0.00 9.05 -5.27 58 0 314 0
30MAR27 177.50 C 0.00 0.00 0.00 8.30 -5.43 57 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 7.81 -5.26 57 0 22 0
30MAR27 182.50 C 0.00 0.00 0.00 7.37 -5.05 57 0 2 0
30MAR27 185.00 C 0.00 0.00 0.00 7.01 -4.76 57 0 14 0
30MAR27 187.50 C 0.00 0.00 0.00 6.65 -4.58 57 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 6.29 -4.44 57 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 5.93 -4.30 57 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 5.57 -4.16 57 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 5.27 -3.96 57 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 5.16 -3.57 58 0 276 0
30MAR27 205.00 C 0.00 0.00 0.00 4.50 -3.45 57 0 5 0
30MAR27 210.00 C 0.00 0.00 0.00 3.98 -3.23 57 0 181 0
30MAR27 215.00 C 0.00 0.00 0.00 3.56 -2.91 57 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 3.21 -2.66 57 0 72 0
30MAR27 225.00 C 0.00 0.00 0.00 2.85 -2.48 57 0 46 0
30MAR27 230.00 C 3.62 3.71 3.62 2.52 -2.28 57 100 129 +99
30MAR27 235.00 C 0.00 0.00 0.00 2.28 -2.02 57 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 2.04 -1.89 57 0 79 0
30MAR27 245.00 C 0.00 0.00 0.00 1.80 -1.76 57 0 58 0
30MAR27 250.00 C 0.00 0.00 0.00 1.61 -1.58 57 0 71 0
30MAR27 255.00 C 0.00 0.00 0.00 1.45 -1.41 57 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 1.30 -1.32 58 0 304 0
30MAR27 265.00 C 0.00 0.00 0.00 1.14 -1.23 57 0 15 0
30MAR27 270.00 C 0.00 0.00 0.00 1.02 -1.10 57 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 0.92 -0.98 57 0 49 0
30MAR27 280.00 C 0.00 0.00 0.00 0.83 -0.91 58 0 41 0
30MAR27 285.00 C 0.00 0.00 0.00 0.73 -0.80 57 0 115 0
30MAR27 290.00 C 0.00 0.00 0.00 0.65 -0.73 58 0 318 0
29JUN27 65.00 C 0.00 0.00 0.00 71.65 -13.28 62 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 69.94 -12.27 66 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 67.60 -12.37 64 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 65.45 -12.54 63 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 62.98 -12.75 60 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 60.76 -12.75 59 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 58.73 -12.79 59 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 58.48 -10.70 67 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 54.91 -12.17 59 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 53.05 -12.37 59 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 51.20 -11.89 59 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 49.50 -11.92 59 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 47.81 -11.53 59 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 46.12 -11.60 59 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 44.48 -11.26 59 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 42.97 -11.08 59 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 41.46 -10.96 59 0 45 0
29JUN27 107.50 C 0.00 0.00 0.00 39.95 -10.70 59 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 39.55 -9.95 62 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 38.23 -9.47 62 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 36.76 -9.46 61 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 35.56 -8.71 62 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 34.20 -8.91 61 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 32.01 -9.84 59 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 31.66 -8.92 61 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 30.62 -8.26 61 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 29.34 -8.35 60 0 30 0
29JUN27 132.50 C 0.00 0.00 0.00 28.28 -8.27 61 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 26.89 -8.16 60 0 16 0
29JUN27 137.50 C 0.00 0.00 0.00 25.91 -8.11 60 0 98 0
29JUN27 140.00 C 0.00 0.00 0.00 24.97 -7.93 59 0 91 0
29JUN27 142.50 C 0.00 0.00 0.00 24.07 -7.78 60 0 102 0
29JUN27 145.00 C 0.00 0.00 0.00 23.20 -7.79 60 0 31 0
29JUN27 147.50 C 0.00 0.00 0.00 22.36 -8.36 60 0 30 0
29JUN27 150.00 C 0.00 0.00 0.00 21.55 -7.15 60 0 60 0
29JUN27 152.50 C 0.00 0.00 0.00 19.93 -7.82 58 0 38 0
29JUN27 155.00 C 0.00 0.00 0.00 19.92 -7.01 59 0 15 0
29JUN27 157.50 C 0.00 0.00 0.00 18.68 -7.21 58 0 60 0
29JUN27 160.00 C 0.00 0.00 0.00 18.65 -6.47 60 0 151 0
29JUN27 162.50 C 0.00 0.00 0.00 17.88 -7.08 60 0 30 0
29JUN27 165.00 C 0.00 0.00 0.00 17.27 -6.07 60 0 45 0
29JUN27 167.50 C 0.00 0.00 0.00 16.66 -6.21 60 0 36 0
29JUN27 170.00 C 0.00 0.00 0.00 16.05 -5.99 60 0 530 0
29JUN27 172.50 C 0.00 0.00 0.00 15.44 -6.42 60 0 60 0
29JUN27 175.00 C 0.00 0.00 0.00 14.83 -6.25 60 0 75 0
29JUN27 177.50 C 0.00 0.00 0.00 14.23 -6.07 60 0 30 0
29JUN27 180.00 C 0.00 0.00 0.00 13.66 -5.92 60 0 50 0
29JUN27 182.50 C 0.00 0.00 0.00 13.20 -5.77 60 0 15 0
29JUN27 185.00 C 0.00 0.00 0.00 12.73 -5.63 60 0 2 0
29JUN27 187.50 C 0.00 0.00 0.00 12.27 -5.48 60 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 41.42 -10.81 59 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 40.15 -9.66 59 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 38.88 -10.50 59 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 38.63 -9.48 61 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 37.48 -8.23 61 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 35.54 -8.92 59 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 34.46 -8.94 59 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 33.38 -9.65 59 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 32.94 -7.97 60 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 31.80 -9.01 60 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 30.65 -8.19 60 0 0 0
29SEP27 140.00 C 29.69 29.69 29.69 30.06 -8.59 60 1 1 +1
29SEP27 142.50 C 0.00 0.00 0.00 28.87 -8.24 60 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 28.42 -7.84 60 0 15 0
29SEP27 147.50 C 0.00 0.00 0.00 27.60 -7.61 60 0 30 0
29SEP27 150.00 C 0.00 0.00 0.00 26.78 -7.44 61 0 35 0
29SEP27 152.50 C 0.00 0.00 0.00 25.72 -7.86 60 0 1 0
29SEP27 155.00 C 0.00 0.00 0.00 25.09 -7.60 60 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 24.27 -7.63 60 0 15 0
29SEP27 160.00 C 0.00 0.00 0.00 23.13 -7.93 59 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 23.09 -7.09 60 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 22.35 -7.05 60 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 21.61 -7.01 60 0 5 0
29SEP27 170.00 C 24.00 24.00 24.00 20.99 -6.70 60 1 20 -1
29SEP27 172.50 C 0.00 0.00 0.00 20.41 -6.31 60 0 15 0
29SEP27 175.00 C 0.00 0.00 0.00 19.84 -6.33 60 0 15 0
29SEP27 177.50 C 0.00 0.00 0.00 19.26 -5.98 60 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 18.69 -6.04 60 0 6 0
29SEP27 182.50 C 0.00 0.00 0.00 17.58 -6.40 59 0 16 0
29SEP27 185.00 C 0.00 0.00 0.00 17.54 -6.21 60 0 15 0
29SEP27 187.50 C 0.00 0.00 0.00 16.96 -6.06 60 0 15 0
TOTAL CALL 2,210 41,881 +777
23OCT26 123.00 P 0.00 0.00 0.00 0.21 +0.20 65 0 0 0
23OCT26 124.00 P 0.00 0.00 0.00 0.28 +0.26 65 0 0 0
23OCT26 125.00 P 0.00 0.00 0.00 0.38 +0.35 65 0 0 0
23OCT26 126.00 P 0.58 0.58 0.32 0.51 +0.47 65 45 30 +15
23OCT26 127.00 P 0.70 0.70 0.40 0.66 +0.60 65 32 33 -12
23OCT26 128.00 P 0.86 0.86 0.48 0.85 +0.77 65 45 60 +15
23OCT26 129.00 P 1.03 1.23 0.45 1.08 +0.98 65 55 24 +9
23OCT26 130.00 P 1.00 1.23 0.59 1.34 +1.20 65 275 153 +145
23OCT26 131.00 P 1.54 1.87 1.19 1.67 +1.49 65 56 50 +35
23OCT26 132.00 P 1.60 1.80 1.02 2.04 +1.81 65 63 63 +63
23OCT26 133.00 P 1.90 2.02 1.00 2.44 +2.14 66 60 7 0
23OCT26 134.00 P 2.29 2.29 1.10 2.92 +2.57 66 41 41 +21
23OCT26 135.00 P 2.35 3.20 1.41 3.24 +2.80 62 60 47 +34
23OCT26 136.00 P 2.72 3.38 2.72 4.01 +3.47 67 19 21 +19
23OCT26 137.00 P 3.19 3.19 3.19 4.64 +3.96 67 15 22 +14
23OCT26 138.00 P 3.65 4.30 3.65 5.30 +4.48 68 31 111 +31
23OCT26 139.00 P 3.49 3.49 3.49 6.02 +5.02 68 500 502 +500
23OCT26 140.00 P 0.00 0.00 0.00 6.55 +5.36 63 0 100 0
23OCT26 141.00 P 0.00 0.00 0.00 7.44 +6.01 66 0 20 0
23OCT26 142.00 P 0.00 0.00 0.00 8.42 +6.75 72 0 0 0
23OCT26 143.00 P 0.00 0.00 0.00 9.01 +7.03 64 0 2 0
23OCT26 144.00 P 8.12 9.82 8.12 9.88 +7.58 64 4 6 0
23OCT26 145.00 P 0.00 0.00 0.00 10.77 +8.10 64 0 12 0
23OCT26 146.00 P 0.00 0.00 0.00 11.68 +8.58 64 0 1 0
23OCT26 147.00 P 0.00 0.00 0.00 12.61 +9.04 64 0 0 0
23OCT26 148.00 P 0.00 0.00 0.00 13.56 +9.49 64 0 15 0
23OCT26 149.00 P 0.00 0.00 0.00 14.52 +9.90 65 0 0 0
23OCT26 150.00 P 0.00 0.00 0.00 15.48 +10.22 64 0 0 0
23OCT26 152.50 P 0.00 0.00 0.00 17.93 +11.13 64 0 0 0
23OCT26 155.00 P 0.00 0.00 0.00 20.41 +12.02 65 0 0 0
23OCT26 157.50 P 0.00 0.00 0.00 22.90 +12.58 0 0 0 0
23OCT26 160.00 P 0.00 0.00 0.00 25.40 +13.00 0 0 0 0
23OCT26 162.50 P 0.00 0.00 0.00 27.90 +13.30 0 0 0 0
23OCT26 165.00 P 0.00 0.00 0.00 30.40 +13.50 0 0 0 0
23OCT26 167.50 P 0.00 0.00 0.00 32.90 +13.63 0 0 0 0
23OCT26 170.00 P 0.00 0.00 0.00 35.40 +13.72 0 0 0 0
23OCT26 172.50 P 0.00 0.00 0.00 37.90 +13.76 0 0 0 0
23OCT26 175.00 P 0.00 0.00 0.00 40.40 +13.79 0 0 0 0
23OCT26 177.50 P 0.00 0.00 0.00 42.90 +13.80 0 0 0 0
23OCT26 180.00 P 0.00 0.00 0.00 45.40 +13.80 0 0 0 0
23OCT26 182.50 P 0.00 0.00 0.00 47.90 +13.80 0 0 0 0
23OCT26 185.00 P 0.00 0.00 0.00 50.40 +13.80 0 0 0 0
23OCT26 187.50 P 0.00 0.00 0.00 52.90 +13.80 0 0 0 0
23OCT26 190.00 P 0.00 0.00 0.00 55.40 +13.80 0 0 0 0
23OCT26 192.50 P 0.00 0.00 0.00 57.90 +13.80 0 0 0 0
23OCT26 195.00 P 0.00 0.00 0.00 60.40 - 0 0 0 -
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 157 0 452 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 142 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 135 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 128 0 70 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 121 0 12 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 114 0 1 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 108 0 55 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 102 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 90 0 31 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 85 0 47 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 79 0 133 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 73 0 234 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 68 0 177 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 63 0 51 0
29OCT26 105.00 P 0.00 0.00 0.00 0.02 +0.01 62 0 78 0
29OCT26 107.50 P 0.00 0.00 0.00 0.04 +0.03 61 0 21 0
29OCT26 110.00 P 0.00 0.00 0.00 0.08 +0.07 62 0 305 0
29OCT26 112.50 P 0.00 0.00 0.00 0.15 +0.13 62 0 24 0
29OCT26 115.00 P 0.00 0.00 0.00 0.27 +0.23 62 0 136 0
29OCT26 117.50 P 0.00 0.00 0.00 0.45 +0.39 62 0 22 0
29OCT26 120.00 P 0.48 0.51 0.48 0.70 +0.59 61 7 164 +5
29OCT26 122.50 P 0.60 1.01 0.60 1.05 +0.87 61 9 97 0
29OCT26 125.00 P 1.03 1.43 1.03 1.55 +1.26 61 47 234 +19
29OCT26 127.50 P 1.48 1.48 1.48 2.21 +1.77 61 15 138 0
29OCT26 130.00 P 2.23 2.42 1.60 3.04 +2.37 60 126 435 +1
29OCT26 132.50 P 3.50 3.52 2.36 4.10 +3.12 61 28 121 +5
29OCT26 135.00 P 4.00 4.88 4.00 5.35 +3.96 61 22 228 -1
29OCT26 137.50 P 5.53 6.60 4.50 6.80 +4.87 62 14 155 -1
29OCT26 140.00 P 5.30 7.24 5.30 8.13 +5.55 58 22 127 +13
29OCT26 142.50 P 7.40 8.90 7.40 10.14 +6.76 61 4 663 -2
29OCT26 145.00 P 0.00 0.00 0.00 12.06 +7.49 61 0 47 0
29OCT26 147.50 P 0.00 0.00 0.00 14.10 +8.50 61 0 103 0
29OCT26 150.00 P 14.35 14.65 14.35 16.25 +9.29 61 450 1,860 -8
29OCT26 152.50 P 0.00 0.00 0.00 18.18 +9.75 53 0 71 0
29OCT26 155.00 P 0.00 0.00 0.00 20.78 +10.74 61 0 45 0
29OCT26 157.50 P 0.00 0.00 0.00 23.14 +11.34 61 0 11 0
29OCT26 160.00 P 0.00 0.00 0.00 25.54 +11.84 61 0 41 0
29OCT26 162.50 P 0.00 0.00 0.00 27.98 +12.28 61 0 21 0
29OCT26 165.00 P 0.00 0.00 0.00 30.44 +12.65 61 0 11 0
29OCT26 167.50 P 0.00 0.00 0.00 32.92 +12.95 62 0 30 0
29OCT26 170.00 P 35.75 35.75 35.75 35.40 +13.17 0 1 110 0
29OCT26 172.50 P 0.00 0.00 0.00 37.90 +13.36 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 40.40 +13.51 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 42.90 +13.61 0 0 1 0
29OCT26 180.00 P 0.00 0.00 0.00 45.40 +13.69 0 0 1 0
29OCT26 182.50 P 0.00 0.00 0.00 47.90 +13.74 0 0 65 0
29OCT26 185.00 P 0.00 0.00 0.00 50.40 +13.77 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 52.90 +13.79 0 0 0 0
30OCT26 128.00 P 1.98 2.45 1.98 2.60 - 60 11 11 -
30OCT26 129.00 P 0.00 0.00 0.00 2.98 - 61 0 0 -
30OCT26 130.00 P 0.00 0.00 0.00 3.35 - 61 0 0 -
30OCT26 131.00 P 0.00 0.00 0.00 3.76 - 61 0 0 -
30OCT26 132.00 P 0.00 0.00 0.00 4.19 - 61 0 0 -
30OCT26 133.00 P 0.00 0.00 0.00 4.66 - 61 0 0 -
30OCT26 134.00 P 0.00 0.00 0.00 5.15 - 61 0 0 -
30OCT26 135.00 P 0.00 0.00 0.00 5.68 - 62 0 0 -
30OCT26 136.00 P 4.00 4.00 4.00 6.23 - 62 1 1 -
30OCT26 137.00 P 0.00 0.00 0.00 6.81 - 62 0 0 -
30OCT26 138.00 P 0.00 0.00 0.00 7.42 - 62 0 0 -
30OCT26 139.00 P 0.00 0.00 0.00 8.00 - 61 0 0 -
30OCT26 140.00 P 0.00 0.00 0.00 8.65 - 62 0 0 -
30OCT26 141.00 P 0.00 0.00 0.00 9.34 - 62 0 0 -
30OCT26 142.00 P 0.00 0.00 0.00 10.05 - 62 0 0 -
30OCT26 143.00 P 0.00 0.00 0.00 10.75 - 61 0 0 -
30OCT26 144.00 P 0.00 0.00 0.00 11.52 - 62 0 0 -
30OCT26 145.00 P 0.00 0.00 0.00 12.29 - 62 0 0 -
30OCT26 146.00 P 0.00 0.00 0.00 13.06 - 62 0 0 -
30OCT26 147.00 P 0.00 0.00 0.00 13.88 - 61 0 0 -
30OCT26 148.00 P 0.00 0.00 0.00 14.71 - 62 0 0 -
30OCT26 149.00 P 0.00 0.00 0.00 15.54 - 62 0 0 -
30OCT26 150.00 P 0.00 0.00 0.00 16.41 - 62 0 0 -
30OCT26 152.50 P 0.00 0.00 0.00 18.60 - 61 0 0 -
30OCT26 155.00 P 0.00 0.00 0.00 20.89 - 62 0 0 -
30OCT26 157.50 P 0.00 0.00 0.00 23.23 - 62 0 0 -
30OCT26 160.00 P 0.00 0.00 0.00 25.61 - 62 0 0 -
30OCT26 162.50 P 0.00 0.00 0.00 28.02 - 61 0 0 -
30OCT26 165.00 P 0.00 0.00 0.00 30.47 - 62 0 0 -
30OCT26 167.50 P 0.00 0.00 0.00 32.93 - 61 0 0 -
30OCT26 170.00 P 0.00 0.00 0.00 35.41 - 61 0 0 -
30OCT26 172.50 P 0.00 0.00 0.00 37.90 - 0 0 0 -
30OCT26 175.00 P 0.00 0.00 0.00 40.40 - 0 0 0 -
30OCT26 177.50 P 0.00 0.00 0.00 42.90 - 0 0 0 -
30OCT26 180.00 P 0.00 0.00 0.00 45.40 - 0 0 0 -
30OCT26 182.50 P 0.00 0.00 0.00 47.90 - 0 0 0 -
30OCT26 185.00 P 0.00 0.00 0.00 50.40 - 0 0 0 -
30OCT26 187.50 P 0.00 0.00 0.00 52.90 - 0 0 0 -
30OCT26 190.00 P 0.00 0.00 0.00 55.40 - 0 0 0 -
30OCT26 192.50 P 0.00 0.00 0.00 57.90 - 0 0 0 -
30OCT26 195.00 P 0.00 0.00 0.00 60.40 - 0 0 0 -
27NOV26 95.00 P 0.00 0.00 0.00 0.25 +0.18 58 0 81 0
27NOV26 97.50 P 0.00 0.00 0.00 0.36 +0.26 58 0 7 0
27NOV26 100.00 P 0.48 0.48 0.48 0.48 +0.32 57 1 59 +1
27NOV26 102.50 P 0.00 0.00 0.00 0.68 +0.46 57 0 10 0
27NOV26 105.00 P 0.00 0.00 0.00 0.91 +0.60 57 0 13 0
27NOV26 107.50 P 0.00 0.00 0.00 1.18 +0.74 57 0 17 0
27NOV26 110.00 P 1.14 1.44 1.14 1.52 +0.95 57 9 319 +7
27NOV26 112.50 P 1.72 1.80 1.72 1.94 +1.15 57 73 157 +58
27NOV26 115.00 P 2.05 2.05 1.79 2.43 +1.41 57 17 258 +16
27NOV26 117.50 P 2.20 2.83 2.20 3.02 +1.78 57 49 30 -37
27NOV26 120.00 P 3.54 3.70 2.89 3.67 +2.09 57 24 84 +3
27NOV26 122.50 P 3.40 4.08 3.40 4.46 +2.49 56 16 34 +16
27NOV26 125.00 P 4.20 5.33 3.91 5.33 +2.89 57 135 327 +70
27NOV26 127.50 P 5.33 5.36 5.33 6.34 +3.39 57 16 124 -15
27NOV26 130.00 P 6.40 7.12 6.40 7.49 +3.90 57 32 1,039 -1
27NOV26 132.50 P 7.36 7.98 7.20 8.72 +4.36 57 120 92 +60
27NOV26 135.00 P 7.05 10.00 7.05 10.07 +4.91 58 29 126 +24
27NOV26 137.50 P 10.63 11.30 10.63 11.51 +5.44 58 37 48 +16
27NOV26 140.00 P 12.08 12.08 12.08 12.98 +5.90 58 38 79 0
27NOV26 142.50 P 0.00 0.00 0.00 14.58 +6.39 58 0 59 0
27NOV26 145.00 P 0.00 0.00 0.00 16.12 +6.72 57 0 110 0
27NOV26 147.50 P 0.00 0.00 0.00 17.37 +6.68 54 0 67 0
27NOV26 150.00 P 0.00 0.00 0.00 19.11 +7.27 53 0 650 0
27NOV26 152.50 P 0.00 0.00 0.00 21.63 +8.19 57 0 60 0
27NOV26 155.00 P 0.00 0.00 0.00 23.22 +8.30 55 0 182 0
27NOV26 157.50 P 0.00 0.00 0.00 24.84 +8.29 51 0 26 0
27NOV26 160.00 P 0.00 0.00 0.00 27.70 +9.66 57 0 522 0
27NOV26 162.50 P 0.00 0.00 0.00 29.81 +9.99 57 0 15 0
27NOV26 165.00 P 0.00 0.00 0.00 32.01 +10.39 57 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 34.22 +10.73 57 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 36.49 +11.04 57 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 38.79 +11.38 57 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 40.90 +10.53 54 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 43.46 +10.94 57 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 45.83 +11.12 57 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 48.23 +12.33 57 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 50.65 +11.46 57 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 53.07 +12.71 57 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 56 0 178 0
30DEC26 67.50 P 0.00 0.00 0.00 0.02 +0.01 57 0 55 0
30DEC26 70.00 P 0.00 0.00 0.00 0.04 +0.03 58 0 43 0
30DEC26 72.50 P 0.00 0.00 0.00 0.06 +0.04 58 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.08 +0.05 57 0 57 0
30DEC26 77.50 P 0.00 0.00 0.00 0.12 +0.08 57 0 31 0
30DEC26 80.00 P 0.00 0.00 0.00 0.18 +0.12 57 0 54 0
30DEC26 82.50 P 0.00 0.00 0.00 0.25 +0.16 57 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 0.34 +0.21 57 0 407 0
30DEC26 87.50 P 0.00 0.00 0.00 0.47 +0.28 57 0 425 0
30DEC26 90.00 P 0.00 0.00 0.00 0.58 +0.33 56 0 147 0
30DEC26 92.50 P 0.00 0.00 0.00 0.79 +0.45 57 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 1.01 +0.57 57 0 37 0
30DEC26 97.50 P 0.00 0.00 0.00 1.30 +0.72 57 0 126 0
30DEC26 100.00 P 0.00 0.00 0.00 1.56 +0.82 56 0 494 0
30DEC26 102.50 P 0.00 0.00 0.00 2.00 +1.06 57 0 316 0
30DEC26 105.00 P 0.00 0.00 0.00 2.42 +1.24 57 0 343 0
30DEC26 107.50 P 2.05 2.05 2.05 2.94 +1.47 57 2 60 +2
30DEC26 110.00 P 3.20 3.20 3.20 3.47 +1.69 57 50 692 0
30DEC26 112.50 P 0.00 0.00 0.00 4.16 +1.99 57 0 556 0
30DEC26 115.00 P 4.50 4.50 4.50 4.70 +2.13 56 4 158 +4
30DEC26 117.50 P 4.19 4.19 4.19 5.48 +2.39 56 1 1,031 +1
30DEC26 120.00 P 0.00 0.00 0.00 6.32 +2.59 56 0 2,005 0
30DEC26 122.50 P 0.00 0.00 0.00 7.25 +3.01 56 0 1,006 0
30DEC26 125.00 P 0.00 0.00 0.00 8.31 +3.45 56 0 1,483 0
30DEC26 127.50 P 7.65 8.50 7.65 9.45 +3.84 56 13 67 0
30DEC26 130.00 P 9.80 9.80 8.68 10.68 +4.31 56 21 186 -8
30DEC26 132.50 P 9.84 9.84 9.84 11.98 +4.83 57 6 70 +6
30DEC26 135.00 P 0.00 0.00 0.00 13.36 +5.23 57 0 39 0
30DEC26 137.50 P 14.46 14.46 14.46 14.46 +5.27 55 1 19 +1
30DEC26 140.00 P 14.00 15.20 14.00 15.94 +5.61 56 4 317 +1
30DEC26 142.50 P 15.24 15.24 15.24 17.18 +5.63 54 15 67 0
30DEC26 145.00 P 0.00 0.00 0.00 18.93 +6.09 55 0 55 0
30DEC26 147.50 P 0.00 0.00 0.00 20.35 +6.16 54 0 540 0
30DEC26 150.00 P 0.00 0.00 0.00 22.03 +6.41 54 0 3,569 0
30DEC26 152.50 P 0.00 0.00 0.00 23.79 +6.69 53 0 96 0
30DEC26 155.00 P 0.00 0.00 0.00 25.63 +6.77 53 0 146 0
30DEC26 157.50 P 0.00 0.00 0.00 27.39 +6.93 52 0 489 0
30DEC26 160.00 P 0.00 0.00 0.00 30.20 +8.05 57 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 32.17 +8.33 57 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 34.40 +8.81 58 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 35.93 +8.47 55 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 38.62 +9.29 58 0 69 0
30DEC26 172.50 P 0.00 0.00 0.00 40.51 +9.30 57 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 42.40 +9.18 54 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 44.92 +9.67 57 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 47.58 +10.29 60 0 57 0
30DEC26 182.50 P 0.00 0.00 0.00 48.95 +9.58 53 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 52.09 +10.55 60 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 54.34 +10.63 59 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 56.34 +10.45 57 0 13 0
30DEC26 192.50 P 0.00 0.00 0.00 58.68 +10.55 57 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 61.31 +10.89 60 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 63.44 +10.73 57 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 65.87 +12.47 57 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 70.67 +11.19 57 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 75.55 +11.64 57 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 80.47 +13.13 57 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 85.42 +12.23 56 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 90.40 +12.21 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 95.40 +12.80 0 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 100.40 +13.70 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 105.40 +13.04 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 110.40 +13.23 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 115.40 +13.80 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 120.40 +13.28 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 125.40 +12.93 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 130.40 +13.34 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 135.40 +13.33 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 140.40 +13.35 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 145.40 +13.34 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 150.40 +13.34 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 155.40 +13.28 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 160.40 +13.32 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 165.40 +13.34 0 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 5.98 +2.30 57 0 21 0
28JAN27 115.00 P 0.00 0.00 0.00 6.65 +2.43 56 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 7.56 +2.72 56 0 2 0
28JAN27 120.00 P 7.37 8.50 7.37 8.53 +2.99 57 5 32 +5
28JAN27 122.50 P 0.00 0.00 0.00 9.58 +3.34 57 0 140 0
28JAN27 125.00 P 0.00 0.00 0.00 10.70 +3.74 57 0 63 0
28JAN27 127.50 P 0.00 0.00 0.00 11.89 +4.12 57 0 279 0
28JAN27 130.00 P 13.00 13.00 13.00 13.15 +4.51 57 1 320 +1
28JAN27 132.50 P 0.00 0.00 0.00 14.48 +4.88 57 0 106 0
28JAN27 135.00 P 0.00 0.00 0.00 15.87 +5.19 57 0 12 0
28JAN27 137.50 P 0.00 0.00 0.00 17.32 +5.54 57 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 18.96 +5.99 58 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 19.59 +5.37 55 0 7 0
28JAN27 145.00 P 0.00 0.00 0.00 21.16 +5.61 55 0 10 0
28JAN27 147.50 P 0.00 0.00 0.00 22.84 +5.92 55 0 30 0
28JAN27 150.00 P 0.00 0.00 0.00 25.07 +6.72 57 0 3,000 0
28JAN27 152.50 P 0.00 0.00 0.00 26.97 +6.91 58 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 27.98 +6.42 55 0 25 0
28JAN27 157.50 P 0.00 0.00 0.00 30.67 +7.36 58 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 32.58 +7.58 58 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 33.71 +7.00 55 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 35.69 +8.10 55 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 38.46 +8.33 58 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 40.22 +8.21 57 0 0 0
30MAR27 65.00 P 0.60 0.60 0.60 0.38 +0.17 57 8 193 0
30MAR27 67.50 P 0.00 0.00 0.00 0.50 +0.23 57 0 35 0
30MAR27 70.00 P 0.00 0.00 0.00 0.65 +0.28 57 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 0.81 +0.34 57 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 1.03 +0.43 57 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 1.29 +0.54 58 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 1.56 +0.64 58 0 25 0
30MAR27 82.50 P 0.00 0.00 0.00 1.87 +0.73 57 0 6 0
30MAR27 85.00 P 0.00 0.00 0.00 2.23 +0.87 57 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 2.65 +0.99 57 0 77 0
30MAR27 90.00 P 0.00 0.00 0.00 2.99 +1.02 57 0 255 0
30MAR27 92.50 P 0.00 0.00 0.00 3.50 +1.15 57 0 60 0
30MAR27 95.00 P 0.00 0.00 0.00 4.04 +1.34 57 0 39 0
30MAR27 97.50 P 0.00 0.00 0.00 4.59 +1.51 57 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 5.27 +1.75 57 0 68 0
30MAR27 102.50 P 0.00 0.00 0.00 5.97 +1.92 57 0 17 0
30MAR27 105.00 P 0.00 0.00 0.00 6.67 +2.07 57 0 8 0
30MAR27 107.50 P 0.00 0.00 0.00 7.49 +2.29 57 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 8.37 +2.59 57 0 14 0
30MAR27 112.50 P 0.00 0.00 0.00 9.25 +2.72 56 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 10.18 +2.96 56 0 9 0
30MAR27 117.50 P 0.00 0.00 0.00 11.24 +3.26 56 0 79 0
30MAR27 120.00 P 0.00 0.00 0.00 12.30 +3.47 56 0 65 0
30MAR27 122.50 P 0.00 0.00 0.00 13.37 +3.56 56 0 15 0
30MAR27 125.00 P 13.52 13.66 13.50 14.55 +3.77 56 5 53 0
30MAR27 127.50 P 0.00 0.00 0.00 15.80 +4.17 56 0 100 0
30MAR27 130.00 P 0.00 0.00 0.00 17.06 +4.14 56 0 702 0
30MAR27 132.50 P 0.00 0.00 0.00 18.36 +4.66 56 0 915 0
30MAR27 135.00 P 0.00 0.00 0.00 19.77 +5.00 56 0 1,995 0
30MAR27 137.50 P 0.00 0.00 0.00 21.22 +5.29 56 0 32 0
30MAR27 140.00 P 0.00 0.00 0.00 22.69 +5.51 56 0 17 0
30MAR27 142.50 P 0.00 0.00 0.00 24.24 +5.80 56 0 300 0
30MAR27 145.00 P 0.00 0.00 0.00 25.54 +5.84 55 0 400 0
30MAR27 147.50 P 0.00 0.00 0.00 27.16 +6.07 55 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 28.87 +6.31 55 0 688 0
30MAR27 152.50 P 0.00 0.00 0.00 30.49 +6.47 55 0 46 0
30MAR27 155.00 P 0.00 0.00 0.00 32.20 +6.44 55 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 34.83 +7.49 57 0 16 0
30MAR27 160.00 P 0.00 0.00 0.00 35.83 +6.76 55 0 11 0
30MAR27 162.50 P 0.00 0.00 0.00 37.73 +6.69 55 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 40.36 +7.91 57 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 41.55 +7.49 55 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 43.50 +7.54 55 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 45.49 +7.73 55 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 47.48 +7.90 55 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 49.51 +8.00 56 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 51.59 +8.19 56 0 142 0
30MAR27 182.50 P 0.00 0.00 0.00 53.60 +8.11 55 0 10 0
30MAR27 185.00 P 0.00 0.00 0.00 55.73 +8.30 55 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 57.84 +8.42 55 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 59.76 +8.80 55 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 61.98 +8.57 55 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 64.07 +8.02 55 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 66.26 +9.21 54 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 69.18 +9.61 57 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 73.63 +9.84 57 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 78.09 +9.65 57 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 81.91 +9.38 53 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 86.50 +9.57 53 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 91.92 +10.30 57 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 96.61 +11.21 58 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 100.47 +10.06 48 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 106.14 +11.15 57 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 110.94 +11.53 57 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 115.79 +11.51 58 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 120.67 +11.56 58 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 125.57 +11.57 58 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 130.48 +12.13 57 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 135.44 +12.08 58 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 140.40 +12.20 0 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 145.40 +12.52 0 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 150.40 +12.23 0 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 155.40 +12.78 0 0 0 0
29JUN27 65.00 P 1.60 1.60 1.60 1.29 +0.45 59 5 87 -4
29JUN27 67.50 P 0.00 0.00 0.00 1.56 +0.53 59 0 1 0
29JUN27 70.00 P 0.00 0.00 0.00 1.95 +0.69 59 0 61 0
29JUN27 72.50 P 0.00 0.00 0.00 2.29 +0.79 59 0 46 0
29JUN27 75.00 P 0.00 0.00 0.00 2.69 +0.91 59 0 17 0
29JUN27 77.50 P 0.00 0.00 0.00 3.16 +0.98 59 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 3.60 +1.08 59 0 23 0
29JUN27 82.50 P 0.00 0.00 0.00 4.07 +1.15 59 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 4.67 +1.29 59 0 24 0
29JUN27 87.50 P 0.00 0.00 0.00 5.23 +1.38 59 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 5.78 +1.45 59 0 153 0
29JUN27 92.50 P 0.00 0.00 0.00 6.49 +1.55 58 0 45 0
29JUN27 95.00 P 0.00 0.00 0.00 7.17 +1.62 58 0 28 0
29JUN27 97.50 P 0.00 0.00 0.00 7.92 +1.75 58 0 45 0
29JUN27 100.00 P 0.00 0.00 0.00 8.70 +1.87 58 0 68 0
29JUN27 102.50 P 0.00 0.00 0.00 9.59 +2.06 58 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 10.50 +2.24 58 0 16 0
29JUN27 107.50 P 0.00 0.00 0.00 11.42 +2.39 58 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 12.38 +2.50 58 0 66 0
29JUN27 112.50 P 0.00 0.00 0.00 13.48 +2.75 58 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 15.13 +3.51 59 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 15.89 +3.27 58 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 17.09 +3.58 58 0 28 0
29JUN27 122.50 P 0.00 0.00 0.00 18.32 +3.76 58 0 15 0
29JUN27 125.00 P 0.00 0.00 0.00 19.62 +4.38 58 0 35 0
29JUN27 127.50 P 0.00 0.00 0.00 20.93 +4.20 58 0 90 0
29JUN27 130.00 P 0.00 0.00 0.00 22.29 +4.36 58 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 23.69 +4.58 58 0 17 0
29JUN27 135.00 P 0.00 0.00 0.00 25.13 +4.81 58 0 71 0
29JUN27 137.50 P 0.00 0.00 0.00 26.61 +5.01 58 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 27.81 +4.89 57 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 29.23 +5.06 57 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 30.83 +5.27 57 0 45 0
29JUN27 147.50 P 0.00 0.00 0.00 32.30 +5.32 57 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 33.96 +5.51 57 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 35.59 +5.49 57 0 157 0
29JUN27 155.00 P 0.00 0.00 0.00 37.32 +5.69 57 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 39.22 +6.00 57 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 40.88 +6.05 57 0 30 0
29JUN27 162.50 P 0.00 0.00 0.00 42.67 +6.40 57 0 900 0
29JUN27 165.00 P 0.00 0.00 0.00 44.46 +5.69 57 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 46.31 +5.92 57 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 48.19 +6.75 57 0 15 0
29JUN27 172.50 P 0.00 0.00 0.00 50.23 +6.93 57 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 51.98 +6.87 57 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 53.95 +7.05 57 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 56.01 +7.33 57 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 57.95 +7.39 57 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 60.03 +7.68 57 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 61.94 +7.49 57 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 17.11 +2.80 59 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 18.36 +3.02 59 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 19.52 +3.06 59 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 21.00 +3.51 59 0 1 0
29SEP27 122.50 P 0.00 0.00 0.00 22.29 +3.61 59 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 23.63 +3.86 59 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 25.00 +4.12 59 0 15 0
29SEP27 130.00 P 0.00 0.00 0.00 26.41 +4.33 59 0 15 0
29SEP27 132.50 P 0.00 0.00 0.00 27.91 +4.42 59 0 0 0
29SEP27 135.00 P 28.00 28.00 28.00 29.15 +4.62 59 1 16 +1
29SEP27 137.50 P 0.00 0.00 0.00 30.80 +4.62 59 0 15 0
29SEP27 140.00 P 0.00 0.00 0.00 32.01 +4.80 58 0 15 0
29SEP27 142.50 P 0.00 0.00 0.00 33.75 +5.13 59 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 35.25 +5.21 59 0 16 0
29SEP27 147.50 P 0.00 0.00 0.00 37.11 +5.59 59 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 38.29 +5.28 58 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 40.45 +5.54 59 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 42.19 +5.84 59 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 43.38 +5.72 58 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 45.22 +5.69 58 0 2 0
29SEP27 162.50 P 0.00 0.00 0.00 46.90 +5.54 58 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 48.55 +5.87 58 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 50.93 +6.53 59 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 52.36 +5.91 58 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 54.15 +6.27 58 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 56.16 +6.54 58 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 58.04 +6.67 58 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 60.42 +7.30 59 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 61.75 +6.88 58 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 64.25 +7.62 59 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 65.79 +6.77 58 0 0 0
TOTAL PUT 2,796 41,796 +1,148
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$ 791.000
23OCT26 685.00 C 0.00 0.00 0.00 106.82 -14.56 84 0 0 0
23OCT26 690.00 C 0.00 0.00 0.00 102.00 -14.61 84 0 0 0
23OCT26 695.00 C 0.00 0.00 0.00 97.22 -14.64 84 0 0 0
23OCT26 700.00 C 0.00 0.00 0.00 92.48 -14.69 84 0 0 0
23OCT26 705.00 C 0.00 0.00 0.00 87.81 -14.71 84 0 0 0
23OCT26 710.00 C 0.00 0.00 0.00 83.19 -14.75 84 0 0 0
23OCT26 715.00 C 0.00 0.00 0.00 78.65 -14.76 84 0 0 0
23OCT26 720.00 C 0.00 0.00 0.00 74.18 -14.77 84 0 0 0
23OCT26 725.00 C 0.00 0.00 0.00 69.80 -14.77 84 0 0 0
23OCT26 730.00 C 0.00 0.00 0.00 65.52 -14.75 84 0 0 0
23OCT26 735.00 C 0.00 0.00 0.00 61.35 -14.70 84 0 0 0
23OCT26 740.00 C 0.00 0.00 0.00 57.30 -14.63 84 0 0 0
23OCT26 745.00 C 0.00 0.00 0.00 53.36 -14.55 84 0 0 0
23OCT26 750.00 C 0.00 0.00 0.00 51.05 -12.94 90 0 0 0
23OCT26 755.00 C 0.00 0.00 0.00 47.28 -12.91 89 0 0 0
23OCT26 760.00 C 0.00 0.00 0.00 43.66 -12.84 89 0 0 0
23OCT26 765.00 C 0.00 0.00 0.00 40.20 -12.74 88 0 0 0
23OCT26 770.00 C 0.00 0.00 0.00 36.90 -12.60 88 0 2 0
23OCT26 775.00 C 0.00 0.00 0.00 33.77 -12.42 87 0 0 0
23OCT26 780.00 C 0.00 0.00 0.00 30.80 -12.21 87 0 0 0
23OCT26 785.00 C 0.00 0.00 0.00 28.01 -10.76 86 0 0 0
23OCT26 790.00 C 0.00 0.00 0.00 25.38 -11.84 86 0 0 0
23OCT26 795.00 C 0.00 0.00 0.00 22.93 -11.69 86 0 0 0
23OCT26 800.00 C 0.00 0.00 0.00 20.65 -11.23 86 0 9 0
23OCT26 805.00 C 0.00 0.00 0.00 18.53 -10.77 86 0 4 0
23OCT26 810.00 C 0.00 0.00 0.00 16.57 -10.46 85 0 0 0
23OCT26 815.00 C 28.84 28.84 14.80 14.77 -10.06 85 18 20 +11
23OCT26 820.00 C 0.00 0.00 0.00 13.12 -8.72 85 0 7 0
23OCT26 825.00 C 21.00 21.00 18.32 11.62 -9.16 85 2 5 0
23OCT26 830.00 C 21.00 21.60 11.20 10.25 -7.93 85 10 10 +7
23OCT26 835.00 C 21.80 21.80 21.80 9.01 -8.39 85 2 6 +2
23OCT26 840.00 C 16.07 17.50 7.50 7.90 -7.81 85 6 17 +4
23OCT26 845.00 C 7.30 14.46 7.30 6.90 -7.34 85 13 18 +13
23OCT26 850.00 C 6.00 16.00 5.91 6.00 -6.50 84 80 176 +8
23OCT26 855.00 C 11.65 11.65 11.65 5.21 -6.43 84 3 4 +3
23OCT26 860.00 C 7.23 10.44 6.00 4.50 -6.01 84 6 10 +2
23OCT26 865.00 C 0.00 0.00 0.00 3.88 -5.58 84 0 2 0
23OCT26 870.00 C 6.10 6.74 4.03 3.33 -5.13 84 33 33 +32
23OCT26 875.00 C 0.00 0.00 0.00 2.85 -4.71 84 0 0 0
23OCT26 880.00 C 5.80 10.00 3.06 2.43 -4.17 84 15 215 +12
23OCT26 885.00 C 0.00 0.00 0.00 2.06 -3.93 84 0 16 0
23OCT26 890.00 C 0.00 0.00 0.00 1.75 -3.56 84 0 15 0
23OCT26 895.00 C 4.73 4.73 4.73 1.43 -3.27 84 9 29 -9
23OCT26 900.00 C 4.17 5.00 2.13 1.21 -2.95 84 36 229 +9
23OCT26 905.00 C 5.00 5.00 5.00 1.01 -2.55 84 15 16 +15
23OCT26 910.00 C 3.80 3.80 3.80 0.85 -2.28 84 11 11 +11
23OCT26 915.00 C 3.44 3.44 3.44 0.70 -2.05 84 2 2 +2
23OCT26 920.00 C 0.00 0.00 0.00 0.59 -1.82 84 0 2 0
23OCT26 925.00 C 0.00 0.00 0.00 0.48 -1.62 83 0 212 0
23OCT26 930.00 C 0.00 0.00 0.00 0.40 -1.43 84 0 21 0
23OCT26 935.00 C 0.00 0.00 0.00 0.33 -1.27 84 0 0 0
23OCT26 940.00 C 0.00 0.00 0.00 0.27 -1.12 84 0 0 0
23OCT26 945.00 C 0.00 0.00 0.00 0.22 -0.98 84 0 1 0
23OCT26 950.00 C 1.04 2.55 1.04 0.18 -0.86 84 6 10 0
23OCT26 955.00 C 0.00 0.00 0.00 0.15 -0.75 84 0 1 0
23OCT26 960.00 C 0.00 0.00 0.00 0.12 -0.65 84 0 0 0
23OCT26 965.00 C 0.00 0.00 0.00 0.10 -0.57 84 0 0 0
23OCT26 970.00 C 0.00 0.00 0.00 0.08 -0.49 84 0 1 0
23OCT26 975.00 C 0.00 0.00 0.00 0.06 -0.43 83 0 0 0
23OCT26 980.00 C 0.70 0.95 0.70 0.05 -0.37 84 5 3 +1
23OCT26 985.00 C 0.00 0.00 0.00 0.04 -0.32 84 0 0 0
23OCT26 990.00 C 1.09 1.09 1.09 0.03 -0.27 83 2 2 0
23OCT26 995.00 C 0.00 0.00 0.00 0.02 -0.24 82 0 2 0
23OCT26 1,000.00 C 0.00 0.00 0.00 0.01 -0.21 79 0 1 0
23OCT26 1,005.00 C 0.00 0.00 0.00 0.01 -0.18 81 0 0 0
23OCT26 1,010.00 C 0.00 0.00 0.00 0.01 -0.15 82 0 0 0
23OCT26 1,015.00 C 0.00 0.00 0.00 0.01 -0.12 84 0 0 0
23OCT26 1,020.00 C 0.00 0.00 0.00 0.01 -0.10 85 0 103 0
23OCT26 1,025.00 C 0.00 0.00 0.00 0.01 -0.08 87 0 8 0
23OCT26 1,030.00 C 0.00 0.00 0.00 0.01 -0.07 88 0 0 0
23OCT26 1,035.00 C 0.00 0.00 0.00 0.01 -0.06 90 0 0 0
23OCT26 1,040.00 C 0.00 0.00 0.00 0.01 -0.05 91 0 1 0
23OCT26 1,045.00 C 0.00 0.00 0.00 0.01 -0.04 93 0 0 0
23OCT26 1,050.00 C 0.00 0.00 0.00 0.01 -0.03 94 0 3 0
23OCT26 1,055.00 C 0.00 0.00 0.00 0.01 -0.02 96 0 0 0
23OCT26 1,060.00 C 0.00 0.00 0.00 0.01 -0.01 97 0 3 0
23OCT26 1,065.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
23OCT26 1,070.00 C 0.00 0.00 0.00 0.01 0.00 100 0 21 0
23OCT26 1,075.00 C 0.40 0.40 0.40 0.01 0.00 101 15 21 0
29OCT26 500.00 C 0.00 0.00 0.00 291.40 -14.18 74 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 281.41 -14.18 77 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 271.42 -14.19 76 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 261.43 -14.20 75 0 0 0
29OCT26 540.00 C 0.00 0.00 0.00 251.45 -14.20 77 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 241.46 -14.22 74 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 231.49 -14.23 75 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 221.53 -14.25 76 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 211.58 -14.28 76 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 201.66 -14.30 76 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 191.76 -14.34 75 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 181.92 -14.37 76 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 172.13 -14.41 76 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 162.41 -14.46 76 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 152.79 -12.35 76 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 143.29 -12.42 76 0 0 0
29OCT26 660.00 C 0.00 0.00 0.00 133.94 -14.58 76 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 124.76 -14.60 76 0 0 0
29OCT26 680.00 C 0.00 0.00 0.00 115.78 -14.60 76 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 107.04 -14.58 76 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 98.56 -14.53 76 0 0 0
29OCT26 710.00 C 0.00 0.00 0.00 90.39 -14.43 76 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 82.54 -14.30 76 0 2 0
29OCT26 730.00 C 0.00 0.00 0.00 75.04 -14.12 76 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 67.92 -13.89 76 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 61.20 -13.61 76 0 2 0
29OCT26 760.00 C 0.00 0.00 0.00 54.88 -13.28 76 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 48.99 -12.90 76 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 44.84 -11.14 78 0 4 0
29OCT26 790.00 C 63.85 63.85 63.85 39.65 -10.56 78 10 12 0
29OCT26 800.00 C 51.90 51.90 51.90 34.89 -10.33 78 2 7 0
29OCT26 810.00 C 0.00 0.00 0.00 30.56 -9.62 77 0 3 0
29OCT26 820.00 C 45.00 45.00 26.80 26.64 -9.38 77 10 23 +6
29OCT26 830.00 C 0.00 0.00 0.00 23.11 -8.93 77 0 35 0
29OCT26 840.00 C 0.00 0.00 0.00 19.95 -8.66 77 0 6 0
29OCT26 850.00 C 30.60 30.60 18.24 17.15 -8.25 77 14 54 +14
29OCT26 860.00 C 0.00 0.00 0.00 14.67 -7.89 77 0 9 0
29OCT26 870.00 C 20.00 22.97 20.00 12.49 -7.39 77 3 18 +3
29OCT26 880.00 C 0.00 0.00 0.00 10.59 -6.41 77 0 19 0
29OCT26 890.00 C 15.20 15.20 10.35 8.94 -6.16 76 36 46 +23
29OCT26 900.00 C 12.75 20.62 8.23 7.51 -5.58 76 76 217 +66
29OCT26 910.00 C 8.70 11.32 8.70 6.28 -5.03 76 2 53 +2
29OCT26 920.00 C 0.00 0.00 0.00 5.23 -4.51 76 0 31 0
29OCT26 930.00 C 10.30 10.30 6.71 4.34 -4.02 76 5 40 +3
29OCT26 940.00 C 5.30 6.50 5.30 3.58 -3.57 76 2 47 +1
29OCT26 950.00 C 7.50 8.50 7.50 2.95 -3.15 76 7 200 +7
29OCT26 960.00 C 5.40 8.00 5.40 2.42 -2.77 76 23 56 +23
29OCT26 970.00 C 0.00 0.00 0.00 1.97 -2.43 76 0 51 0
29OCT26 980.00 C 4.50 7.00 4.50 1.60 -2.12 76 12 57 +8
29OCT26 990.00 C 3.24 3.24 3.24 1.30 -1.83 76 1 116 +1
29OCT26 1,000.00 C 4.50 4.50 4.50 1.05 -1.58 76 2 376 0
29OCT26 1,010.00 C 0.00 0.00 0.00 0.82 -1.39 76 0 36 0
29OCT26 1,020.00 C 0.00 0.00 0.00 0.68 -1.17 76 0 41 0
29OCT26 1,030.00 C 1.93 1.93 1.93 0.52 -1.02 76 15 30 -5
29OCT26 1,040.00 C 1.80 1.80 1.80 0.43 -0.85 76 15 121 -4
29OCT26 1,050.00 C 1.60 1.60 1.60 0.34 -0.72 76 5 220 -5
29OCT26 1,060.00 C 1.55 1.55 1.55 0.26 -0.59 76 5 124 -2
29OCT26 1,070.00 C 1.38 1.38 1.38 0.21 -0.51 76 15 67 0
29OCT26 1,080.00 C 1.23 1.23 1.23 0.16 -0.42 76 4 83 0
29OCT26 1,090.00 C 0.00 0.00 0.00 0.13 -0.35 76 0 27 0
29OCT26 1,100.00 C 0.00 0.00 0.00 0.10 -0.29 76 0 207 0
29OCT26 1,110.00 C 0.00 0.00 0.00 0.08 -0.24 76 0 51 0
29OCT26 1,120.00 C 0.00 0.00 0.00 0.06 -0.20 76 0 61 0
29OCT26 1,130.00 C 0.00 0.00 0.00 0.05 -0.16 76 0 98 0
29OCT26 1,140.00 C 0.00 0.00 0.00 0.04 -0.13 76 0 134 0
29OCT26 1,150.00 C 0.53 0.53 0.53 0.03 -0.11 76 2 155 -2
29OCT26 1,160.00 C 0.00 0.00 0.00 0.02 -0.09 75 0 80 0
29OCT26 1,170.00 C 0.00 0.00 0.00 0.01 -0.08 73 0 52 0
29OCT26 1,180.00 C 0.00 0.00 0.00 0.01 -0.06 74 0 853 0
29OCT26 1,190.00 C 0.90 0.90 0.90 0.01 -0.05 76 100 107 +55
29OCT26 1,200.00 C 0.88 0.88 0.88 0.01 -0.04 77 25 111 0
29OCT26 1,210.00 C 0.00 0.00 0.00 0.01 -0.03 79 0 35 0
29OCT26 1,220.00 C 0.00 0.00 0.00 0.01 -0.02 80 0 50 0
29OCT26 1,230.00 C 0.00 0.00 0.00 0.01 -0.01 81 0 135 0
29OCT26 1,240.00 C 0.00 0.00 0.00 0.01 0.00 83 0 191 0
29OCT26 1,250.00 C 0.00 0.00 0.00 0.01 0.00 84 0 136 0
29OCT26 1,260.00 C 0.00 0.00 0.00 0.01 0.00 86 0 96 0
29OCT26 1,270.00 C 0.00 0.00 0.00 0.01 0.00 87 0 35 0
29OCT26 1,280.00 C 0.00 0.00 0.00 0.01 0.00 88 0 21 0
29OCT26 1,290.00 C 0.00 0.00 0.00 0.01 0.00 90 0 93 0
29OCT26 1,300.00 C 0.00 0.00 0.00 0.01 0.00 91 0 39 0
29OCT26 1,310.00 C 0.00 0.00 0.00 0.01 0.00 92 0 31 0
29OCT26 1,320.00 C 0.00 0.00 0.00 0.01 0.00 93 0 39 0
29OCT26 1,330.00 C 0.00 0.00 0.00 0.01 0.00 95 0 40 0
29OCT26 1,340.00 C 0.00 0.00 0.00 0.01 0.00 96 0 92 0
29OCT26 1,350.00 C 0.00 0.00 0.00 0.01 0.00 97 0 203 0
29OCT26 1,360.00 C 0.00 0.00 0.00 0.01 0.00 98 0 657 0
30OCT26 705.00 C 0.00 0.00 0.00 99.61 - 87 0 0 -
30OCT26 710.00 C 0.00 0.00 0.00 95.82 - 87 0 0 -
30OCT26 715.00 C 0.00 0.00 0.00 92.10 - 87 0 0 -
30OCT26 720.00 C 0.00 0.00 0.00 88.47 - 87 0 0 -
30OCT26 725.00 C 0.00 0.00 0.00 84.91 - 87 0 0 -
30OCT26 730.00 C 0.00 0.00 0.00 81.44 - 87 0 0 -
30OCT26 735.00 C 0.00 0.00 0.00 78.05 - 87 0 0 -
30OCT26 740.00 C 0.00 0.00 0.00 74.74 - 87 0 0 -
30OCT26 745.00 C 0.00 0.00 0.00 71.53 - 87 0 0 -
30OCT26 750.00 C 0.00 0.00 0.00 68.39 - 87 0 0 -
30OCT26 755.00 C 0.00 0.00 0.00 65.35 - 87 0 0 -
30OCT26 760.00 C 0.00 0.00 0.00 62.39 - 87 0 0 -
30OCT26 765.00 C 0.00 0.00 0.00 59.53 - 87 0 0 -
30OCT26 770.00 C 0.00 0.00 0.00 56.75 - 87 0 0 -
30OCT26 775.00 C 0.00 0.00 0.00 54.98 - 89 0 0 -
30OCT26 780.00 C 0.00 0.00 0.00 53.00 - 90 0 0 -
30OCT26 785.00 C 0.00 0.00 0.00 50.41 - 90 0 0 -
30OCT26 790.00 C 0.00 0.00 0.00 47.91 - 90 0 0 -
30OCT26 795.00 C 0.00 0.00 0.00 45.50 - 90 0 0 -
30OCT26 800.00 C 0.00 0.00 0.00 43.18 - 89 0 0 -
30OCT26 805.00 C 55.00 55.00 55.00 40.94 - 89 1 1 -
30OCT26 810.00 C 0.00 0.00 0.00 38.80 - 89 0 0 -
30OCT26 815.00 C 0.00 0.00 0.00 36.73 - 89 0 0 -
30OCT26 820.00 C 34.65 34.65 34.65 34.76 - 89 1 1 -
30OCT26 825.00 C 0.00 0.00 0.00 32.86 - 89 0 0 -
30OCT26 830.00 C 0.00 0.00 0.00 31.04 - 89 0 0 -
30OCT26 835.00 C 0.00 0.00 0.00 29.31 - 89 0 0 -
30OCT26 840.00 C 37.00 37.00 37.00 27.65 - 89 1 1 -
30OCT26 845.00 C 0.00 0.00 0.00 26.06 - 89 0 0 -
30OCT26 850.00 C 36.20 36.20 36.20 24.55 - 89 46 46 -
30OCT26 855.00 C 0.00 0.00 0.00 23.11 - 89 0 0 -
30OCT26 860.00 C 0.00 0.00 0.00 21.74 - 88 0 0 -
30OCT26 865.00 C 0.00 0.00 0.00 20.43 - 88 0 0 -
30OCT26 870.00 C 0.00 0.00 0.00 19.19 - 88 0 0 -
30OCT26 875.00 C 0.00 0.00 0.00 18.01 - 88 0 0 -
30OCT26 880.00 C 0.00 0.00 0.00 16.90 - 88 0 0 -
30OCT26 885.00 C 0.00 0.00 0.00 15.84 - 88 0 0 -
30OCT26 890.00 C 20.00 20.00 20.00 14.84 - 88 2 2 -
30OCT26 895.00 C 25.00 25.00 25.00 13.89 - 88 2 2 -
30OCT26 900.00 C 19.40 24.80 19.40 12.99 - 88 4 4 -
30OCT26 905.00 C 20.00 25.00 20.00 12.15 - 88 4 4 -
27NOV26 500.00 C 0.00 0.00 0.00 294.43 -11.61 75 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 284.89 -10.92 75 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 275.43 -14.14 75 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 266.05 -10.76 75 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 256.76 -10.70 75 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 247.58 -10.60 75 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 238.52 -10.48 75 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 229.58 -11.96 75 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 220.77 -10.88 75 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 212.11 -12.10 75 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 203.60 -9.94 75 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 195.25 -9.80 75 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 187.07 -10.37 75 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 179.06 -11.06 75 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 171.24 -10.79 75 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 163.61 -9.19 75 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 156.18 -9.02 75 0 0 0
27NOV26 670.00 C 0.00 0.00 0.00 149.56 -8.25 76 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 141.62 -11.60 75 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 136.33 -8.57 77 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 132.36 -10.20 80 0 7 0
27NOV26 710.00 C 0.00 0.00 0.00 122.11 -12.29 75 0 0 0
27NOV26 720.00 C 0.00 0.00 0.00 115.94 -12.08 75 0 0 0
27NOV26 730.00 C 0.00 0.00 0.00 109.99 -11.86 75 0 0 0
27NOV26 740.00 C 0.00 0.00 0.00 104.25 -11.64 75 0 0 0
27NOV26 750.00 C 0.00 0.00 0.00 98.73 -11.40 75 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 93.42 -11.17 75 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 89.98 -10.43 77 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 85.45 -6.87 77 0 0 0
27NOV26 790.00 C 0.00 0.00 0.00 80.15 -6.99 77 0 7 0
27NOV26 800.00 C 90.00 90.00 90.00 75.72 -6.87 77 4 18 0
27NOV26 810.00 C 0.00 0.00 0.00 71.70 -6.54 77 0 4 0
27NOV26 820.00 C 85.00 85.00 85.00 67.49 -6.59 77 4 35 0
27NOV26 830.00 C 76.50 76.50 76.50 63.68 -6.45 77 2 10 0
27NOV26 840.00 C 0.00 0.00 0.00 59.36 -7.10 76 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 55.99 -7.01 77 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 52.83 -6.76 77 0 7 0
27NOV26 870.00 C 61.37 65.00 61.37 49.80 -6.88 77 9 26 0
27NOV26 880.00 C 57.50 57.50 57.50 46.71 -5.29 77 151 155 +149
27NOV26 890.00 C 0.00 0.00 0.00 43.78 -6.53 77 0 11 0
27NOV26 900.00 C 61.60 61.60 41.52 41.01 -6.80 77 12 15 +5
27NOV26 910.00 C 45.01 46.68 45.01 38.39 -6.46 77 11 72 +11
27NOV26 920.00 C 0.00 0.00 0.00 35.92 -6.20 77 0 41 0
27NOV26 930.00 C 0.00 0.00 0.00 33.58 -6.46 77 0 16 0
27NOV26 940.00 C 0.00 0.00 0.00 31.38 -6.46 76 0 73 0
27NOV26 950.00 C 46.00 46.00 30.86 29.31 -6.24 76 23 56 +11
27NOV26 960.00 C 0.00 0.00 0.00 27.36 -5.99 76 0 39 0
27NOV26 970.00 C 29.46 29.46 29.46 25.53 -5.73 76 9 114 +9
27NOV26 980.00 C 0.00 0.00 0.00 23.80 -5.49 76 0 21 0
27NOV26 990.00 C 0.00 0.00 0.00 22.18 -5.25 76 0 30 0
27NOV26 1,000.00 C 29.00 30.50 29.00 20.66 -5.02 76 8 77 +7
27NOV26 1,010.00 C 0.00 0.00 0.00 19.24 -4.79 76 0 99 0
27NOV26 1,020.00 C 0.00 0.00 0.00 17.91 -4.57 76 0 45 0
27NOV26 1,030.00 C 0.00 0.00 0.00 16.66 -4.35 76 1 33 +1
27NOV26 1,040.00 C 0.00 0.00 0.00 15.49 -4.15 76 0 21 0
27NOV26 1,050.00 C 0.00 0.00 0.00 14.40 -3.95 76 0 20 0
27NOV26 1,060.00 C 0.00 0.00 0.00 13.37 -3.76 76 0 81 0
27NOV26 1,070.00 C 0.00 0.00 0.00 12.42 -3.57 76 0 40 0
27NOV26 1,080.00 C 14.17 14.17 14.17 11.53 -3.39 76 2 53 0
27NOV26 1,090.00 C 0.00 0.00 0.00 10.70 -3.22 76 0 42 0
27NOV26 1,100.00 C 0.00 0.00 0.00 9.92 -3.06 76 0 81 0
27NOV26 1,110.00 C 0.00 0.00 0.00 9.20 -2.90 76 0 25 0
27NOV26 1,120.00 C 0.00 0.00 0.00 8.53 -2.75 76 0 69 0
27NOV26 1,130.00 C 0.00 0.00 0.00 7.90 -2.61 76 0 57 0
27NOV26 1,140.00 C 0.00 0.00 0.00 7.32 -2.46 76 0 27 0
27NOV26 1,150.00 C 0.00 0.00 0.00 6.78 -2.33 76 0 34 0
27NOV26 1,160.00 C 0.00 0.00 0.00 6.28 -2.20 76 0 19 0
27NOV26 1,170.00 C 0.00 0.00 0.00 5.81 -2.08 76 0 12 0
27NOV26 1,180.00 C 0.00 0.00 0.00 5.37 -1.97 76 0 42 0
27NOV26 1,190.00 C 0.00 0.00 0.00 4.97 -1.86 76 0 10 0
27NOV26 1,200.00 C 0.00 0.00 0.00 4.60 -1.75 76 0 28 0
27NOV26 1,210.00 C 0.00 0.00 0.00 4.25 -1.65 76 0 47 0
27NOV26 1,220.00 C 0.00 0.00 0.00 3.93 -1.55 76 0 1 0
27NOV26 1,230.00 C 0.00 0.00 0.00 3.63 -1.46 76 0 34 0
27NOV26 1,240.00 C 0.00 0.00 0.00 3.35 -1.38 76 0 46 0
27NOV26 1,250.00 C 0.00 0.00 0.00 3.10 -1.29 76 0 61 0
27NOV26 1,260.00 C 0.00 0.00 0.00 2.86 -1.22 76 0 61 0
27NOV26 1,270.00 C 0.00 0.00 0.00 2.64 -1.15 76 0 79 0
27NOV26 1,280.00 C 6.36 6.36 6.28 2.44 -1.07 76 15 31 -8
27NOV26 1,290.00 C 0.00 0.00 0.00 2.18 -1.08 75 0 1 0
27NOV26 1,300.00 C 5.83 5.83 5.83 2.01 -1.02 75 12 52 0
27NOV26 1,310.00 C 0.00 0.00 0.00 1.86 -0.95 75 0 58 0
27NOV26 1,320.00 C 0.00 0.00 0.00 1.71 -0.89 75 0 15 0
27NOV26 1,330.00 C 0.00 0.00 0.00 1.58 -0.76 75 0 16 0
27NOV26 1,340.00 C 0.00 0.00 0.00 1.46 -0.71 75 0 23 0
27NOV26 1,350.00 C 0.00 0.00 0.00 1.34 -0.67 75 0 46 0
27NOV26 1,360.00 C 0.00 0.00 0.00 1.24 -0.63 75 0 239 0
30DEC26 500.00 C 0.00 0.00 0.00 301.69 -13.67 75 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 292.89 -13.59 75 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 284.21 -13.51 75 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 275.65 -13.43 75 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 267.21 -13.35 75 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 258.91 -13.25 75 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 250.75 -13.15 75 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 242.74 -13.04 75 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 234.86 -12.93 75 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 227.15 -12.80 75 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 219.58 -12.67 75 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 212.17 -12.54 75 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 204.92 -12.40 75 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 197.84 -12.25 75 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 190.92 -12.10 75 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 184.16 -11.94 75 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 177.57 -11.78 75 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 171.89 -10.87 75 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 164.89 -11.44 75 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 158.80 -11.26 75 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 152.88 -11.08 75 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 146.29 -11.73 74 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 141.08 -11.17 74 0 0 0
30DEC26 730.00 C 0.00 0.00 0.00 133.19 -13.44 72 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 130.23 -10.94 74 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 124.71 -11.17 74 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 119.76 -10.98 74 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 114.93 -10.83 74 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 111.39 -9.54 75 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 106.45 -9.80 74 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 102.23 -6.13 75 0 8 0
30DEC26 810.00 C 0.00 0.00 0.00 98.15 -5.96 75 0 1 0
30DEC26 820.00 C 0.00 0.00 0.00 94.21 -5.79 75 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 90.43 -5.60 75 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 86.77 -5.41 75 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 83.23 -5.84 75 0 5 0
30DEC26 860.00 C 0.00 0.00 0.00 79.85 -7.14 75 0 30 0
30DEC26 870.00 C 0.00 0.00 0.00 76.23 -7.42 75 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 72.99 -7.53 75 0 17 0
30DEC26 890.00 C 0.00 0.00 0.00 69.87 -7.34 75 0 15 0
30DEC26 900.00 C 0.00 0.00 0.00 64.87 -9.15 73 0 18 0
30DEC26 910.00 C 0.00 0.00 0.00 64.86 -6.08 75 0 2 0
30DEC26 920.00 C 0.00 0.00 0.00 61.22 -6.76 75 0 15 0
30DEC26 930.00 C 0.00 0.00 0.00 58.55 -6.03 75 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 55.99 -6.39 75 0 7 0
30DEC26 950.00 C 0.00 0.00 0.00 53.53 -6.22 75 0 28 0
30DEC26 960.00 C 0.00 0.00 0.00 51.17 -6.04 75 0 18 0
30DEC26 970.00 C 0.00 0.00 0.00 48.91 -7.03 75 0 17 0
30DEC26 980.00 C 0.00 0.00 0.00 46.73 -5.69 75 0 10 0
30DEC26 990.00 C 0.00 0.00 0.00 44.65 -5.52 75 0 50 0
30DEC26 1,000.00 C 53.00 53.00 53.00 42.65 -5.36 75 2 26 0
30DEC26 1,010.00 C 0.00 0.00 0.00 40.74 -5.19 75 0 2 0
30DEC26 1,020.00 C 0.00 0.00 0.00 38.90 -5.04 75 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 38.26 -3.76 76 0 1 0
30DEC26 1,040.00 C 0.00 0.00 0.00 35.46 -4.73 75 0 1 0
30DEC26 1,050.00 C 0.00 0.00 0.00 33.85 -4.58 75 0 19 0
30DEC26 1,060.00 C 0.00 0.00 0.00 32.31 -4.43 75 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 30.84 -4.28 75 0 16 0
30DEC26 1,080.00 C 0.00 0.00 0.00 29.42 -4.15 75 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 28.07 -4.01 75 0 90 0
30DEC26 1,100.00 C 30.00 35.00 29.00 26.78 -4.73 75 7 123 +7
30DEC26 1,110.00 C 0.00 0.00 0.00 25.55 -3.75 75 0 6 0
30DEC26 1,120.00 C 0.00 0.00 0.00 24.36 -3.63 75 0 17 0
30DEC26 1,130.00 C 0.00 0.00 0.00 23.24 -3.50 75 0 12 0
30DEC26 1,140.00 C 0.00 0.00 0.00 22.16 -3.38 75 0 41 0
30DEC26 1,150.00 C 0.00 0.00 0.00 21.13 -3.27 75 0 42 0
30DEC26 1,160.00 C 0.00 0.00 0.00 20.14 -3.16 75 0 119 0
30DEC26 1,170.00 C 0.00 0.00 0.00 19.20 -3.05 75 0 106 0
30DEC26 1,180.00 C 0.00 0.00 0.00 18.31 -2.94 75 0 1 0
30DEC26 1,190.00 C 0.00 0.00 0.00 17.45 -2.84 75 0 2 0
30DEC26 1,200.00 C 23.00 23.00 23.00 17.13 -2.24 75 1 233 0
30DEC26 1,210.00 C 0.00 0.00 0.00 15.85 -2.64 75 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 15.11 -2.54 75 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 14.39 -2.46 75 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 13.72 -2.36 75 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 13.07 -2.28 75 0 6 0
30DEC26 1,260.00 C 0.00 0.00 0.00 12.45 -2.20 75 0 0 0
30DEC26 1,270.00 C 0.00 0.00 0.00 11.86 -2.12 75 0 0 0
30DEC26 1,280.00 C 0.00 0.00 0.00 11.30 -2.04 75 0 2 0
30DEC26 1,290.00 C 0.00 0.00 0.00 10.77 -1.96 75 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 10.26 -1.89 75 0 47 0
30DEC26 1,310.00 C 0.00 0.00 0.00 9.77 -1.82 75 0 181 0
30DEC26 1,320.00 C 0.00 0.00 0.00 9.30 -1.76 75 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 8.86 -1.69 75 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 8.44 -1.63 75 0 1 0
30DEC26 1,350.00 C 0.00 0.00 0.00 8.04 -1.56 75 0 140 0
30DEC26 1,360.00 C 0.00 0.00 0.00 7.66 -1.50 75 0 75 0
28JAN27 690.00 C 0.00 0.00 0.00 173.46 -9.25 73 0 0 0
28JAN27 700.00 C 0.00 0.00 0.00 172.57 -4.52 76 0 0 0
28JAN27 710.00 C 0.00 0.00 0.00 163.18 -8.29 73 0 0 0
28JAN27 720.00 C 0.00 0.00 0.00 157.86 -8.07 73 0 0 0
28JAN27 730.00 C 0.00 0.00 0.00 151.88 -8.88 73 0 0 0
28JAN27 740.00 C 0.00 0.00 0.00 147.65 -8.10 73 0 0 0
28JAN27 750.00 C 0.00 0.00 0.00 142.83 -8.04 73 0 0 0
28JAN27 760.00 C 0.00 0.00 0.00 137.90 -8.22 73 0 0 0
28JAN27 770.00 C 0.00 0.00 0.00 134.14 -7.36 74 0 0 0
28JAN27 780.00 C 0.00 0.00 0.00 130.40 -6.61 74 0 0 0
28JAN27 790.00 C 0.00 0.00 0.00 125.89 -6.83 74 0 0 0
28JAN27 800.00 C 0.00 0.00 0.00 121.78 -7.73 74 0 0 0
28JAN27 810.00 C 0.00 0.00 0.00 117.82 -7.55 74 0 0 0
28JAN27 820.00 C 0.00 0.00 0.00 113.97 -7.58 74 0 1 0
28JAN27 830.00 C 0.00 0.00 0.00 110.23 -7.59 74 0 0 0
28JAN27 840.00 C 0.00 0.00 0.00 106.62 -6.71 75 0 0 0
28JAN27 850.00 C 0.00 0.00 0.00 103.09 -7.62 75 0 83 0
28JAN27 860.00 C 0.00 0.00 0.00 99.67 -7.65 75 0 0 0
28JAN27 870.00 C 0.00 0.00 0.00 97.11 -5.41 75 0 0 0
28JAN27 880.00 C 0.00 0.00 0.00 94.44 -4.01 76 0 2 0
28JAN27 890.00 C 0.00 0.00 0.00 91.26 -5.54 76 0 14 0
28JAN27 900.00 C 0.00 0.00 0.00 83.99 -8.40 73 0 1 0
28JAN27 910.00 C 0.00 0.00 0.00 83.98 -6.21 75 0 0 0
28JAN27 920.00 C 0.00 0.00 0.00 81.69 -5.55 75 0 0 0
28JAN27 930.00 C 0.00 0.00 0.00 79.32 -5.71 75 0 1 0
28JAN27 940.00 C 0.00 0.00 0.00 76.45 -4.71 75 0 30 0
28JAN27 950.00 C 0.00 0.00 0.00 74.08 -3.59 76 0 1 0
28JAN27 960.00 C 68.00 68.00 68.00 70.60 -7.06 75 1 1 +1
28JAN27 970.00 C 0.00 0.00 0.00 68.93 -5.75 75 0 0 0
28JAN27 980.00 C 0.00 0.00 0.00 66.48 -5.67 75 0 0 0
28JAN27 990.00 C 0.00 0.00 0.00 64.12 -5.89 75 0 0 0
28JAN27 1,000.00 C 0.00 0.00 0.00 61.84 -5.49 75 0 55 0
28JAN27 1,010.00 C 0.00 0.00 0.00 59.63 -6.57 75 0 3 0
28JAN27 1,020.00 C 0.00 0.00 0.00 55.82 -6.99 74 0 0 0
28JAN27 1,030.00 C 0.00 0.00 0.00 53.82 -6.84 74 0 0 0
28JAN27 1,040.00 C 0.00 0.00 0.00 53.45 -5.13 75 0 8 0
28JAN27 1,050.00 C 0.00 0.00 0.00 50.03 -6.54 74 0 44 0
28JAN27 1,060.00 C 0.00 0.00 0.00 48.23 -6.40 74 0 34 0
28JAN27 1,070.00 C 0.00 0.00 0.00 46.49 -6.25 74 0 9 0
28JAN27 1,080.00 C 0.00 0.00 0.00 44.81 -6.12 74 0 41 0
28JAN27 1,090.00 C 0.00 0.00 0.00 43.19 -5.98 74 0 40 0
28JAN27 1,100.00 C 0.00 0.00 0.00 41.63 -5.84 74 0 32 0
28JAN27 1,110.00 C 0.00 0.00 0.00 40.12 -5.71 74 0 30 0
28JAN27 1,120.00 C 0.00 0.00 0.00 38.67 -5.57 74 0 22 0
28JAN27 1,130.00 C 0.00 0.00 0.00 37.27 -5.44 74 0 0 0
28JAN27 1,140.00 C 0.00 0.00 0.00 35.91 -5.32 74 0 0 0
28JAN27 1,150.00 C 0.00 0.00 0.00 34.61 -5.19 74 0 0 0
28JAN27 1,160.00 C 0.00 0.00 0.00 33.35 -5.06 74 0 0 0
28JAN27 1,170.00 C 0.00 0.00 0.00 32.14 -4.94 74 0 0 0
28JAN27 1,180.00 C 0.00 0.00 0.00 30.96 -4.83 74 0 1 0
28JAN27 1,190.00 C 0.00 0.00 0.00 29.84 -4.70 74 0 0 0
28JAN27 1,200.00 C 37.00 41.00 37.00 28.75 -4.59 74 2 153 0
30MAR27 690.00 C 0.00 0.00 0.00 205.33 -13.28 75 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 200.71 -12.68 75 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 194.61 -13.55 75 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 192.28 -10.65 76 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 186.50 -11.66 75 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 180.18 -13.54 74 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 177.61 -11.68 75 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 173.24 -7.18 75 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 168.75 -11.66 75 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 165.15 -10.82 76 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 160.91 -6.80 76 0 1 0
30MAR27 800.00 C 0.00 0.00 0.00 157.15 -7.57 76 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 153.46 -8.12 76 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 149.87 -7.50 76 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 146.38 -7.41 76 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 142.96 -7.28 76 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 139.65 -7.18 76 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 136.42 -7.11 76 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 130.75 -9.65 75 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 126.99 -10.59 75 0 15 0
30MAR27 890.00 C 0.00 0.00 0.00 126.65 -7.39 76 0 15 0
30MAR27 900.00 C 0.00 0.00 0.00 121.17 -6.71 75 0 147 0
30MAR27 910.00 C 0.00 0.00 0.00 118.21 -6.91 75 0 130 0
30MAR27 920.00 C 0.00 0.00 0.00 115.73 -6.75 75 0 1 0
30MAR27 930.00 C 0.00 0.00 0.00 113.22 -6.39 75 0 130 0
30MAR27 940.00 C 0.00 0.00 0.00 110.35 -8.93 76 0 130 0
30MAR27 950.00 C 0.00 0.00 0.00 107.76 -8.57 76 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 105.48 -7.90 76 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 102.56 -7.87 76 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 100.79 -6.69 76 0 15 0
30MAR27 990.00 C 0.00 0.00 0.00 97.97 -6.96 76 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 95.65 -6.97 76 0 15 0
30MAR27 1,010.00 C 0.00 0.00 0.00 93.71 -6.60 76 0 0 0
30MAR27 1,020.00 C 0.00 0.00 0.00 91.29 -6.72 76 0 0 0
30MAR27 1,030.00 C 0.00 0.00 0.00 89.45 -6.26 76 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 87.08 -6.32 76 0 672 0
30MAR27 1,050.00 C 0.00 0.00 0.00 85.37 -5.73 76 0 968 0
30MAR27 1,060.00 C 0.00 0.00 0.00 83.61 -5.19 77 0 549 0
30MAR27 1,070.00 C 0.00 0.00 0.00 81.85 -4.65 77 0 253 0
30MAR27 1,080.00 C 0.00 0.00 0.00 79.90 -4.29 77 0 181 0
30MAR27 1,090.00 C 0.00 0.00 0.00 78.20 -3.70 77 0 226 0
30MAR27 1,100.00 C 0.00 0.00 0.00 76.16 -3.99 77 0 2 0
30MAR27 1,110.00 C 0.00 0.00 0.00 74.61 -3.80 77 0 50 0
30MAR27 1,120.00 C 0.00 0.00 0.00 72.84 -3.82 77 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 71.04 -3.88 77 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 69.24 -3.94 77 0 1 0
30MAR27 1,150.00 C 0.00 0.00 0.00 67.44 -3.99 77 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 65.64 -4.05 77 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 63.84 -4.10 77 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 62.03 -5.90 77 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 60.60 -3.85 77 0 0 0
30MAR27 1,200.00 C 0.00 0.00 0.00 59.28 -5.16 77 0 320 0
30MAR27 1,210.00 C 0.00 0.00 0.00 57.96 -3.14 77 0 0 0
30MAR27 1,220.00 C 0.00 0.00 0.00 56.63 -3.19 77 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 55.31 -3.23 77 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 53.99 -3.27 77 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 52.67 -4.58 77 0 280 0
30MAR27 1,260.00 C 0.00 0.00 0.00 51.35 -4.99 77 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 50.03 -4.99 77 0 0 0
30MAR27 1,280.00 C 0.00 0.00 0.00 48.70 -3.44 77 0 328 0
30MAR27 1,290.00 C 0.00 0.00 0.00 47.38 -4.75 77 0 25 0
30MAR27 1,300.00 C 0.00 0.00 0.00 46.06 -3.52 77 0 11 0
30MAR27 1,310.00 C 0.00 0.00 0.00 44.79 -3.51 77 0 6 0
30MAR27 1,320.00 C 56.00 56.00 56.00 43.86 -3.16 77 1 2 +1
30MAR27 1,330.00 C 0.00 0.00 0.00 42.92 -2.82 77 0 15 0
30MAR27 1,340.00 C 0.00 0.00 0.00 41.98 -2.59 77 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 41.04 -2.63 77 0 15 0
30MAR27 1,360.00 C 50.50 50.50 50.50 40.10 -3.56 77 1 91 0
29JUN27 690.00 C 0.00 0.00 0.00 241.30 -17.53 75 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 236.81 -17.10 75 0 0 0
29JUN27 710.00 C 0.00 0.00 0.00 232.38 -17.08 75 0 3 0
29JUN27 720.00 C 0.00 0.00 0.00 228.61 -16.71 75 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 223.72 -17.45 75 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 219.62 -17.41 75 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 219.11 -13.78 76 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 212.17 -16.57 75 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 208.25 -16.35 75 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 204.50 -15.96 75 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 200.35 -11.83 75 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 197.49 -14.68 75 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 193.96 -11.27 75 0 0 0
29JUN27 820.00 C 0.00 0.00 0.00 191.03 -14.19 76 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 187.13 -8.64 75 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 183.81 -11.95 76 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 180.61 -14.42 76 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 177.44 -14.19 76 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 174.13 -14.11 76 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 170.48 -14.36 76 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 169.69 -11.75 77 0 15 0
29JUN27 900.00 C 0.00 0.00 0.00 164.61 -8.09 76 0 17 0
29JUN27 910.00 C 0.00 0.00 0.00 161.16 -11.53 76 0 15 0
29JUN27 920.00 C 0.00 0.00 0.00 158.52 -13.16 76 0 15 0
29JUN27 930.00 C 0.00 0.00 0.00 155.71 -13.26 76 0 15 0
29JUN27 940.00 C 0.00 0.00 0.00 154.97 -11.29 76 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 151.05 -12.51 76 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 148.31 -12.54 76 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 145.58 -12.56 76 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 145.39 -10.04 77 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 143.00 -9.72 77 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 139.31 -6.41 77 0 3 0
29JUN27 1,010.00 C 0.00 0.00 0.00 134.63 -11.08 76 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 132.12 -12.48 76 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 132.11 -6.80 77 0 2 0
29JUN27 1,040.00 C 0.00 0.00 0.00 127.89 -11.01 76 0 347 0
29JUN27 1,050.00 C 0.00 0.00 0.00 125.77 -11.25 76 0 522 0
29JUN27 1,060.00 C 0.00 0.00 0.00 123.65 -11.28 76 0 190 0
29JUN27 1,070.00 C 0.00 0.00 0.00 121.53 -11.31 76 0 6 0
29JUN27 1,080.00 C 0.00 0.00 0.00 119.41 -11.33 76 0 10 0
29JUN27 1,090.00 C 0.00 0.00 0.00 117.29 -11.36 76 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 117.28 -6.75 77 0 7 0
29JUN27 1,110.00 C 0.00 0.00 0.00 113.05 -10.97 76 0 1 0
29JUN27 1,120.00 C 0.00 0.00 0.00 113.04 -7.65 77 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 108.81 -10.05 76 0 4 0
29JUN27 1,140.00 C 0.00 0.00 0.00 108.80 -8.26 77 0 181 0
29JUN27 1,150.00 C 0.00 0.00 0.00 107.71 -6.78 77 0 184 0
29JUN27 1,160.00 C 0.00 0.00 0.00 105.84 -7.73 77 0 422 0
29JUN27 1,170.00 C 0.00 0.00 0.00 101.17 -10.70 76 0 1,023 0
29JUN27 1,180.00 C 0.00 0.00 0.00 99.58 -10.63 76 0 1,012 0
29JUN27 1,190.00 C 0.00 0.00 0.00 97.98 -9.92 76 0 683 0
29JUN27 1,200.00 C 0.00 0.00 0.00 97.97 -9.01 77 0 312 0
29JUN27 1,210.00 C 0.00 0.00 0.00 94.80 -9.96 76 0 0 0
29JUN27 1,220.00 C 0.00 0.00 0.00 94.79 -9.07 77 0 15 0
29JUN27 1,230.00 C 0.00 0.00 0.00 94.37 -7.98 77 0 15 0
29JUN27 1,240.00 C 0.00 0.00 0.00 90.03 -10.02 76 0 15 0
29JUN27 1,250.00 C 0.00 0.00 0.00 88.43 -10.05 76 0 17 0
29JUN27 1,260.00 C 0.00 0.00 0.00 86.84 -10.07 76 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 85.25 -10.08 76 0 6 0
29JUN27 1,280.00 C 0.00 0.00 0.00 85.24 -8.52 77 0 6 0
29JUN27 1,290.00 C 0.00 0.00 0.00 82.07 -10.12 76 0 6 0
29JUN27 1,300.00 C 0.00 0.00 0.00 82.06 -10.12 77 0 2 0
29JUN27 1,310.00 C 0.00 0.00 0.00 78.88 -10.17 76 0 30 0
29JUN27 1,320.00 C 0.00 0.00 0.00 77.70 -9.78 76 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 76.54 -10.93 76 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 75.38 -11.49 76 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 74.22 -11.03 76 0 0 0
29JUN27 1,360.00 C 94.00 94.00 94.00 74.21 -9.81 76 1 25 +1
29SEP27 690.00 C 0.00 0.00 0.00 272.22 -14.86 75 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 268.81 -14.31 75 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 268.80 -10.37 77 0 0 0
29SEP27 720.00 C 0.00 0.00 0.00 260.02 -15.21 75 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 256.95 -14.33 75 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 256.94 -10.39 77 0 0 0
29SEP27 750.00 C 0.00 0.00 0.00 252.99 -10.39 77 0 0 0
29SEP27 760.00 C 0.00 0.00 0.00 249.04 -10.40 77 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 245.09 -10.40 77 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 239.51 -12.03 76 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 236.06 -6.90 76 0 0 0
29SEP27 800.00 C 0.00 0.00 0.00 232.69 -6.85 76 0 0 0
29SEP27 810.00 C 0.00 0.00 0.00 229.38 -6.81 76 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 226.14 -6.76 76 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 222.97 -6.71 76 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 219.85 -6.67 76 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 216.79 -6.64 76 0 0 0
29SEP27 860.00 C 0.00 0.00 0.00 213.80 -6.59 76 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 210.86 -6.55 76 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 207.98 -4.80 76 0 3 0
29SEP27 890.00 C 0.00 0.00 0.00 205.13 -6.49 77 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 201.91 -9.42 77 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 198.69 -9.42 77 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 195.78 -9.11 77 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 193.23 -8.44 77 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 190.68 -8.32 77 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 187.71 -8.74 76 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 185.58 -8.32 77 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 182.70 -7.39 76 0 0 0
29SEP27 980.00 C 0.00 0.00 0.00 180.48 -8.33 77 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 177.93 -8.33 77 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 175.38 -8.33 77 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 172.83 -8.33 77 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 170.27 -8.34 77 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 167.72 -8.35 77 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 165.17 -8.35 77 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 165.03 -7.36 77 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 160.07 -8.35 77 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 157.93 -7.94 77 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 155.96 -7.36 77 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 154.00 -7.20 77 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 152.04 -7.20 77 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 150.08 -7.20 77 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 148.12 -7.20 77 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 146.16 -7.21 77 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 144.20 -7.21 77 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 142.24 -7.21 77 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 140.28 -7.21 77 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 138.32 -7.21 77 0 0 0
29SEP27 1,180.00 C 135.00 135.00 135.00 138.31 -5.26 77 2 2 +2
29SEP27 1,190.00 C 0.00 0.00 0.00 138.30 -3.32 78 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 132.44 -7.22 77 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 130.48 -7.22 77 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 128.52 -7.22 77 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 126.56 -7.22 77 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 124.85 -6.97 77 0 0 0
29SEP27 1,250.00 C 130.00 130.00 130.00 124.84 -6.97 77 2 23 -2
29SEP27 1,260.00 C 0.00 0.00 0.00 121.93 -6.07 77 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 120.47 -6.07 77 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 119.01 -6.07 77 0 0 0
29SEP27 1,290.00 C 0.00 0.00 0.00 117.55 -6.07 77 0 0 0
29SEP27 1,300.00 C 0.00 0.00 0.00 116.09 -6.07 77 0 1 0
29SEP27 1,310.00 C 0.00 0.00 0.00 116.08 -4.62 77 0 0 0
29SEP27 1,320.00 C 0.00 0.00 0.00 116.07 -4.62 78 0 0 0
29SEP27 1,330.00 C 0.00 0.00 0.00 115.06 -5.62 78 0 1 0
29SEP27 1,340.00 C 118.00 123.00 118.00 113.56 -6.26 78 9 13 +9
TOTAL CALL 1,033 21,784 +521
23OCT26 685.00 P 1.04 1.04 1.04 0.65 -0.29 84 12 60 +12
23OCT26 690.00 P 0.00 0.00 0.00 0.79 -0.39 84 0 21 0
23OCT26 695.00 P 2.22 2.22 2.22 1.03 -0.39 84 2 2 +2
23OCT26 700.00 P 2.13 2.13 2.13 1.27 -0.46 84 6 7 +6
23OCT26 705.00 P 0.00 0.00 0.00 1.67 -0.48 84 0 3 0
23OCT26 710.00 P 0.00 0.00 0.00 2.04 -0.50 84 0 0 0
23OCT26 715.00 P 2.96 2.96 2.96 2.54 -0.53 84 15 15 +15
23OCT26 720.00 P 0.00 0.00 0.00 3.07 -0.53 84 0 8 0
23OCT26 725.00 P 5.10 5.10 5.10 3.73 -0.51 84 2 3 +2
23OCT26 730.00 P 4.08 4.08 4.08 4.47 -0.51 84 1 9 +1
23OCT26 735.00 P 5.00 5.00 5.00 5.20 -0.52 84 1 1 +1
23OCT26 740.00 P 0.00 0.00 0.00 6.10 -0.59 83 0 0 0
23OCT26 745.00 P 9.53 9.53 9.53 7.07 -0.62 83 1 1 -1
23OCT26 750.00 P 5.00 5.00 4.25 8.15 -0.61 82 10 18 0
23OCT26 755.00 P 7.58 10.00 7.58 9.38 -0.69 82 24 13 +13
23OCT26 760.00 P 13.07 13.07 13.07 10.90 -0.48 82 9 9 +9
23OCT26 765.00 P 0.00 0.00 0.00 12.45 -0.40 82 0 0 0
23OCT26 770.00 P 17.46 17.46 8.98 14.21 -0.30 82 21 12 +11
23OCT26 775.00 P 0.00 0.00 0.00 16.13 -0.04 82 0 0 0
23OCT26 780.00 P 20.00 20.00 20.00 18.12 +0.12 82 2 4 +2
23OCT26 785.00 P 8.95 8.95 8.95 20.42 +0.27 81 3 3 +3
23OCT26 790.00 P 25.00 25.00 25.00 22.72 +0.53 81 5 13 +4
23OCT26 795.00 P 20.00 20.00 20.00 25.33 +0.88 81 1 1 0
23OCT26 800.00 P 29.50 29.50 17.50 28.01 +1.21 81 6 63 0
23OCT26 805.00 P 35.00 35.00 29.00 30.84 +2.07 80 3 3 -1
23OCT26 810.00 P 0.00 0.00 0.00 33.90 +1.55 80 0 6 0
23OCT26 815.00 P 0.00 0.00 0.00 36.96 +2.33 79 0 0 0
23OCT26 820.00 P 29.00 29.00 18.90 40.34 +2.80 79 18 6 +6
23OCT26 825.00 P 0.00 0.00 0.00 43.75 +2.39 78 0 3 0
23OCT26 830.00 P 25.00 28.91 25.00 47.52 +4.21 78 2 17 -1
23OCT26 835.00 P 0.00 0.00 0.00 51.02 +4.51 77 0 0 0
23OCT26 840.00 P 50.04 50.04 27.80 55.38 +5.34 78 13 23 +2
23OCT26 845.00 P 0.00 0.00 0.00 58.71 +5.15 74 0 0 0
23OCT26 850.00 P 0.00 0.00 0.00 64.65 +7.54 84 0 36 0
23OCT26 855.00 P 0.00 0.00 0.00 68.84 +7.88 84 0 21 0
23OCT26 860.00 P 0.00 0.00 0.00 73.20 +8.39 84 0 12 0
23OCT26 865.00 P 0.00 0.00 0.00 77.57 +8.90 84 0 6 0
23OCT26 870.00 P 0.00 0.00 0.00 82.05 +9.26 84 0 0 0
23OCT26 875.00 P 54.46 54.46 54.46 86.60 +9.68 84 1 46 -1
23OCT26 880.00 P 0.00 0.00 0.00 91.15 +10.09 84 0 12 0
23OCT26 885.00 P 0.00 0.00 0.00 95.84 +10.46 84 0 0 0
23OCT26 890.00 P 0.00 0.00 0.00 100.53 +10.78 84 0 0 0
23OCT26 895.00 P 0.00 0.00 0.00 105.25 +11.13 84 0 7 0
23OCT26 900.00 P 78.00 78.00 78.00 110.05 +11.44 84 1 16 -1
23OCT26 905.00 P 0.00 0.00 0.00 114.85 +11.69 84 0 15 0
23OCT26 910.00 P 0.00 0.00 0.00 119.69 +11.97 84 0 15 0
23OCT26 915.00 P 0.00 0.00 0.00 124.56 +12.24 84 0 0 0
23OCT26 920.00 P 0.00 0.00 0.00 129.19 +12.17 76 0 0 0
23OCT26 925.00 P 0.00 0.00 0.00 134.35 +12.63 84 0 0 0
23OCT26 930.00 P 0.00 0.00 0.00 139.27 +12.84 84 0 0 0
23OCT26 935.00 P 0.00 0.00 0.00 144.20 +12.97 84 0 0 0
23OCT26 940.00 P 0.00 0.00 0.00 149.15 +13.11 83 0 0 0
23OCT26 945.00 P 0.00 0.00 0.00 154.11 +13.27 83 0 0 0
23OCT26 950.00 P 0.00 0.00 0.00 159.07 +13.37 83 0 0 0
23OCT26 955.00 P 0.00 0.00 0.00 164.05 +13.47 83 0 0 0
23OCT26 960.00 P 0.00 0.00 0.00 169.03 +13.57 83 0 0 0
23OCT26 965.00 P 0.00 0.00 0.00 174.02 +13.66 84 0 1 0
23OCT26 970.00 P 175.00 175.00 175.00 179.01 +13.72 84 1 3 0
23OCT26 975.00 P 0.00 0.00 0.00 184.00 +13.78 0 0 1 0
23OCT26 980.00 P 0.00 0.00 0.00 189.00 +13.84 0 0 0 0
23OCT26 985.00 P 0.00 0.00 0.00 194.00 +13.88 0 0 0 0
23OCT26 990.00 P 0.00 0.00 0.00 199.00 +13.92 0 0 0 0
23OCT26 995.00 P 0.00 0.00 0.00 204.00 +13.95 0 0 0 0
23OCT26 1,000.00 P 0.00 0.00 0.00 209.10 +13.20 106 0 3 0
23OCT26 1,005.00 P 0.00 0.00 0.00 214.00 +13.98 0 0 0 0
23OCT26 1,010.00 P 0.00 0.00 0.00 219.00 +13.99 0 0 0 0
23OCT26 1,015.00 P 0.00 0.00 0.00 224.00 +14.00 0 0 0 0
23OCT26 1,020.00 P 0.00 0.00 0.00 229.00 +14.00 0 0 2 0
23OCT26 1,025.00 P 0.00 0.00 0.00 234.00 +14.00 0 0 0 0
23OCT26 1,030.00 P 0.00 0.00 0.00 239.00 +14.00 0 0 0 0
23OCT26 1,035.00 P 0.00 0.00 0.00 244.00 +14.00 0 0 4 0
23OCT26 1,040.00 P 0.00 0.00 0.00 249.00 +14.00 0 0 0 0
23OCT26 1,045.00 P 0.00 0.00 0.00 254.00 +14.00 0 0 0 0
23OCT26 1,050.00 P 226.29 226.29 226.29 259.00 +14.00 0 1 2 -1
23OCT26 1,055.00 P 0.00 0.00 0.00 264.00 +14.00 0 0 0 0
23OCT26 1,060.00 P 0.00 0.00 0.00 269.00 +14.00 0 0 0 0
23OCT26 1,065.00 P 0.00 0.00 0.00 274.00 +10.67 0 0 0 0
23OCT26 1,070.00 P 0.00 0.00 0.00 279.00 +14.00 0 0 0 0
23OCT26 1,075.00 P 0.00 0.00 0.00 284.00 +14.00 0 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 0.01 0.00 88 0 107 0
29OCT26 510.00 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29OCT26 520.00 P 0.00 0.00 0.00 0.01 0.00 81 0 27 0
29OCT26 530.00 P 0.00 0.00 0.00 0.01 -0.01 78 0 27 0
29OCT26 540.00 P 0.00 0.00 0.00 0.01 -0.02 74 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 0.02 -0.03 75 0 2 0
29OCT26 560.00 P 0.00 0.00 0.00 0.04 -0.04 75 0 10 0
29OCT26 570.00 P 0.00 0.00 0.00 0.07 -0.05 76 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 0.11 -0.07 76 0 3 0
29OCT26 590.00 P 0.00 0.00 0.00 0.18 -0.09 76 0 94 0
29OCT26 600.00 P 0.00 0.00 0.00 0.28 -0.12 76 0 97 0
29OCT26 610.00 P 0.00 0.00 0.00 0.42 -0.16 76 0 84 0
29OCT26 620.00 P 0.00 0.00 0.00 0.62 -0.19 76 0 90 0
29OCT26 630.00 P 0.00 0.00 0.00 0.93 -0.24 76 0 28 0
29OCT26 640.00 P 0.00 0.00 0.00 1.30 -0.30 76 0 15 0
29OCT26 650.00 P 0.00 0.00 0.00 1.81 -0.31 76 0 36 0
29OCT26 660.00 P 0.00 0.00 0.00 2.49 -0.36 76 0 26 0
29OCT26 670.00 P 0.00 0.00 0.00 3.28 -0.37 76 0 37 0
29OCT26 680.00 P 5.48 5.48 5.48 4.37 -0.38 76 27 27 +10
29OCT26 690.00 P 6.69 6.69 6.69 5.67 -0.32 76 11 74 -11
29OCT26 700.00 P 8.80 8.80 8.80 7.19 -0.33 76 10 46 -10
29OCT26 710.00 P 0.00 0.00 0.00 9.14 -0.16 77 0 33 0
29OCT26 720.00 P 0.00 0.00 0.00 11.25 -0.11 77 0 80 0
29OCT26 730.00 P 0.00 0.00 0.00 13.92 +0.14 77 0 38 0
29OCT26 740.00 P 0.00 0.00 0.00 16.86 +0.40 77 0 67 0
29OCT26 750.00 P 12.60 15.00 12.60 20.23 +0.63 77 11 135 +1
29OCT26 760.00 P 0.00 0.00 0.00 23.97 +1.04 77 0 104 0
29OCT26 770.00 P 24.50 24.50 19.36 27.66 +0.81 76 8 682 0
29OCT26 780.00 P 0.00 0.00 0.00 31.98 +1.35 76 0 223 0
29OCT26 790.00 P 26.00 26.00 24.06 36.78 +1.81 76 2 268 0
29OCT26 800.00 P 34.70 42.70 25.81 42.09 +1.97 75 34 323 +11
29OCT26 810.00 P 32.22 50.93 32.22 48.10 +3.00 76 22 112 -2
29OCT26 820.00 P 42.00 50.85 34.14 53.41 +2.00 74 61 147 +43
29OCT26 830.00 P 47.00 47.00 39.21 60.76 +3.23 76 22 100 -22
29OCT26 840.00 P 44.56 45.01 44.56 67.85 +4.47 76 53 196 +53
29OCT26 850.00 P 62.50 62.50 54.00 74.97 +5.83 76 5 301 0
29OCT26 860.00 P 0.00 0.00 0.00 82.72 +6.47 76 0 145 0
29OCT26 870.00 P 80.73 80.73 80.73 90.06 +6.69 75 2 151 -2
29OCT26 880.00 P 99.00 99.00 99.00 98.75 +7.71 76 1 100 -1
29OCT26 890.00 P 0.00 0.00 0.00 107.06 +8.26 76 0 75 0
29OCT26 900.00 P 104.00 114.00 104.00 119.23 +9.45 87 2 216 -2
29OCT26 910.00 P 0.00 0.00 0.00 124.52 +9.35 76 0 55 0
29OCT26 920.00 P 0.00 0.00 0.00 133.54 +6.28 76 0 38 0
29OCT26 930.00 P 0.00 0.00 0.00 143.71 +7.42 80 0 46 0
29OCT26 940.00 P 122.00 150.00 122.00 156.51 +11.17 95 7 75 -7
29OCT26 950.00 P 145.00 158.00 136.12 166.20 +11.57 98 3 267 -3
29OCT26 960.00 P 0.00 0.00 0.00 170.83 +6.79 76 0 157 0
29OCT26 970.00 P 0.00 0.00 0.00 179.86 +6.35 70 0 62 0
29OCT26 980.00 P 170.00 184.00 170.00 191.31 +8.10 85 10 101 0
29OCT26 990.00 P 0.00 0.00 0.00 199.83 +6.91 76 0 68 0
29OCT26 1,000.00 P 0.00 0.00 0.00 210.63 +7.88 86 1 145 -1
29OCT26 1,010.00 P 0.00 0.00 0.00 219.43 +6.91 76 0 54 0
29OCT26 1,020.00 P 198.00 198.00 198.00 229.30 +8.70 76 4 23 -4
29OCT26 1,030.00 P 0.00 0.00 0.00 239.18 +12.20 75 0 30 0
29OCT26 1,040.00 P 240.00 240.00 240.00 249.12 +6.40 76 2 32 0
29OCT26 1,050.00 P 230.00 230.00 230.00 259.06 +6.24 76 2 66 0
29OCT26 1,060.00 P 0.00 0.00 0.00 270.65 +8.24 103 1 55 0
29OCT26 1,070.00 P 0.00 0.00 0.00 279.01 +11.73 76 0 32 0
29OCT26 1,080.00 P 0.00 0.00 0.00 289.00 +6.84 0 0 102 0
29OCT26 1,090.00 P 0.00 0.00 0.00 299.00 +8.78 0 0 158 0
29OCT26 1,100.00 P 0.00 0.00 0.00 309.00 +8.91 0 0 421 0
29OCT26 1,110.00 P 0.00 0.00 0.00 319.00 +10.18 0 0 43 0
29OCT26 1,120.00 P 0.00 0.00 0.00 329.00 +9.74 0 0 35 0
29OCT26 1,130.00 P 0.00 0.00 0.00 339.00 +12.68 0 0 10 0
29OCT26 1,140.00 P 0.00 0.00 0.00 349.00 +11.10 0 0 20 0
29OCT26 1,150.00 P 0.00 0.00 0.00 359.00 +11.29 0 0 122 0
29OCT26 1,160.00 P 0.00 0.00 0.00 369.00 +10.12 0 0 16 0
29OCT26 1,170.00 P 340.00 340.00 340.00 379.00 +10.72 0 4 79 -4
29OCT26 1,180.00 P 0.00 0.00 0.00 389.00 +10.38 0 0 31 0
29OCT26 1,190.00 P 0.00 0.00 0.00 399.00 +13.29 0 0 36 0
29OCT26 1,200.00 P 398.54 398.54 398.54 409.00 +10.46 0 1 37 -1
29OCT26 1,210.00 P 0.00 0.00 0.00 419.00 +11.76 0 0 0 0
29OCT26 1,220.00 P 390.00 390.00 390.00 429.00 +10.69 0 2 21 -2
29OCT26 1,230.00 P 0.00 0.00 0.00 439.00 +10.76 0 0 22 0
29OCT26 1,240.00 P 0.00 0.00 0.00 449.00 +10.78 0 0 34 0
29OCT26 1,250.00 P 0.00 0.00 0.00 459.00 +10.85 0 0 2 0
29OCT26 1,260.00 P 0.00 0.00 0.00 469.00 +13.91 0 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 479.00 +11.69 0 0 2 0
29OCT26 1,280.00 P 0.00 0.00 0.00 489.00 +14.00 0 0 12 0
29OCT26 1,290.00 P 0.00 0.00 0.00 499.00 +11.77 0 0 8 0
29OCT26 1,300.00 P 0.00 0.00 0.00 509.36 +14.10 136 0 18 0
29OCT26 1,310.00 P 0.00 0.00 0.00 519.00 +6.38 0 0 1 0
29OCT26 1,320.00 P 0.00 0.00 0.00 529.00 +10.73 0 0 10 0
29OCT26 1,330.00 P 0.00 0.00 0.00 539.00 +11.00 0 0 0 0
29OCT26 1,340.00 P 0.00 0.00 0.00 549.00 +11.00 0 0 10 0
29OCT26 1,350.00 P 0.00 0.00 0.00 559.00 +11.00 0 0 25 0
29OCT26 1,360.00 P 0.00 0.00 0.00 569.00 +11.00 0 0 6 0
30OCT26 705.00 P 9.00 9.00 9.00 13.31 - 88 5 5 -
30OCT26 710.00 P 12.50 14.00 12.50 14.55 - 88 5 5 -
30OCT26 715.00 P 0.00 0.00 0.00 15.72 - 88 0 0 -
30OCT26 720.00 P 0.00 0.00 0.00 16.96 - 87 0 0 -
30OCT26 725.00 P 0.00 0.00 0.00 18.27 - 87 0 0 -
30OCT26 730.00 P 20.00 20.00 20.00 19.68 - 87 2 2 -
30OCT26 735.00 P 0.00 0.00 0.00 21.19 - 86 0 0 -
30OCT26 740.00 P 0.00 0.00 0.00 22.82 - 86 0 0 -
30OCT26 745.00 P 0.00 0.00 0.00 24.55 - 86 0 0 -
30OCT26 750.00 P 0.00 0.00 0.00 26.36 - 86 0 0 -
30OCT26 755.00 P 19.80 19.80 19.80 27.94 - 85 1 1 -
30OCT26 760.00 P 0.00 0.00 0.00 29.91 - 85 0 0 -
30OCT26 765.00 P 0.00 0.00 0.00 31.89 - 85 0 0 -
30OCT26 770.00 P 0.00 0.00 0.00 33.99 - 85 0 0 -
30OCT26 775.00 P 0.00 0.00 0.00 36.35 - 85 0 0 -
30OCT26 780.00 P 28.97 28.97 28.97 38.71 - 85 1 1 -
30OCT26 785.00 P 0.00 0.00 0.00 41.07 - 85 0 0 -
30OCT26 790.00 P 0.00 0.00 0.00 43.43 - 84 0 0 -
30OCT26 795.00 P 0.00 0.00 0.00 46.10 - 84 0 0 -
30OCT26 800.00 P 0.00 0.00 0.00 48.85 - 84 0 0 -
30OCT26 805.00 P 0.00 0.00 0.00 51.59 - 84 0 0 -
30OCT26 810.00 P 0.00 0.00 0.00 54.99 - 85 0 0 -
30OCT26 815.00 P 0.00 0.00 0.00 57.69 - 85 0 0 -
30OCT26 820.00 P 50.00 50.00 50.00 60.45 - 84 1 1 -
30OCT26 825.00 P 0.00 0.00 0.00 63.67 - 84 0 0 -
30OCT26 830.00 P 0.00 0.00 0.00 66.61 - 83 0 0 -
30OCT26 835.00 P 0.00 0.00 0.00 71.77 - 87 0 0 -
30OCT26 840.00 P 0.00 0.00 0.00 75.11 - 87 0 0 -
30OCT26 845.00 P 0.00 0.00 0.00 78.69 - 87 0 0 -
30OCT26 850.00 P 0.00 0.00 0.00 82.26 - 87 0 0 -
30OCT26 855.00 P 0.00 0.00 0.00 85.83 - 87 0 0 -
30OCT26 860.00 P 0.00 0.00 0.00 89.40 - 87 0 0 -
30OCT26 865.00 P 0.00 0.00 0.00 93.12 - 87 0 0 -
30OCT26 870.00 P 0.00 0.00 0.00 97.01 - 87 0 0 -
30OCT26 875.00 P 0.00 0.00 0.00 100.90 - 87 0 0 -
30OCT26 880.00 P 0.00 0.00 0.00 104.79 - 87 0 0 -
30OCT26 885.00 P 0.00 0.00 0.00 108.69 - 87 0 0 -
30OCT26 890.00 P 0.00 0.00 0.00 112.68 - 87 0 0 -
30OCT26 895.00 P 0.00 0.00 0.00 116.85 - 87 0 0 -
30OCT26 900.00 P 0.00 0.00 0.00 121.01 - 87 0 0 -
30OCT26 905.00 P 0.00 0.00 0.00 125.18 - 87 0 0 -
27NOV26 500.00 P 0.00 0.00 0.00 1.80 +0.06 76 0 59 0
27NOV26 510.00 P 0.00 0.00 0.00 2.19 +0.09 76 0 11 0
27NOV26 520.00 P 0.00 0.00 0.00 2.76 +0.12 76 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 3.23 +0.04 75 0 1 0
27NOV26 540.00 P 0.00 0.00 0.00 3.93 +0.12 75 0 1 0
27NOV26 550.00 P 7.00 7.50 7.00 4.89 +0.12 76 7 64 +7
27NOV26 560.00 P 0.00 0.00 0.00 5.73 +0.11 76 0 30 0
27NOV26 570.00 P 0.00 0.00 0.00 6.88 +0.26 76 0 15 0
27NOV26 580.00 P 0.00 0.00 0.00 8.08 +0.25 76 0 18 0
27NOV26 590.00 P 0.00 0.00 0.00 9.31 +0.28 76 0 15 0
27NOV26 600.00 P 11.00 13.30 11.00 10.96 +0.48 76 102 113 +63
27NOV26 610.00 P 12.00 12.20 12.00 12.61 +0.48 76 10 25 +10
27NOV26 620.00 P 13.57 13.57 13.57 14.32 +0.53 76 100 112 +100
27NOV26 630.00 P 0.00 0.00 0.00 16.52 +0.82 76 0 1 0
27NOV26 640.00 P 0.00 0.00 0.00 18.72 +0.80 76 0 33 0
27NOV26 650.00 P 0.00 0.00 0.00 20.93 +0.80 76 0 305 0
27NOV26 660.00 P 0.00 0.00 0.00 23.77 +1.29 76 0 20 0
27NOV26 670.00 P 0.00 0.00 0.00 26.62 +1.28 76 0 191 0
27NOV26 680.00 P 24.40 24.40 24.40 29.47 +1.40 77 2 255 +2
27NOV26 690.00 P 0.00 0.00 0.00 32.52 +1.46 76 0 520 0
27NOV26 700.00 P 32.50 35.62 32.50 35.76 +1.70 76 17 70 -6
27NOV26 710.00 P 37.43 37.43 33.05 39.14 +1.50 76 16 22 -5
27NOV26 720.00 P 36.24 36.24 36.24 42.92 +1.67 76 5 45 +5
27NOV26 730.00 P 0.00 0.00 0.00 46.92 +2.14 76 0 63 0
27NOV26 740.00 P 43.58 43.58 40.12 50.66 +1.88 75 21 184 +20
27NOV26 750.00 P 0.00 0.00 0.00 54.98 +1.86 75 0 54 0
27NOV26 760.00 P 47.68 47.68 47.68 60.62 +2.91 76 1 48 0
27NOV26 770.00 P 0.00 0.00 0.00 65.61 +3.07 76 0 57 0
27NOV26 780.00 P 0.00 0.00 0.00 70.83 +3.25 76 0 40 0
27NOV26 790.00 P 0.00 0.00 0.00 76.27 +3.42 77 0 95 0
27NOV26 800.00 P 64.63 81.50 64.63 81.72 +3.39 76 9 85 -7
27NOV26 810.00 P 69.43 82.00 69.43 89.30 +5.30 78 17 162 0
27NOV26 820.00 P 83.15 83.15 83.15 92.67 +2.81 76 2 112 0
27NOV26 830.00 P 90.36 90.36 82.00 98.84 +2.95 76 8 516 +4
27NOV26 840.00 P 85.59 85.59 85.59 105.19 +3.17 76 9 36 -9
27NOV26 850.00 P 93.50 94.50 93.50 111.80 +3.60 76 6 43 +6
27NOV26 860.00 P 97.32 102.00 97.32 119.18 +4.59 77 5 98 -4
27NOV26 870.00 P 0.00 0.00 0.00 125.35 +3.83 76 0 40 0
27NOV26 880.00 P 123.27 123.27 123.27 134.01 +5.57 78 3 47 0
27NOV26 890.00 P 0.00 0.00 0.00 140.40 +5.01 77 0 20 0
27NOV26 900.00 P 145.00 145.00 145.00 146.62 +6.97 76 1 35 +1
27NOV26 910.00 P 0.00 0.00 0.00 152.64 +3.26 74 0 15 0
27NOV26 920.00 P 0.00 0.00 0.00 164.09 +5.57 79 0 22 0
27NOV26 930.00 P 0.00 0.00 0.00 172.01 +5.97 79 0 19 0
27NOV26 940.00 P 0.00 0.00 0.00 175.97 +2.17 74 0 40 0
27NOV26 950.00 P 0.00 0.00 0.00 187.47 +5.52 78 0 32 0
27NOV26 960.00 P 0.00 0.00 0.00 196.06 +7.29 79 0 50 0
27NOV26 970.00 P 0.00 0.00 0.00 201.65 +4.73 76 2 8 +2
27NOV26 980.00 P 0.00 0.00 0.00 214.93 +8.51 83 0 26 0
27NOV26 990.00 P 0.00 0.00 0.00 221.87 +7.00 81 0 121 0
27NOV26 1,000.00 P 0.00 0.00 0.00 226.82 +3.26 76 0 32 0
27NOV26 1,010.00 P 0.00 0.00 0.00 235.75 +5.38 76 0 51 0
27NOV26 1,020.00 P 0.00 0.00 0.00 245.08 +6.04 77 0 7 0
27NOV26 1,030.00 P 0.00 0.00 0.00 253.75 +5.74 77 1 1 +1
27NOV26 1,040.00 P 0.00 0.00 0.00 262.55 +3.97 77 0 12 0
27NOV26 1,050.00 P 0.00 0.00 0.00 271.38 +3.87 77 1 60 +1
27NOV26 1,060.00 P 0.00 0.00 0.00 278.82 +2.74 74 0 16 0
27NOV26 1,070.00 P 0.00 0.00 0.00 289.53 +6.29 77 0 0 0
27NOV26 1,080.00 P 0.00 0.00 0.00 299.98 +5.54 80 0 18 0
27NOV26 1,090.00 P 0.00 0.00 0.00 308.19 +6.78 78 0 8 0
27NOV26 1,100.00 P 0.00 0.00 0.00 317.15 +5.14 77 0 32 0
27NOV26 1,110.00 P 0.00 0.00 0.00 326.61 +6.30 78 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 335.61 +6.09 77 0 16 0
27NOV26 1,130.00 P 0.00 0.00 0.00 345.18 +4.97 78 0 15 0
27NOV26 1,140.00 P 0.00 0.00 0.00 353.75 +6.39 75 0 21 0
27NOV26 1,150.00 P 0.00 0.00 0.00 367.83 +11.15 86 0 17 0
27NOV26 1,160.00 P 0.00 0.00 0.00 373.05 +7.24 76 0 15 0
27NOV26 1,170.00 P 0.00 0.00 0.00 382.78 +6.60 77 0 16 0
27NOV26 1,180.00 P 0.00 0.00 0.00 392.38 +7.56 77 0 76 0
27NOV26 1,190.00 P 0.00 0.00 0.00 402.08 +8.33 77 0 36 0
27NOV26 1,200.00 P 0.00 0.00 0.00 411.98 +7.91 78 0 1 0
27NOV26 1,210.00 P 0.00 0.00 0.00 420.49 +7.37 73 0 30 0
27NOV26 1,220.00 P 0.00 0.00 0.00 430.89 +8.12 76 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 441.19 +6.99 78 0 1 0
27NOV26 1,240.00 P 0.00 0.00 0.00 449.98 +8.08 73 0 6 0
27NOV26 1,250.00 P 0.00 0.00 0.00 459.66 +8.24 72 0 6 0
27NOV26 1,260.00 P 0.00 0.00 0.00 469.37 +8.28 71 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 479.07 +8.28 68 0 1 0
27NOV26 1,280.00 P 0.00 0.00 0.00 489.64 +8.20 75 0 2 0
27NOV26 1,290.00 P 0.00 0.00 0.00 499.29 +7.71 73 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 509.41 +8.15 75 0 0 0
27NOV26 1,310.00 P 0.00 0.00 0.00 519.00 +6.38 0 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 529.25 +8.25 75 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 539.18 +9.18 75 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 549.12 +7.62 75 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 559.07 +9.07 75 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 569.04 +9.04 76 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 7.73 +0.74 75 0 53 0
30DEC26 510.00 P 0.00 0.00 0.00 9.01 +0.66 75 0 11 0
30DEC26 520.00 P 0.00 0.00 0.00 10.28 +0.66 75 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 11.56 +0.66 75 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 12.88 +0.97 75 0 5 0
30DEC26 550.00 P 16.80 16.80 16.80 15.01 +1.00 76 3 35 0
30DEC26 560.00 P 0.00 0.00 0.00 16.27 +0.51 75 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 18.66 +1.66 76 0 15 0
30DEC26 580.00 P 0.00 0.00 0.00 20.36 +1.42 75 0 1 0
30DEC26 590.00 P 0.00 0.00 0.00 23.29 +2.10 76 0 15 0
30DEC26 600.00 P 26.00 26.00 26.00 24.86 +1.42 75 1 71 0
30DEC26 610.00 P 0.00 0.00 0.00 27.35 +1.66 75 0 15 0
30DEC26 620.00 P 0.00 0.00 0.00 30.24 +2.00 75 0 15 0
30DEC26 630.00 P 0.00 0.00 0.00 34.04 +2.91 76 0 5 0
30DEC26 640.00 P 0.00 0.00 0.00 36.02 +1.99 75 0 3 0
30DEC26 650.00 P 0.00 0.00 0.00 38.90 +1.98 75 0 28 0
30DEC26 660.00 P 0.00 0.00 0.00 42.17 +2.21 74 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 45.33 +1.77 74 0 2 0
30DEC26 680.00 P 0.00 0.00 0.00 49.64 +1.05 75 0 21 0
30DEC26 690.00 P 0.00 0.00 0.00 53.51 +2.72 75 0 2 0
30DEC26 700.00 P 0.00 0.00 0.00 57.35 +1.31 74 0 8 0
30DEC26 710.00 P 0.00 0.00 0.00 61.30 +2.80 74 0 147 0
30DEC26 720.00 P 67.77 68.44 66.45 67.06 +2.88 75 47 93 +33
30DEC26 730.00 P 69.11 69.48 68.39 70.17 +1.64 74 68 202 +68
30DEC26 740.00 P 0.00 0.00 0.00 74.94 +2.77 75 0 4 0
30DEC26 750.00 P 0.00 0.00 0.00 79.87 +2.91 74 0 16 0
30DEC26 760.00 P 0.00 0.00 0.00 84.99 +3.04 74 0 22 0
30DEC26 770.00 P 0.00 0.00 0.00 90.31 +3.19 74 0 42 0
30DEC26 780.00 P 0.00 0.00 0.00 95.79 +3.33 75 0 5 0
30DEC26 790.00 P 99.72 99.72 99.72 101.46 +3.49 75 2 14 +2
30DEC26 800.00 P 0.00 0.00 0.00 107.23 +3.60 75 0 219 0
30DEC26 810.00 P 116.00 116.00 106.66 112.98 +3.53 75 5 11 +1
30DEC26 820.00 P 0.00 0.00 0.00 119.12 +3.63 75 0 8 0
30DEC26 830.00 P 0.00 0.00 0.00 121.60 +1.43 72 0 17 0
30DEC26 840.00 P 0.00 0.00 0.00 129.36 +1.15 74 0 18 0
30DEC26 850.00 P 0.00 0.00 0.00 135.93 +2.41 74 0 38 0
30DEC26 860.00 P 0.00 0.00 0.00 140.78 +0.75 73 0 38 0
30DEC26 870.00 P 0.00 0.00 0.00 147.52 -0.62 73 0 16 0
30DEC26 880.00 P 0.00 0.00 0.00 154.10 -0.95 72 0 23 0
30DEC26 890.00 P 0.00 0.00 0.00 166.58 +5.20 77 0 2 0
30DEC26 900.00 P 0.00 0.00 0.00 173.69 +4.81 77 0 19 0
30DEC26 910.00 P 176.00 176.00 176.00 180.24 +4.43 77 1 4 0
30DEC26 920.00 P 0.00 0.00 0.00 186.65 +9.21 76 0 2,258 0
30DEC26 930.00 P 0.00 0.00 0.00 194.14 +9.33 76 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 201.17 +8.96 76 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 208.17 +4.66 75 0 70 0
30DEC26 960.00 P 0.00 0.00 0.00 215.82 +4.69 75 0 111 0
30DEC26 970.00 P 0.00 0.00 0.00 222.42 +1.55 75 1 76 0
30DEC26 980.00 P 0.00 0.00 0.00 230.14 +2.78 74 0 74 0
30DEC26 990.00 P 0.00 0.00 0.00 238.06 +1.53 74 0 21 0
30DEC26 1,000.00 P 228.00 228.00 228.00 248.14 +3.37 76 4 112 +4
30DEC26 1,010.00 P 0.00 0.00 0.00 257.13 +11.48 77 0 6 0
30DEC26 1,020.00 P 0.00 0.00 0.00 265.39 +11.72 77 0 15 0
30DEC26 1,030.00 P 0.00 0.00 0.00 274.47 +4.93 78 0 13 0
30DEC26 1,040.00 P 0.00 0.00 0.00 283.75 +5.94 79 0 19 0
30DEC26 1,050.00 P 0.00 0.00 0.00 288.18 +3.84 75 0 381 0
30DEC26 1,060.00 P 0.00 0.00 0.00 300.71 +5.95 79 0 68 0
30DEC26 1,070.00 P 0.00 0.00 0.00 305.99 +2.56 76 0 15 0
30DEC26 1,080.00 P 0.00 0.00 0.00 317.46 +8.11 79 0 18 0
30DEC26 1,090.00 P 0.00 0.00 0.00 326.60 +5.49 79 0 90 0
30DEC26 1,100.00 P 0.00 0.00 0.00 334.33 +4.43 78 0 120 0
30DEC26 1,110.00 P 0.00 0.00 0.00 341.09 +11.18 77 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 349.72 +12.31 76 0 1 0
30DEC26 1,130.00 P 0.00 0.00 0.00 357.32 +4.16 75 0 15 0
30DEC26 1,140.00 P 0.00 0.00 0.00 368.63 +13.54 77 0 1 0
30DEC26 1,150.00 P 0.00 0.00 0.00 377.51 +6.52 77 0 3 0
30DEC26 1,160.00 P 0.00 0.00 0.00 386.68 +13.69 78 0 130 0
30DEC26 1,170.00 P 0.00 0.00 0.00 396.93 +5.90 79 0 131 0
30DEC26 1,180.00 P 0.00 0.00 0.00 406.30 +15.26 79 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 413.97 +14.07 78 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 424.23 +6.02 79 0 90 0
30DEC26 1,210.00 P 0.00 0.00 0.00 432.67 +14.45 79 0 0 0
30DEC26 1,220.00 P 0.00 0.00 0.00 443.56 +7.90 81 0 7 0
30DEC26 1,230.00 P 0.00 0.00 0.00 449.55 +12.91 76 0 0 0
30DEC26 1,240.00 P 0.00 0.00 0.00 461.72 +15.79 80 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 469.75 +14.53 78 0 500 0
30DEC26 1,260.00 P 0.00 0.00 0.00 479.17 +14.64 79 0 15 0
30DEC26 1,270.00 P 0.00 0.00 0.00 488.65 +14.81 79 0 30 0
30DEC26 1,280.00 P 0.00 0.00 0.00 498.36 +15.19 79 0 0 0
30DEC26 1,290.00 P 0.00 0.00 0.00 507.58 +15.01 79 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 518.00 +15.90 81 0 1 0
30DEC26 1,310.00 P 0.00 0.00 0.00 525.00 +6.50 76 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 537.00 +9.00 81 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 545.00 +9.00 78 0 0 0
30DEC26 1,340.00 P 0.00 0.00 0.00 554.00 +7.00 77 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 566.00 +9.00 81 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 573.00 +7.00 76 0 1 0
28JAN27 690.00 P 0.00 0.00 0.00 69.53 +1.26 75 0 0 0
28JAN27 700.00 P 0.00 0.00 0.00 74.86 +2.50 75 0 0 0
28JAN27 710.00 P 0.00 0.00 0.00 77.52 +0.53 74 0 2 0
28JAN27 720.00 P 0.00 0.00 0.00 82.90 +1.96 75 0 0 0
28JAN27 730.00 P 0.00 0.00 0.00 88.00 +2.54 75 0 0 0
28JAN27 740.00 P 0.00 0.00 0.00 93.05 +2.63 75 0 0 0
28JAN27 750.00 P 95.50 95.50 95.50 98.23 +2.73 75 2 2 +2
28JAN27 760.00 P 0.00 0.00 0.00 103.60 +3.14 75 0 2 0
28JAN27 770.00 P 0.00 0.00 0.00 109.10 +3.26 75 0 15 0
28JAN27 780.00 P 0.00 0.00 0.00 114.72 +3.29 75 0 45 0
28JAN27 790.00 P 0.00 0.00 0.00 120.54 +3.49 76 0 15 0
28JAN27 800.00 P 0.00 0.00 0.00 126.43 +3.57 75 0 5 0
28JAN27 810.00 P 0.00 0.00 0.00 132.26 +3.38 75 0 15 0
28JAN27 820.00 P 0.00 0.00 0.00 137.74 +2.81 75 0 17 0
28JAN27 830.00 P 0.00 0.00 0.00 141.15 -0.30 73 0 45 0
28JAN27 840.00 P 0.00 0.00 0.00 147.44 +0.67 74 0 15 0
28JAN27 850.00 P 0.00 0.00 0.00 153.74 +0.20 74 0 1 0
28JAN27 860.00 P 0.00 0.00 0.00 160.79 +1.02 74 0 1 0
28JAN27 870.00 P 0.00 0.00 0.00 170.82 +4.56 76 0 1 0
28JAN27 880.00 P 0.00 0.00 0.00 173.42 -0.08 73 0 19 0
28JAN27 890.00 P 0.00 0.00 0.00 180.47 +0.95 74 0 15 0
28JAN27 900.00 P 0.00 0.00 0.00 188.97 +0.61 75 0 15 0
28JAN27 910.00 P 0.00 0.00 0.00 198.71 +3.56 76 0 16 0
28JAN27 920.00 P 0.00 0.00 0.00 205.94 +3.59 77 0 15 0
28JAN27 930.00 P 0.00 0.00 0.00 208.62 +1.77 74 0 5 0
28JAN27 940.00 P 0.00 0.00 0.00 216.21 -0.27 74 0 23 0
28JAN27 950.00 P 0.00 0.00 0.00 223.72 -0.22 74 0 15 0
28JAN27 960.00 P 0.00 0.00 0.00 230.98 -0.66 74 0 15 0
28JAN27 970.00 P 0.00 0.00 0.00 243.83 +4.75 77 0 33 0
28JAN27 980.00 P 0.00 0.00 0.00 246.72 +2.08 74 0 15 0
28JAN27 990.00 P 0.00 0.00 0.00 258.78 +5.83 77 0 0 0
28JAN27 1,000.00 P 0.00 0.00 0.00 267.32 +6.04 78 0 0 0
28JAN27 1,010.00 P 0.00 0.00 0.00 274.45 +5.35 78 0 0 0
28JAN27 1,020.00 P 0.00 0.00 0.00 282.55 +5.92 78 0 0 0
28JAN27 1,030.00 P 0.00 0.00 0.00 290.79 +5.39 78 0 0 0
28JAN27 1,040.00 P 0.00 0.00 0.00 294.38 +3.76 75 0 15 0
28JAN27 1,050.00 P 0.00 0.00 0.00 306.82 +5.40 78 0 0 0
28JAN27 1,060.00 P 0.00 0.00 0.00 315.13 +5.74 78 0 0 0
28JAN27 1,070.00 P 0.00 0.00 0.00 323.20 +5.64 78 0 0 0
28JAN27 1,080.00 P 0.00 0.00 0.00 332.13 +5.90 78 0 0 0
28JAN27 1,090.00 P 0.00 0.00 0.00 340.73 +6.46 79 0 0 0
28JAN27 1,100.00 P 0.00 0.00 0.00 349.16 +6.84 79 0 0 0
28JAN27 1,110.00 P 0.00 0.00 0.00 356.66 +5.66 78 0 0 0
28JAN27 1,120.00 P 0.00 0.00 0.00 365.88 +6.70 78 0 0 0
28JAN27 1,130.00 P 0.00 0.00 0.00 375.37 +7.92 79 0 15 0
28JAN27 1,140.00 P 0.00 0.00 0.00 383.66 +7.61 79 0 15 0
28JAN27 1,150.00 P 0.00 0.00 0.00 391.77 +6.89 79 0 0 0
28JAN27 1,160.00 P 0.00 0.00 0.00 401.52 +7.42 79 0 0 0
28JAN27 1,170.00 P 0.00 0.00 0.00 410.31 +7.61 80 0 0 0
28JAN27 1,180.00 P 0.00 0.00 0.00 418.19 +6.28 79 0 0 0
28JAN27 1,190.00 P 0.00 0.00 0.00 427.97 +7.66 80 0 0 0
28JAN27 1,200.00 P 0.00 0.00 0.00 436.43 +6.81 80 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 98.56 +1.33 75 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 104.31 +3.25 76 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 108.99 +2.43 76 0 63 0
30MAR27 720.00 P 112.50 112.50 112.50 110.86 -0.71 74 13 19 0
30MAR27 730.00 P 0.00 0.00 0.00 119.40 +3.86 76 0 11 0
30MAR27 740.00 P 0.00 0.00 0.00 124.79 +2.88 76 0 16 0
30MAR27 750.00 P 0.00 0.00 0.00 130.29 +2.97 76 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 135.93 +3.06 76 0 5 0
30MAR27 770.00 P 0.00 0.00 0.00 141.70 +3.17 76 0 63 0
30MAR27 780.00 P 0.00 0.00 0.00 147.56 +3.26 76 0 1 0
30MAR27 790.00 P 148.50 148.50 148.50 153.55 +3.36 76 1 2 +1
30MAR27 800.00 P 0.00 0.00 0.00 157.33 +0.83 75 0 3 0
30MAR27 810.00 P 0.00 0.00 0.00 165.82 +3.33 76 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 170.48 +1.98 75 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 176.69 +3.72 75 0 1 0
30MAR27 840.00 P 0.00 0.00 0.00 184.21 +5.23 76 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 188.62 +3.71 75 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 196.60 +5.47 76 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 202.77 +5.41 76 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 208.31 +4.72 75 0 16 0
30MAR27 890.00 P 0.00 0.00 0.00 215.83 +2.89 76 0 18 0
30MAR27 900.00 P 0.00 0.00 0.00 223.80 +3.54 76 0 130 0
30MAR27 910.00 P 0.00 0.00 0.00 230.93 +3.27 76 0 155 0
30MAR27 920.00 P 0.00 0.00 0.00 238.77 +7.97 77 0 15 0
30MAR27 930.00 P 0.00 0.00 0.00 243.78 +6.04 76 0 160 0
30MAR27 940.00 P 0.00 0.00 0.00 253.59 +8.91 77 0 145 0
30MAR27 950.00 P 0.00 0.00 0.00 260.52 +8.89 77 0 16 0
30MAR27 960.00 P 0.00 0.00 0.00 265.85 +7.27 76 0 2 0
30MAR27 970.00 P 0.00 0.00 0.00 275.88 +10.34 78 0 0 0
30MAR27 980.00 P 0.00 0.00 0.00 282.67 +10.15 77 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 289.54 +9.63 77 0 0 0
30MAR27 1,000.00 P 0.00 0.00 0.00 295.97 +8.47 76 0 17 0
30MAR27 1,010.00 P 0.00 0.00 0.00 305.03 +9.94 77 0 95 0
30MAR27 1,020.00 P 0.00 0.00 0.00 313.46 +10.77 78 0 0 0
30MAR27 1,030.00 P 0.00 0.00 0.00 321.00 +10.71 78 0 15 0
30MAR27 1,040.00 P 0.00 0.00 0.00 328.65 +10.76 78 0 687 0
30MAR27 1,050.00 P 0.00 0.00 0.00 337.56 +4.70 78 0 942 0
30MAR27 1,060.00 P 0.00 0.00 0.00 343.40 +10.28 77 0 518 0
30MAR27 1,070.00 P 0.00 0.00 0.00 352.92 +12.18 78 0 268 0
30MAR27 1,080.00 P 0.00 0.00 0.00 360.98 +4.54 78 0 200 0
30MAR27 1,090.00 P 0.00 0.00 0.00 368.43 +11.98 78 0 181 0
30MAR27 1,100.00 P 0.00 0.00 0.00 377.55 +13.32 78 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 386.42 +6.17 79 0 20 0
30MAR27 1,120.00 P 0.00 0.00 0.00 393.33 +12.77 78 0 15 0
30MAR27 1,130.00 P 0.00 0.00 0.00 401.80 +13.06 78 0 16 0
30MAR27 1,140.00 P 0.00 0.00 0.00 410.97 +14.05 79 0 15 0
30MAR27 1,150.00 P 0.00 0.00 0.00 419.41 +14.31 79 0 1 0
30MAR27 1,160.00 P 0.00 0.00 0.00 427.25 +13.96 79 0 15 0
30MAR27 1,170.00 P 0.00 0.00 0.00 435.35 +13.87 79 0 15 0
30MAR27 1,180.00 P 0.00 0.00 0.00 444.74 +15.06 79 0 15 0
30MAR27 1,190.00 P 0.00 0.00 0.00 452.62 +14.73 79 0 0 0
30MAR27 1,200.00 P 0.00 0.00 0.00 461.74 +15.62 79 0 75 0
30MAR27 1,210.00 P 0.00 0.00 0.00 470.24 +15.74 79 0 9 0
30MAR27 1,220.00 P 0.00 0.00 0.00 479.03 +15.88 80 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 487.98 +16.17 80 0 6 0
30MAR27 1,240.00 P 0.00 0.00 0.00 496.40 +15.93 80 0 1 0
30MAR27 1,250.00 P 0.00 0.00 0.00 505.97 +16.84 80 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 514.73 +16.93 80 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 522.00 +15.53 79 0 0 0
30MAR27 1,280.00 P 0.00 0.00 0.00 532.00 +8.50 80 0 1 0
30MAR27 1,290.00 P 0.00 0.00 0.00 540.50 +7.50 80 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 549.00 +7.00 80 0 1 0
30MAR27 1,310.00 P 0.00 0.00 0.00 558.50 +8.50 80 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 566.00 +7.00 80 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 575.50 +7.00 80 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 584.50 +7.00 80 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 593.50 +7.00 80 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 603.00 +7.50 81 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 133.39 +1.03 77 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 137.22 -0.07 76 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 144.61 +2.51 77 0 44 0
29JUN27 720.00 P 0.00 0.00 0.00 150.19 +2.71 77 0 18 0
29JUN27 730.00 P 0.00 0.00 0.00 155.09 +1.33 76 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 160.74 +2.32 76 0 30 0
29JUN27 750.00 P 0.00 0.00 0.00 166.50 +1.80 76 0 32 0
29JUN27 760.00 P 0.00 0.00 0.00 172.35 +2.46 76 0 2 0
29JUN27 770.00 P 0.00 0.00 0.00 178.28 +2.52 77 0 30 0
29JUN27 780.00 P 0.00 0.00 0.00 184.31 +2.59 77 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 190.23 +2.45 77 0 1 0
29JUN27 800.00 P 0.00 0.00 0.00 196.43 +2.51 77 0 0 0
29JUN27 810.00 P 0.00 0.00 0.00 202.72 +2.57 77 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 209.80 +3.34 77 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 216.48 +3.62 77 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 223.03 +3.70 77 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 230.10 +4.14 77 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 236.04 +3.64 77 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 244.01 +4.99 78 0 15 0
29JUN27 880.00 P 0.00 0.00 0.00 250.85 +4.01 78 0 21 0
29JUN27 890.00 P 0.00 0.00 0.00 257.73 +4.75 78 0 14 0
29JUN27 900.00 P 0.00 0.00 0.00 265.17 +4.17 78 0 29 0
29JUN27 910.00 P 0.00 0.00 0.00 272.10 +5.63 78 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 275.47 +3.81 77 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 280.70 +1.91 76 0 14 0
29JUN27 940.00 P 0.00 0.00 0.00 287.81 +1.88 76 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 301.07 +4.45 78 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 302.05 +1.85 76 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 312.73 +5.38 77 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 323.03 +5.58 79 0 1 0
29JUN27 990.00 P 0.00 0.00 0.00 323.47 +1.82 76 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 330.63 +1.82 76 0 4 0
29JUN27 1,010.00 P 0.00 0.00 0.00 337.80 +1.82 76 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 345.23 +2.07 76 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 352.97 +2.62 76 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 360.71 +3.13 76 0 331 0
29JUN27 1,050.00 P 0.00 0.00 0.00 368.46 +3.16 76 0 518 0
29JUN27 1,060.00 P 0.00 0.00 0.00 376.20 +3.14 76 0 181 0
29JUN27 1,070.00 P 0.00 0.00 0.00 383.96 -1.46 76 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 391.71 -1.47 76 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 399.47 -1.66 76 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 416.26 +5.19 79 0 2 0
29JUN27 1,110.00 P 0.00 0.00 0.00 416.27 -0.63 76 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 422.80 -2.81 76 0 2 0
29JUN27 1,130.00 P 0.00 0.00 0.00 430.60 -2.98 76 0 15 0
29JUN27 1,140.00 P 0.00 0.00 0.00 438.41 +3.11 76 0 196 0
29JUN27 1,150.00 P 0.00 0.00 0.00 446.23 +3.12 76 0 181 0
29JUN27 1,160.00 P 0.00 0.00 0.00 454.36 +3.44 76 0 421 0
29JUN27 1,170.00 P 0.00 0.00 0.00 462.65 +3.90 76 0 1,022 0
29JUN27 1,180.00 P 0.00 0.00 0.00 470.94 +4.35 76 0 1,028 0
29JUN27 1,190.00 P 0.00 0.00 0.00 479.24 +4.59 76 0 683 0
29JUN27 1,200.00 P 0.00 0.00 0.00 497.80 +14.84 80 0 306 0
29JUN27 1,210.00 P 0.00 0.00 0.00 497.81 +6.54 77 0 1 0
29JUN27 1,220.00 P 0.00 0.00 0.00 514.50 +14.92 80 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 521.50 +5.00 80 0 15 0
29JUN27 1,240.00 P 0.00 0.00 0.00 531.00 +6.00 80 0 15 0
29JUN27 1,250.00 P 0.00 0.00 0.00 539.00 +5.50 80 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 548.00 +7.00 80 0 0 0
29JUN27 1,270.00 P 0.00 0.00 0.00 556.00 +6.00 80 0 15 0
29JUN27 1,280.00 P 0.00 0.00 0.00 563.50 +4.50 80 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 573.50 +7.50 80 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 581.00 +5.00 80 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 590.50 +6.00 81 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 598.00 +6.00 80 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 607.50 +7.00 81 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 616.50 +6.50 81 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 625.00 +7.00 81 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 634.00 +7.00 81 0 0 0
29SEP27 690.00 P 156.00 156.00 156.00 161.88 +1.76 77 1 3 +1
29SEP27 700.00 P 0.00 0.00 0.00 167.99 +6.35 77 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 173.32 +2.01 77 0 2 0
29SEP27 720.00 P 0.00 0.00 0.00 177.15 +3.89 77 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 184.10 +5.03 77 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 190.34 +2.74 77 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 197.21 +3.67 77 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 203.31 +3.74 78 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 209.08 +3.41 78 0 0 0
29SEP27 780.00 P 0.00 0.00 0.00 215.33 +3.48 78 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 221.21 +3.11 78 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 227.60 +3.18 78 0 2 0
29SEP27 810.00 P 0.00 0.00 0.00 234.06 +3.23 77 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 240.54 +3.24 77 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 247.20 +3.36 77 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 251.04 +0.59 77 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 257.61 +4.94 77 0 0 0
29SEP27 860.00 P 0.00 0.00 0.00 264.19 +4.95 77 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 275.39 +9.57 78 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 281.61 +2.60 78 0 58 0
29SEP27 890.00 P 0.00 0.00 0.00 289.16 +10.14 78 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 296.68 +4.81 79 0 5 0
29SEP27 910.00 P 0.00 0.00 0.00 301.92 +9.73 78 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 304.19 +5.37 77 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 311.44 +5.96 77 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 318.68 +6.04 77 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 332.24 +12.36 79 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 333.19 +6.06 77 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 340.44 +6.06 77 0 1 0
29SEP27 980.00 P 0.00 0.00 0.00 347.71 +6.08 77 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 354.98 +6.09 77 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 369.41 +4.85 79 0 1 0
29SEP27 1,010.00 P 0.00 0.00 0.00 375.81 +11.24 79 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 376.82 +6.11 77 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 384.12 +6.13 77 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 391.43 +6.15 77 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 398.75 +6.17 77 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 406.11 +6.22 77 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 413.84 +6.62 77 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 421.70 +7.12 77 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 429.56 +7.24 77 0 1 0
29SEP27 1,100.00 P 0.00 0.00 0.00 437.43 +7.25 77 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 445.30 +7.26 77 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 453.17 +7.26 77 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 461.05 +7.27 77 0 1 0
29SEP27 1,140.00 P 0.00 0.00 0.00 468.94 +7.29 77 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 476.83 +7.30 77 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 484.72 +7.31 77 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 492.62 +7.32 77 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 500.53 +7.33 77 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 520.00 +5.50 80 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 528.00 +5.50 80 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 536.00 +5.00 80 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 541.00 +2.00 79 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 552.50 +5.00 80 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 560.00 +4.00 80 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 569.50 +5.50 81 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 577.50 +6.00 81 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 586.00 +6.50 81 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 594.00 +5.00 81 0 0 0
29SEP27 1,290.00 P 0.00 0.00 0.00 602.00 +4.50 81 0 0 0
29SEP27 1,300.00 P 0.00 0.00 0.00 611.00 +6.50 81 0 0 0
29SEP27 1,310.00 P 0.00 0.00 0.00 619.50 +5.50 81 0 0 0
29SEP27 1,320.00 P 0.00 0.00 0.00 627.00 +4.50 80 0 0 0
29SEP27 1,330.00 P 0.00 0.00 0.00 636.50 +6.50 81 0 0 0
29SEP27 1,340.00 P 0.00 0.00 0.00 645.00 +6.00 81 0 0 0
TOTAL PUT 978 27,343 +432
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$ 30.820
23OCT26 21.50 C 0.00 0.00 0.00 9.38 -1.09 209 0 0 0
23OCT26 22.00 C 0.00 0.00 0.00 8.90 -1.14 209 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 8.58 -0.89 258 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 7.88 -1.09 175 0 0 0
23OCT26 23.50 C 0.00 0.00 0.00 7.55 -0.91 222 0 0 0
23OCT26 24.00 C 0.00 0.00 0.00 7.03 -0.93 204 0 0 0
23OCT26 24.50 C 0.00 0.00 0.00 6.52 -1.03 188 0 0 0
23OCT26 25.00 C 0.00 0.00 0.00 5.91 -1.06 144 0 0 0
23OCT26 25.50 C 0.00 0.00 0.00 5.41 -1.05 132 0 0 0
23OCT26 26.00 C 0.00 0.00 0.00 4.97 -0.99 138 0 0 0
23OCT26 26.50 C 0.00 0.00 0.00 4.46 -1.08 124 0 0 0
23OCT26 27.00 C 0.00 0.00 0.00 3.94 -1.04 107 0 0 0
23OCT26 27.50 C 0.00 0.00 0.00 3.41 -1.07 88 0 0 0
23OCT26 28.00 C 0.00 0.00 0.00 2.92 -1.06 80 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 2.32 -1.16 0 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 1.93 -1.06 59 0 0 0
23OCT26 29.50 C 1.39 1.49 1.39 1.47 -1.04 53 20 20 +20
23OCT26 30.00 C 0.00 0.00 0.00 1.07 -0.93 51 0 0 0
23OCT26 30.50 C 0.74 0.91 0.74 0.73 -0.84 49 75 104 +75
23OCT26 31.00 C 0.49 0.60 0.47 0.46 -0.77 48 47 69 +32
23OCT26 31.50 C 0.30 0.33 0.30 0.27 -0.61 47 21 87 +21
23OCT26 32.00 C 0.23 0.23 0.18 0.15 -0.47 48 109 163 +100
23OCT26 32.50 C 0.00 0.00 0.00 0.08 -0.32 48 0 42 0
23OCT26 33.00 C 0.06 0.06 0.06 0.04 -0.21 49 4 123 -4
23OCT26 33.50 C 0.02 0.03 0.02 0.02 -0.13 50 12 50 +2
23OCT26 34.00 C 0.00 0.00 0.00 0.01 -0.08 51 0 45 0
23OCT26 34.50 C 0.00 0.00 0.00 0.01 -0.04 58 0 35 0
23OCT26 35.00 C 0.00 0.00 0.00 0.01 -0.02 64 0 44 0
23OCT26 35.50 C 0.00 0.00 0.00 0.01 -0.01 70 0 21 0
23OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
23OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
23OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
23OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
23OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
23OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
23OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
23OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
23OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
23OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
23OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
23OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
23OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
23OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 20.39 -1.09 329 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 19.89 -1.09 315 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 19.33 -1.14 192 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 18.94 -1.03 320 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 18.32 -1.15 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 17.89 -1.08 267 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 17.47 -1.01 295 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 16.83 -1.16 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 16.33 -1.14 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 15.89 -1.12 225 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 15.33 -1.13 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 14.95 -1.02 233 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 14.33 -1.18 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 13.83 -1.15 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 13.33 -1.14 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 12.82 -1.15 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 12.33 -1.17 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 11.93 -1.03 172 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 11.32 -1.16 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 10.84 -1.16 101 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.84 -1.14 89 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.97 -1.07 135 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.98 -1.03 122 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.03 -0.98 116 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.91 -1.06 80 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 4.97 -1.04 78 0 125 0
29OCT26 27.00 C 0.00 0.00 0.00 3.94 -1.08 60 0 125 0
29OCT26 28.00 C 0.00 0.00 0.00 2.93 -1.10 45 0 160 0
29OCT26 29.00 C 2.08 2.25 1.92 2.07 -1.03 45 4 143 0
29OCT26 30.00 C 0.00 0.00 0.00 1.34 -0.89 44 0 113 0
29OCT26 31.00 C 0.81 0.95 0.73 0.83 -0.74 46 223 311 +56
29OCT26 32.00 C 0.42 0.54 0.42 0.45 -0.49 46 273 1,701 +178
29OCT26 33.00 C 0.23 0.30 0.18 0.22 -0.33 46 76 1,211 -20
29OCT26 34.00 C 0.13 0.13 0.10 0.10 -0.19 46 32 1,419 -2
29OCT26 35.00 C 0.05 0.06 0.05 0.04 -0.11 46 128 726 +89
29OCT26 36.00 C 0.03 0.03 0.03 0.02 -0.05 48 1 848 0
29OCT26 37.00 C 0.02 0.02 0.02 0.01 -0.02 50 29 603 -29
29OCT26 38.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 865 0
29OCT26 39.00 C 0.01 0.01 0.01 0.01 0.00 62 5 287 -5
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 68 0 279 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 74 0 664 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 79 0 269 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 84 0 204 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 90 0 123 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 94 0 146 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 99 0 212 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 104 0 206 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 108 0 327 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 113 0 681 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 117 0 1,031 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 127 0 298 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 137 0 104 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 146 0 9 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 155 0 55 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 163 0 48 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 178 0 31 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 185 0 100 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
30OCT26 22.00 C 0.00 0.00 0.00 8.97 - 128 0 0 -
30OCT26 22.50 C 0.00 0.00 0.00 8.58 - 139 0 0 -
30OCT26 23.00 C 0.00 0.00 0.00 7.98 - 115 0 0 -
30OCT26 23.50 C 0.00 0.00 0.00 7.55 - 120 0 0 -
30OCT26 24.00 C 0.00 0.00 0.00 7.03 - 109 0 0 -
30OCT26 24.50 C 0.00 0.00 0.00 6.52 - 101 0 0 -
30OCT26 25.00 C 0.00 0.00 0.00 5.91 - 75 0 0 -
30OCT26 25.50 C 0.00 0.00 0.00 5.51 - 86 0 0 -
30OCT26 26.00 C 0.00 0.00 0.00 4.97 - 73 0 0 -
30OCT26 26.50 C 0.00 0.00 0.00 4.46 - 65 0 0 -
30OCT26 27.00 C 0.00 0.00 0.00 3.94 - 56 0 0 -
30OCT26 27.50 C 0.00 0.00 0.00 3.41 - 46 0 0 -
30OCT26 28.00 C 0.00 0.00 0.00 3.03 - 53 0 0 -
30OCT26 28.50 C 0.00 0.00 0.00 2.60 - 52 0 0 -
30OCT26 29.00 C 0.00 0.00 0.00 2.18 - 50 0 0 -
30OCT26 29.50 C 1.81 1.81 1.78 1.78 - 48 20 20 -
30OCT26 30.00 C 0.00 0.00 0.00 1.45 - 48 0 0 -
30OCT26 30.50 C 0.00 0.00 0.00 1.15 - 47 0 0 -
30OCT26 31.00 C 0.82 0.98 0.78 0.89 - 47 32 32 -
30OCT26 31.50 C 0.62 0.62 0.62 0.68 - 47 15 15 -
30OCT26 32.00 C 0.60 0.60 0.52 0.50 - 46 4 4 -
30OCT26 32.50 C 0.00 0.00 0.00 0.37 - 47 0 0 -
30OCT26 33.00 C 0.00 0.00 0.00 0.26 - 46 0 0 -
30OCT26 33.50 C 0.00 0.00 0.00 0.18 - 46 0 0 -
30OCT26 34.00 C 0.00 0.00 0.00 0.12 - 46 0 0 -
30OCT26 34.50 C 0.00 0.00 0.00 0.08 - 46 0 0 -
30OCT26 35.00 C 0.00 0.00 0.00 0.06 - 47 0 0 -
30OCT26 35.50 C 0.00 0.00 0.00 0.04 - 47 0 0 -
30OCT26 36.00 C 0.00 0.00 0.00 0.03 - 49 0 0 -
30OCT26 36.50 C 0.00 0.00 0.00 0.02 - 49 0 0 -
30OCT26 37.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
30OCT26 37.50 C 0.00 0.00 0.00 0.01 - 50 0 0 -
30OCT26 38.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
30OCT26 38.50 C 0.00 0.00 0.00 0.01 - 56 0 0 -
30OCT26 39.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
30OCT26 39.50 C 0.00 0.00 0.00 0.01 - 62 0 0 -
30OCT26 40.00 C 0.00 0.00 0.00 0.01 - 65 0 0 -
30OCT26 40.50 C 0.00 0.00 0.00 0.01 - 67 0 0 -
30OCT26 41.00 C 0.00 0.00 0.00 0.01 - 70 0 0 -
30OCT26 41.50 C 0.00 0.00 0.00 0.01 - 73 0 0 -
30OCT26 42.00 C 0.00 0.00 0.00 0.01 - 75 0 0 -
27NOV26 10.50 C 0.00 0.00 0.00 20.47 -1.03 177 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 19.96 -1.14 167 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 19.36 -1.14 97 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 19.02 -0.98 166 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 18.36 -1.15 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 17.89 -1.12 116 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 17.47 -1.04 137 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 16.90 -1.20 110 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 16.33 -1.18 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 15.89 -1.20 94 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 15.39 -1.13 89 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 14.95 -1.16 105 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 14.54 -0.98 116 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 13.90 -1.13 81 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 13.40 -1.13 76 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 12.83 -1.20 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 12.39 -1.14 62 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 11.93 -1.20 74 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 11.55 -0.98 89 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 10.89 -1.11 47 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 9.84 -1.28 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.97 -1.07 59 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.99 -1.17 54 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 7.07 -0.97 55 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 6.18 -0.89 54 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 5.24 -0.89 50 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 4.36 -0.93 47 0 0 0
27NOV26 28.00 C 3.54 3.54 3.54 3.55 -0.89 45 5 5 +5
27NOV26 29.00 C 0.00 0.00 0.00 2.83 -0.83 44 0 15 0
27NOV26 30.00 C 2.18 2.22 2.15 2.20 -0.74 43 60 102 +2
27NOV26 31.00 C 1.73 1.73 1.58 1.65 -0.68 42 18 138 +1
27NOV26 32.00 C 1.14 1.21 1.14 1.24 -0.55 42 17 308 +17
27NOV26 33.00 C 1.03 1.05 0.88 0.90 -0.46 42 35 345 -12
27NOV26 34.00 C 0.76 0.76 0.67 0.64 -0.38 42 37 411 +7
27NOV26 35.00 C 0.48 0.52 0.44 0.44 -0.31 42 38 156 +17
27NOV26 36.00 C 0.33 0.39 0.32 0.30 -0.24 42 20 186 +7
27NOV26 37.00 C 0.25 0.29 0.23 0.20 -0.19 42 51 159 +34
27NOV26 38.00 C 0.20 0.21 0.18 0.13 -0.15 42 17 347 0
27NOV26 39.00 C 0.14 0.14 0.14 0.09 -0.10 42 20 95 -8
27NOV26 40.00 C 0.00 0.00 0.00 0.06 -0.07 42 0 296 0
27NOV26 41.00 C 0.08 0.08 0.08 0.04 -0.05 43 4 811 0
27NOV26 42.00 C 0.07 0.07 0.07 0.02 -0.04 41 4 75 +2
27NOV26 43.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 142 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 44 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 89 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 48 0 76 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 19 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 52 0 22 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 54 0 99 0
27NOV26 50.00 C 0.01 0.01 0.01 0.01 0.00 56 10 357 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 61 0 277 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 66 0 118 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 71 0 130 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 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 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 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 0.00 111 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 0.00 116 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 20.47 -1.11 123 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 20.01 -1.09 126 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 19.56 -0.98 128 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 19.05 -0.96 121 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 18.53 -1.01 113 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 18.06 -0.99 112 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 17.48 -1.07 95 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 17.04 -1.06 100 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 16.47 -1.14 84 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 15.93 -1.19 67 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 15.46 -1.06 74 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 15.07 -1.05 87 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 14.54 -1.08 80 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 14.06 -0.97 78 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 13.49 -1.05 65 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 12.91 -1.15 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 12.49 -1.07 58 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.95 -1.18 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.55 -1.05 60 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.11 -1.06 62 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.12 -1.00 57 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.02 -1.21 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.15 -1.01 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.17 -1.17 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.31 -1.05 42 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 5.49 -1.02 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.81 -0.95 45 0 105 0
30DEC26 28.00 C 0.00 0.00 0.00 4.03 -0.88 43 0 146 0
30DEC26 29.00 C 3.36 3.41 3.36 3.40 -0.80 43 36 88 +4
30DEC26 30.00 C 2.81 2.98 2.75 2.83 -0.70 43 36 164 0
30DEC26 31.00 C 2.46 2.46 2.46 2.26 -0.76 41 15 255 0
30DEC26 32.00 C 2.01 2.01 1.92 1.88 -0.57 42 30 1,788 0
30DEC26 33.00 C 1.49 1.55 1.49 1.50 -0.52 42 630 1,004 +585
30DEC26 34.00 C 1.20 1.33 1.15 1.20 -0.44 42 34 478 +8
30DEC26 35.00 C 1.05 1.07 0.90 0.94 -0.39 42 83 618 +24
30DEC26 36.00 C 0.80 0.87 0.77 0.73 -0.36 41 44 1,354 +1
30DEC26 37.00 C 0.65 0.65 0.65 0.56 -0.31 41 2 513 +2
30DEC26 38.00 C 0.00 0.00 0.00 0.43 -0.26 41 0 596 0
30DEC26 39.00 C 0.38 0.38 0.38 0.33 -0.22 41 25 402 0
30DEC26 40.00 C 0.31 0.31 0.31 0.25 -0.18 41 12 611 +2
30DEC26 41.00 C 0.25 0.25 0.24 0.18 -0.15 41 5 207 +5
30DEC26 42.00 C 0.00 0.00 0.00 0.14 -0.12 41 0 893 0
30DEC26 43.00 C 0.00 0.00 0.00 0.10 -0.10 41 0 994 0
30DEC26 44.00 C 0.00 0.00 0.00 0.08 -0.07 42 0 473 0
30DEC26 45.00 C 0.13 0.13 0.13 0.06 -0.05 42 27 1,099 0
30DEC26 46.00 C 0.00 0.00 0.00 0.04 -0.05 41 0 546 0
30DEC26 47.00 C 0.10 0.10 0.09 0.03 -0.04 41 3 758 0
30DEC26 48.00 C 0.00 0.00 0.00 0.02 -0.03 41 0 171 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 1,009 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 144 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 175 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 48 0 229 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 360 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 231 0
30DEC26 62.50 C 0.02 0.02 0.02 0.01 0.00 57 50 508 -50
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 77 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 20.47 -1.11 98 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 20.05 -1.05 108 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 19.56 -0.98 104 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 19.05 -1.06 98 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 18.53 -1.08 91 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 18.06 -0.99 91 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 17.48 -1.07 73 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 17.04 -1.08 80 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 16.48 -1.16 65 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 16.08 -1.06 78 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 15.46 -1.10 46 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 15.07 -1.05 69 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 14.54 -1.12 62 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 14.06 -1.11 62 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 13.49 -1.10 45 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 13.15 -0.96 64 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 12.65 -0.98 61 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 12.06 -1.16 49 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 11.70 -0.97 58 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 11.11 -1.14 49 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 10.16 -1.06 47 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 9.35 -0.94 51 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 8.44 -0.99 49 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 7.58 -0.97 48 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 6.62 -1.08 43 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 5.96 -0.91 46 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 5.09 -1.04 42 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 4.43 -0.89 42 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 3.90 -0.62 44 0 1 0
28JAN27 30.00 C 3.30 3.30 3.30 3.34 -0.70 43 15 90 +15
28JAN27 31.00 C 2.81 2.81 2.81 2.86 -0.63 43 15 194 +15
28JAN27 32.00 C 0.00 0.00 0.00 2.43 -0.58 43 0 257 0
28JAN27 33.00 C 0.00 0.00 0.00 2.05 -0.51 43 0 132 0
28JAN27 34.00 C 0.00 0.00 0.00 1.72 -0.46 43 0 1 0
28JAN27 35.00 C 1.40 1.50 1.40 1.43 -0.43 43 32 165 +12
28JAN27 36.00 C 0.00 0.00 0.00 1.18 -0.39 43 0 72 0
28JAN27 37.00 C 0.00 0.00 0.00 0.97 -0.36 43 0 13 0
28JAN27 38.00 C 0.00 0.00 0.00 0.80 -0.32 43 0 2 0
28JAN27 39.00 C 0.67 0.67 0.67 0.65 -0.27 43 5 28 +5
28JAN27 40.00 C 0.00 0.00 0.00 0.53 -0.24 43 0 50 0
28JAN27 41.00 C 0.00 0.00 0.00 0.43 -0.21 43 0 614 0
28JAN27 42.00 C 0.00 0.00 0.00 0.35 -0.17 43 0 16 0
28JAN27 43.00 C 0.00 0.00 0.00 0.28 -0.15 43 0 5 0
28JAN27 44.00 C 0.00 0.00 0.00 0.22 -0.13 43 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.18 -0.10 43 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.14 -0.09 43 0 15 0
28JAN27 47.00 C 0.00 0.00 0.00 0.11 -0.08 42 0 15 0
28JAN27 48.00 C 0.00 0.00 0.00 0.09 -0.06 43 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.07 -0.05 43 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 0.06 -0.04 43 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 0.03 -0.03 42 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 50 0
28JAN27 57.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
28JAN27 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 20.54 -1.13 80 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 20.05 -1.14 77 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 19.63 -1.05 83 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 19.05 -1.08 69 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 18.53 -1.09 61 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 18.08 -1.12 66 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 17.59 -1.14 64 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 17.04 -1.12 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 16.59 -1.09 57 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 16.13 -1.06 58 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 15.57 -1.22 47 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 15.17 -1.12 56 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 14.61 -1.22 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 14.15 -1.11 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 13.72 -1.08 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 13.34 -0.98 56 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 12.81 -1.04 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 12.32 -1.14 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 11.96 -1.04 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.51 -1.03 52 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.60 -1.03 50 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.74 -0.97 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.80 -1.09 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.10 -0.95 47 0 19 0
30MAR27 25.00 C 0.00 0.00 0.00 7.35 -0.93 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.56 -0.98 45 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 5.96 -0.87 45 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 5.43 -0.75 46 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 4.84 -0.72 46 0 166 0
30MAR27 30.00 C 0.00 0.00 0.00 4.26 -0.67 45 0 236 0
30MAR27 31.00 C 0.00 0.00 0.00 3.78 -0.63 45 0 400 0
30MAR27 32.00 C 3.34 3.34 3.34 3.32 -0.62 44 3 1,118 +3
30MAR27 33.00 C 0.00 0.00 0.00 2.93 -0.58 44 0 327 0
30MAR27 34.00 C 2.54 2.54 2.54 2.59 -0.53 44 1 267 0
30MAR27 35.00 C 2.23 2.23 2.23 2.28 -0.49 44 1 600 -1
30MAR27 36.00 C 2.09 2.09 1.98 2.03 -0.43 44 19 1,817 +15
30MAR27 37.00 C 0.00 0.00 0.00 1.79 -0.38 45 0 93 0
30MAR27 38.00 C 0.00 0.00 0.00 1.52 -0.41 44 0 96 0
30MAR27 39.00 C 0.00 0.00 0.00 1.32 -0.32 44 0 108 0
30MAR27 40.00 C 1.25 1.25 1.19 1.19 -0.29 44 8 1,051 0
30MAR27 41.00 C 0.00 0.00 0.00 1.03 -0.28 44 0 29 0
30MAR27 42.00 C 0.00 0.00 0.00 0.90 -0.25 44 0 56 0
30MAR27 43.00 C 0.00 0.00 0.00 0.78 -0.23 44 0 62 0
30MAR27 44.00 C 0.00 0.00 0.00 0.67 -0.21 44 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 0.58 -0.18 44 0 136 0
30MAR27 46.00 C 0.00 0.00 0.00 0.50 -0.17 44 0 21 0
30MAR27 47.00 C 0.00 0.00 0.00 0.44 -0.14 44 0 175 0
30MAR27 48.00 C 0.00 0.00 0.00 0.38 -0.12 44 0 137 0
30MAR27 49.00 C 0.00 0.00 0.00 0.32 -0.12 44 0 25 0
30MAR27 50.00 C 0.00 0.00 0.00 0.28 -0.10 44 0 499 0
30MAR27 52.50 C 0.00 0.00 0.00 0.19 -0.07 44 0 36 0
30MAR27 55.00 C 0.00 0.00 0.00 0.13 -0.05 44 0 81 0
30MAR27 57.50 C 0.00 0.00 0.00 0.09 -0.04 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.06 -0.03 44 0 121 0
30MAR27 62.50 C 0.00 0.00 0.00 0.05 -0.01 45 0 162 0
30MAR27 65.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 135 0
30MAR27 67.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29JUN27 10.50 C 0.00 0.00 0.00 20.65 -1.08 75 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 20.17 -1.06 73 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 19.68 -1.08 70 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 19.20 -1.14 68 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 18.80 -1.07 72 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 18.25 -1.13 65 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 17.76 -1.07 62 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 17.26 -1.08 59 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 16.89 -0.97 64 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 16.42 -0.98 62 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 15.95 -1.05 61 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 15.40 -1.13 56 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 15.03 -1.04 58 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 14.48 -1.13 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 14.11 -1.04 56 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 13.66 -1.03 55 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 13.22 -0.94 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 12.76 -0.94 53 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 12.25 -1.07 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.91 -1.01 52 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 11.01 -0.97 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.20 -1.00 48 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.51 -0.95 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.79 -0.93 48 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 8.00 -1.00 46 0 3 0
29JUN27 26.00 C 0.00 0.00 0.00 7.38 -0.93 47 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 6.75 -0.92 46 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 6.26 -0.82 47 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 5.73 -0.76 47 0 16 0
29JUN27 30.00 C 5.08 5.27 5.08 5.24 -0.50 47 24 63 +12
29JUN27 31.00 C 4.81 5.00 4.81 4.78 -0.70 46 21 141 +12
29JUN27 32.00 C 0.00 0.00 0.00 4.35 -0.62 46 0 233 0
29JUN27 33.00 C 0.00 0.00 0.00 3.96 -0.61 46 0 240 0
29JUN27 34.00 C 0.00 0.00 0.00 3.45 -0.59 44 0 185 0
29JUN27 35.00 C 0.00 0.00 0.00 3.26 -0.58 46 0 104 0
29JUN27 36.00 C 0.00 0.00 0.00 2.97 -0.55 46 0 133 0
29JUN27 37.00 C 0.00 0.00 0.00 2.69 -0.53 46 0 155 0
29JUN27 38.00 C 0.00 0.00 0.00 2.43 -0.51 46 0 37 0
29JUN27 39.00 C 0.00 0.00 0.00 2.21 -0.46 46 0 81 0
29JUN27 40.00 C 0.00 0.00 0.00 2.00 -0.43 46 0 178 0
29JUN27 41.00 C 0.00 0.00 0.00 1.80 -0.41 46 0 189 0
29JUN27 42.00 C 0.00 0.00 0.00 1.62 -0.39 45 0 193 0
29JUN27 43.00 C 0.00 0.00 0.00 1.47 -0.30 45 0 96 0
29JUN27 44.00 C 0.00 0.00 0.00 1.32 -0.34 45 0 16 0
29JUN27 45.00 C 0.00 0.00 0.00 1.20 -0.31 45 0 38 0
29JUN27 46.00 C 0.00 0.00 0.00 1.09 -0.27 45 0 3 0
29JUN27 47.00 C 0.00 0.00 0.00 0.98 -0.26 45 0 10 0
29JUN27 48.00 C 0.00 0.00 0.00 0.88 -0.25 45 0 12 0
29JUN27 49.00 C 0.00 0.00 0.00 0.80 -0.19 45 0 47 0
29JUN27 50.00 C 0.00 0.00 0.00 0.72 -0.17 45 0 42 0
29JUN27 52.50 C 0.00 0.00 0.00 0.56 -0.16 45 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 0.43 -0.14 45 0 43 0
29JUN27 57.50 C 0.00 0.00 0.00 0.33 -0.11 45 0 2 0
29JUN27 60.00 C 0.41 0.43 0.39 0.25 -0.10 45 4 55 -2
29JUN27 62.50 C 0.00 0.00 0.00 0.20 -0.07 45 0 71 0
29JUN27 65.00 C 0.00 0.00 0.00 0.15 -0.06 45 0 117 0
29JUN27 67.50 C 0.26 0.26 0.26 0.12 -0.04 45 1 36 -1
29JUN27 70.00 C 0.19 0.23 0.19 0.09 -0.04 45 3 45 0
29JUN27 72.50 C 0.00 0.00 0.00 0.08 -0.02 46 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.06 -0.02 46 0 40 0
29JUN27 77.50 C 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 30 0
29JUN27 82.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.01 0.00 47 0 13 0
29SEP27 10.50 C 0.00 0.00 0.00 20.68 -1.05 70 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 20.17 -1.08 66 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 19.68 -1.08 63 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 19.23 -1.11 63 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 18.80 -1.08 65 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 18.29 -1.12 61 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 17.81 -1.11 59 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 17.34 -1.04 57 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 16.89 -1.01 57 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 16.42 -1.02 55 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 15.97 -1.03 55 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 15.52 -1.01 54 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 15.03 -1.04 52 0 1 0
29SEP27 17.00 C 0.00 0.00 0.00 14.63 -1.00 52 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 14.20 -0.99 52 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 13.70 -1.07 50 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 13.39 -0.93 52 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 12.90 -1.00 50 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 12.57 -1.00 51 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 12.09 -0.99 49 0 1 0
29SEP27 21.00 C 0.00 0.00 0.00 11.41 -0.90 50 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 10.58 -1.03 48 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.88 -1.00 48 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.29 -0.91 48 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.66 -0.88 48 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 8.03 -0.89 47 0 1 0
29SEP27 27.00 C 0.00 0.00 0.00 7.45 -0.88 47 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 6.95 -0.83 47 0 60 0
29SEP27 29.00 C 0.00 0.00 0.00 6.52 -0.73 48 0 30 0
29SEP27 30.00 C 0.00 0.00 0.00 6.00 -0.74 47 0 75 0
29SEP27 31.00 C 5.75 5.76 5.56 5.58 -0.73 47 108 243 +108
29SEP27 32.00 C 0.00 0.00 0.00 5.20 -0.64 47 0 683 0
29SEP27 33.00 C 0.00 0.00 0.00 4.60 -0.89 45 0 175 0
29SEP27 34.00 C 0.00 0.00 0.00 4.35 -0.76 46 0 190 0
29SEP27 35.00 C 0.00 0.00 0.00 4.15 -0.43 47 0 190 0
29SEP27 36.00 C 0.00 0.00 0.00 3.78 -0.50 46 0 335 0
29SEP27 37.00 C 3.65 3.65 3.65 3.56 -0.49 47 1 409 0
29SEP27 38.00 C 3.44 3.44 3.38 3.30 -0.39 47 3 230 +1
29SEP27 39.00 C 0.00 0.00 0.00 3.05 -0.55 47 0 158 0
29SEP27 40.00 C 0.00 0.00 0.00 2.78 -0.59 46 0 62 0
29SEP27 41.00 C 0.00 0.00 0.00 2.58 -0.43 46 0 120 0
29SEP27 42.00 C 0.00 0.00 0.00 2.40 -0.41 46 0 255 0
29SEP27 43.00 C 2.30 2.30 2.30 2.23 -0.41 46 6 40 0
29SEP27 44.00 C 0.00 0.00 0.00 2.07 -0.47 46 0 27 0
29SEP27 45.00 C 2.00 2.00 2.00 1.93 -0.38 46 6 342 +6
29SEP27 46.00 C 1.90 1.90 1.90 1.78 -0.38 46 3 53 +3
29SEP27 47.00 C 0.00 0.00 0.00 1.64 -0.38 46 0 503 0
29SEP27 48.00 C 0.00 0.00 0.00 1.52 -0.40 46 0 49 0
29SEP27 49.00 C 0.00 0.00 0.00 1.41 -0.36 46 0 61 0
29SEP27 50.00 C 0.00 0.00 0.00 1.31 -0.34 46 0 39 0
29SEP27 52.50 C 0.00 0.00 0.00 1.07 -0.32 46 0 19 0
29SEP27 55.00 C 0.00 0.00 0.00 0.89 -0.26 46 0 19 0
29SEP27 57.50 C 0.00 0.00 0.00 0.73 -0.24 46 0 4 0
29SEP27 60.00 C 0.00 0.00 0.00 0.61 -0.19 46 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 0.50 -0.18 46 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.42 -0.14 46 0 2 0
29SEP27 67.50 C 0.00 0.00 0.00 0.34 -0.14 46 0 1 0
29SEP27 70.00 C 0.00 0.00 0.00 0.29 -0.11 46 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.24 -0.10 46 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.20 -0.09 46 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.17 -0.07 46 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.14 -0.06 46 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.12 -0.05 46 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.10 -0.05 46 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 0.08 -0.04 46 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.07 -0.04 46 0 54 0
29SEP27 92.50 C 0.00 0.00 0.00 0.06 -0.03 46 0 3 0
29SEP27 95.00 C 0.00 0.00 0.00 0.05 -0.03 46 0 62 0
TOTAL CALL 2,777 52,734 +1,369
23OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
23OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
23OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 146 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 0.00 128 0 0 0
23OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
23OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
23OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
23OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
23OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23OCT26 28.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 20 0
23OCT26 29.00 P 0.07 0.07 0.04 0.05 +0.03 48 15 27 +8
23OCT26 29.50 P 0.14 0.14 0.14 0.11 +0.07 48 1 21 0
23OCT26 30.00 P 0.30 0.30 0.22 0.21 +0.13 47 18 37 +8
23OCT26 30.50 P 0.43 0.47 0.37 0.38 +0.23 47 27 46 +21
23OCT26 31.00 P 0.77 0.77 0.65 0.60 +0.34 45 63 71 -2
23OCT26 31.50 P 0.84 0.89 0.84 0.91 +0.47 44 10 65 -10
23OCT26 32.00 P 1.50 1.50 1.50 1.28 +0.61 42 14 75 +14
23OCT26 32.50 P 1.94 1.94 1.92 1.69 +0.72 33 9 45 +9
23OCT26 33.00 P 0.00 0.00 0.00 2.19 +0.87 40 0 30 0
23OCT26 33.50 P 0.00 0.00 0.00 2.69 +0.97 47 0 33 0
23OCT26 34.00 P 0.00 0.00 0.00 3.18 +1.08 0 0 5 0
23OCT26 34.50 P 0.00 0.00 0.00 3.68 +1.11 0 0 0 0
23OCT26 35.00 P 0.00 0.00 0.00 4.18 +1.13 0 0 0 0
23OCT26 35.50 P 0.00 0.00 0.00 4.68 +1.14 0 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 5.18 +1.14 0 0 0 0
23OCT26 36.50 P 0.00 0.00 0.00 5.85 +1.31 139 0 0 0
23OCT26 37.00 P 0.00 0.00 0.00 6.36 +1.32 149 0 0 0
23OCT26 37.50 P 0.00 0.00 0.00 6.68 +1.14 0 0 0 0
23OCT26 38.00 P 0.00 0.00 0.00 7.18 +1.13 0 0 0 0
23OCT26 38.50 P 0.00 0.00 0.00 7.68 +1.09 0 0 0 0
23OCT26 39.00 P 0.00 0.00 0.00 8.18 +1.08 0 0 0 0
23OCT26 39.50 P 0.00 0.00 0.00 8.68 +1.07 0 0 0 0
23OCT26 40.00 P 0.00 0.00 0.00 9.18 +1.08 0 0 0 0
23OCT26 40.50 P 0.00 0.00 0.00 9.86 +1.25 200 0 0 0
23OCT26 41.00 P 0.00 0.00 0.00 10.36 +1.25 207 0 0 0
23OCT26 41.50 P 0.00 0.00 0.00 10.68 +1.10 0 0 0 0
23OCT26 42.00 P 0.00 0.00 0.00 11.18 +1.09 0 0 0 0
23OCT26 42.50 P 0.00 0.00 0.00 11.86 +1.27 226 0 0 0
23OCT26 43.00 P 0.00 0.00 0.00 12.18 +1.10 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 124 0 318 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 118 0 121 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 112 0 137 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 90 0 52 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 79 0 248 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 68 0 100 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 428 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 462 0
29OCT26 27.00 P 0.00 0.00 0.00 0.03 +0.02 47 0 320 0
29OCT26 28.00 P 0.08 0.13 0.08 0.09 +0.05 46 312 1,273 +174
29OCT26 29.00 P 0.29 0.30 0.20 0.24 +0.13 46 121 2,046 +17
29OCT26 30.00 P 0.60 0.62 0.42 0.52 +0.25 46 225 3,283 -96
29OCT26 31.00 P 1.03 1.03 0.94 0.95 +0.41 44 64 1,077 +11
29OCT26 32.00 P 1.57 1.57 1.57 1.59 +0.62 45 240 1,447 +229
29OCT26 33.00 P 2.54 2.54 2.40 2.34 +0.75 43 21 1,365 0
29OCT26 34.00 P 0.00 0.00 0.00 3.35 +0.97 55 0 489 0
29OCT26 35.00 P 0.00 0.00 0.00 4.20 +0.95 45 0 789 0
29OCT26 36.00 P 4.90 4.90 4.90 5.27 +1.19 66 10 583 0
29OCT26 37.00 P 0.00 0.00 0.00 6.36 +1.32 87 0 549 0
29OCT26 38.00 P 7.00 7.00 7.00 7.20 +0.98 68 10 335 0
29OCT26 39.00 P 0.00 0.00 0.00 8.19 +1.09 70 0 86 0
29OCT26 40.00 P 0.00 0.00 0.00 9.25 +1.13 95 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 10.36 +1.25 121 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 11.18 +1.00 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 12.30 +1.22 126 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 13.29 +1.23 131 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 14.18 +1.09 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 15.20 +1.16 117 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 16.23 +1.14 135 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 17.30 +1.17 158 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 18.27 +1.23 157 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 19.27 +1.23 162 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 21.70 +1.11 149 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 24.25 +1.16 182 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 26.68 +1.14 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 29.27 +1.14 211 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 31.70 +1.11 190 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 34.18 +1.14 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 36.68 +1.14 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 39.20 +1.15 217 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 41.68 +1.13 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 44.26 +1.21 263 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 46.72 +1.17 253 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 49.31 +1.27 295 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 51.77 +1.23 290 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 54.19 +1.10 251 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 56.69 +1.10 257 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 59.18 +1.14 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 61.69 +1.14 270 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 64.32 +1.28 340 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 66.78 +1.23 334 0 0 0
30OCT26 22.00 P 0.00 0.00 0.00 0.01 - 85 0 0 -
30OCT26 22.50 P 0.00 0.00 0.00 0.01 - 80 0 0 -
30OCT26 23.00 P 0.00 0.00 0.00 0.01 - 75 0 0 -
30OCT26 23.50 P 0.00 0.00 0.00 0.01 - 70 0 0 -
30OCT26 24.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
30OCT26 24.50 P 0.00 0.00 0.00 0.01 - 60 0 0 -
30OCT26 25.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
30OCT26 25.50 P 0.00 0.00 0.00 0.01 - 51 0 0 -
30OCT26 26.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
30OCT26 26.50 P 0.00 0.00 0.00 0.02 - 46 0 0 -
30OCT26 27.00 P 0.05 0.05 0.05 0.04 - 47 15 15 -
30OCT26 27.50 P 0.00 0.00 0.00 0.07 - 46 0 0 -
30OCT26 28.00 P 0.00 0.00 0.00 0.11 - 46 0 0 -
30OCT26 28.50 P 0.00 0.00 0.00 0.18 - 46 0 0 -
30OCT26 29.00 P 0.00 0.00 0.00 0.28 - 46 0 0 -
30OCT26 29.50 P 0.00 0.00 0.00 0.41 - 46 0 0 -
30OCT26 30.00 P 0.00 0.00 0.00 0.56 - 45 0 0 -
30OCT26 30.50 P 0.00 0.00 0.00 0.76 - 45 0 0 -
30OCT26 31.00 P 1.15 1.15 1.15 0.99 - 44 15 15 -
30OCT26 31.50 P 0.00 0.00 0.00 1.28 - 44 0 0 -
30OCT26 32.00 P 0.00 0.00 0.00 1.60 - 43 0 0 -
30OCT26 32.50 P 0.00 0.00 0.00 1.96 - 42 0 0 -
30OCT26 33.00 P 0.00 0.00 0.00 2.40 - 45 0 0 -
30OCT26 33.50 P 0.00 0.00 0.00 2.83 - 45 0 0 -
30OCT26 34.00 P 0.00 0.00 0.00 3.35 - 53 0 0 -
30OCT26 34.50 P 0.00 0.00 0.00 3.74 - 46 0 0 -
30OCT26 35.00 P 0.00 0.00 0.00 4.21 - 45 0 0 -
30OCT26 35.50 P 0.00 0.00 0.00 4.70 - 47 0 0 -
30OCT26 36.00 P 0.00 0.00 0.00 5.27 - 63 0 0 -
30OCT26 36.50 P 0.00 0.00 0.00 5.85 - 77 0 0 -
30OCT26 37.00 P 0.00 0.00 0.00 6.36 - 83 0 0 -
30OCT26 37.50 P 0.00 0.00 0.00 6.80 - 80 0 0 -
30OCT26 38.00 P 0.00 0.00 0.00 7.20 - 65 0 0 -
30OCT26 38.50 P 0.00 0.00 0.00 7.68 - 0 0 0 -
30OCT26 39.00 P 0.00 0.00 0.00 8.19 - 67 0 0 -
30OCT26 39.50 P 0.00 0.00 0.00 8.80 - 96 0 0 -
30OCT26 40.00 P 0.00 0.00 0.00 9.25 - 91 0 0 -
30OCT26 40.50 P 0.00 0.00 0.00 9.86 - 111 0 0 -
30OCT26 41.00 P 0.00 0.00 0.00 10.36 - 115 0 0 -
30OCT26 41.50 P 0.00 0.00 0.00 10.72 - 93 0 0 -
30OCT26 42.00 P 0.00 0.00 0.00 11.18 - 0 0 0 -
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 91 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 84 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 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 55 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 45 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 31 0
27NOV26 23.00 P 0.00 0.00 0.00 0.02 0.00 42 0 52 0
27NOV26 24.00 P 0.00 0.00 0.00 0.05 +0.02 43 0 89 0
27NOV26 25.00 P 0.15 0.15 0.15 0.10 +0.03 42 45 854 0
27NOV26 26.00 P 0.23 0.26 0.23 0.18 +0.05 41 2 247 +1
27NOV26 27.00 P 0.38 0.42 0.38 0.33 +0.10 42 5 349 -1
27NOV26 28.00 P 0.66 0.66 0.58 0.55 +0.16 42 11 954 +7
27NOV26 29.00 P 0.98 0.98 0.88 0.85 +0.23 42 5 428 0
27NOV26 30.00 P 1.30 1.38 1.23 1.25 +0.32 42 119 573 +72
27NOV26 31.00 P 1.70 1.85 1.61 1.72 +0.41 42 167 699 -25
27NOV26 32.00 P 2.40 2.40 2.24 2.30 +0.52 42 62 1,045 +46
27NOV26 33.00 P 0.00 0.00 0.00 2.96 +0.61 41 0 637 0
27NOV26 34.00 P 0.00 0.00 0.00 3.71 +0.78 41 0 504 0
27NOV26 35.00 P 4.50 4.50 4.40 4.52 +0.80 41 12 1,156 0
27NOV26 36.00 P 5.39 5.40 5.34 5.27 +0.68 35 60 311 +45
27NOV26 37.00 P 6.28 6.30 6.22 6.36 +0.98 45 90 1,330 +87
27NOV26 38.00 P 0.00 0.00 0.00 7.29 +1.01 45 0 225 0
27NOV26 39.00 P 0.00 0.00 0.00 8.20 +0.99 41 0 99 0
27NOV26 40.00 P 0.00 0.00 0.00 9.25 +0.99 50 0 30 0
27NOV26 41.00 P 0.00 0.00 0.00 10.36 +1.25 62 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 11.25 +1.05 58 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 12.30 +1.09 66 0 13 0
27NOV26 44.00 P 0.00 0.00 0.00 13.29 +1.10 68 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 14.18 +0.98 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 15.20 +1.01 64 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 16.23 +1.03 72 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 17.30 +1.17 82 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 18.27 +1.07 82 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 19.27 +1.23 85 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 21.75 +1.16 89 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 24.26 +1.17 97 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 26.79 +1.25 107 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 29.27 +1.11 110 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 31.70 +1.11 103 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 34.26 +1.10 119 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 36.79 +1.25 128 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 39.33 +1.09 138 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 41.68 +1.04 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 44.26 +1.21 138 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 46.72 +0.99 135 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 49.31 +1.22 153 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 51.77 +1.22 152 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 54.24 +1.15 151 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 56.76 +1.17 158 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 59.18 +1.14 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 61.69 +1.14 148 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 64.32 +1.28 177 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 66.78 +1.23 175 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 86 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 79 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,899 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 54 0
30DEC26 21.00 P 0.06 0.06 0.06 0.03 +0.01 42 5 88 +5
30DEC26 22.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 686 0
30DEC26 23.00 P 0.16 0.17 0.16 0.11 +0.03 42 3 564 +1
30DEC26 24.00 P 0.24 0.24 0.24 0.19 +0.05 41 3 305 0
30DEC26 25.00 P 0.40 0.41 0.39 0.31 +0.08 41 41 1,794 -4
30DEC26 26.00 P 0.51 0.53 0.51 0.48 +0.11 42 121 1,121 +120
30DEC26 27.00 P 0.75 0.79 0.75 0.71 +0.16 42 23 1,037 +12
30DEC26 28.00 P 1.06 1.09 0.99 1.00 +0.21 42 32 832 +15
30DEC26 29.00 P 1.40 1.46 1.28 1.37 +0.28 42 237 1,269 +43
30DEC26 30.00 P 1.75 1.75 1.75 1.78 +0.34 41 15 5,120 -10
30DEC26 31.00 P 2.37 2.41 2.15 2.29 +0.43 42 496 2,331 +379
30DEC26 32.00 P 2.93 2.93 2.81 2.85 +0.50 42 30 3,359 0
30DEC26 33.00 P 0.00 0.00 0.00 3.56 +0.64 43 0 1,286 0
30DEC26 34.00 P 0.00 0.00 0.00 4.18 +0.64 41 0 1,909 0
30DEC26 35.00 P 0.00 0.00 0.00 4.90 +0.63 41 0 2,272 0
30DEC26 36.00 P 0.00 0.00 0.00 5.72 +0.87 41 0 1,153 0
30DEC26 37.00 P 0.00 0.00 0.00 6.63 +0.91 43 0 1,149 0
30DEC26 38.00 P 0.00 0.00 0.00 7.47 +0.83 42 0 1,727 0
30DEC26 39.00 P 0.00 0.00 0.00 8.36 +0.95 41 0 696 0
30DEC26 40.00 P 0.00 0.00 0.00 9.35 +1.09 44 0 175 0
30DEC26 41.00 P 0.00 0.00 0.00 10.36 +1.10 48 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 11.25 +1.05 45 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 12.30 +1.08 51 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 13.29 +1.05 53 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 14.18 +0.98 0 0 400 -1
30DEC26 46.00 P 0.00 0.00 0.00 15.20 +0.98 50 0 100 -15
30DEC26 47.00 P 0.00 0.00 0.00 16.23 +1.02 56 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.30 +1.10 63 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.27 +1.06 63 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 19.27 +1.07 66 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 21.75 +1.07 69 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 24.26 +1.08 75 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 26.79 +1.25 82 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 29.27 +1.11 85 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 31.70 +1.02 81 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 34.26 +1.10 92 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 36.79 +1.25 99 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 39.33 +1.09 106 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 41.68 +1.04 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 44.26 +1.21 107 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 46.72 +0.99 105 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 49.31 +1.22 118 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 51.77 +1.22 117 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 54.24 +1.04 117 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 56.76 +1.06 122 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 59.18 +1.14 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 61.69 +1.14 116 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 64.32 +1.24 136 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 66.78 +1.23 135 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
28JAN27 19.00 P 0.05 0.06 0.05 0.03 +0.01 43 32 42 +32
28JAN27 19.50 P 0.07 0.08 0.07 0.04 +0.01 43 18 18 +18
28JAN27 20.00 P 0.00 0.00 0.00 0.06 +0.02 43 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.10 +0.03 43 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.16 +0.04 43 0 5 0
28JAN27 23.00 P 0.00 0.00 0.00 0.26 +0.07 43 0 16 0
28JAN27 24.00 P 0.00 0.00 0.00 0.39 +0.09 43 0 1 0
28JAN27 25.00 P 0.64 0.64 0.64 0.57 +0.13 43 10 195 +10
28JAN27 26.00 P 0.00 0.00 0.00 0.79 +0.16 43 0 15 0
28JAN27 27.00 P 1.06 1.06 1.06 1.07 +0.21 43 5 57 +5
28JAN27 28.00 P 0.00 0.00 0.00 1.39 +0.24 43 0 78 0
28JAN27 29.00 P 0.00 0.00 0.00 1.75 +0.27 42 0 726 0
28JAN27 30.00 P 0.00 0.00 0.00 2.18 +0.32 42 0 331 0
28JAN27 31.00 P 2.67 2.67 2.65 2.71 +0.40 42 16 18 +16
28JAN27 32.00 P 0.00 0.00 0.00 3.27 +0.47 42 0 49 0
28JAN27 33.00 P 0.00 0.00 0.00 3.91 +0.54 42 0 104 0
28JAN27 34.00 P 4.58 4.58 4.58 4.58 +0.61 42 15 21 +6
28JAN27 35.00 P 5.18 5.18 5.18 5.37 +0.73 43 11 41 +11
28JAN27 36.00 P 0.00 0.00 0.00 6.16 +0.79 44 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 6.96 +0.97 44 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 7.79 +0.90 44 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 8.55 +0.84 42 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 9.43 +0.86 41 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 10.36 +0.93 42 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 11.35 +1.03 44 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 12.30 +0.99 44 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 13.29 +1.04 46 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 14.19 +0.99 41 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 15.20 +0.98 44 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 16.33 +1.12 54 0 30 0
28JAN27 48.00 P 0.00 0.00 0.00 17.30 +1.10 55 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 18.27 +1.06 56 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 19.27 +1.07 58 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 21.75 +1.07 61 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 24.27 +1.09 66 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 26.79 +1.25 72 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 29.27 +1.11 74 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 31.75 +1.07 76 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 34.26 +1.10 81 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 36.79 +1.25 86 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 39.33 +1.09 92 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 41.68 +1.04 0 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 44.26 +1.21 94 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 46.77 +1.04 97 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 49.31 +1.20 103 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 51.77 +1.16 103 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.07 +0.02 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.09 +0.03 45 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 0.11 +0.03 44 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.14 +0.04 44 0 101 0
30MAR27 19.50 P 0.00 0.00 0.00 0.17 +0.04 44 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.21 +0.05 44 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.32 +0.08 44 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.45 +0.10 44 0 259 0
30MAR27 23.00 P 0.00 0.00 0.00 0.62 +0.12 44 0 177 0
30MAR27 24.00 P 0.00 0.00 0.00 0.83 +0.16 44 0 938 0
30MAR27 25.00 P 0.00 0.00 0.00 1.05 +0.16 44 0 157 0
30MAR27 26.00 P 1.29 1.40 1.29 1.35 +0.20 44 2 582 0
30MAR27 27.00 P 1.64 1.64 1.64 1.66 +0.23 43 15 2,794 +15
30MAR27 28.00 P 0.00 0.00 0.00 2.03 +0.27 43 0 1,417 0
30MAR27 29.00 P 2.49 2.49 2.49 2.45 +0.31 43 130 897 +130
30MAR27 30.00 P 3.00 3.00 3.00 2.94 +0.38 43 2 2,042 +2
30MAR27 31.00 P 3.36 3.40 3.36 3.46 +0.43 43 200 1,254 +100
30MAR27 32.00 P 4.04 4.04 4.04 4.04 +0.49 43 15 1,974 +15
30MAR27 33.00 P 0.00 0.00 0.00 4.61 +0.50 43 0 606 0
30MAR27 34.00 P 0.00 0.00 0.00 5.28 +0.55 43 0 471 0
30MAR27 35.00 P 0.00 0.00 0.00 5.86 +0.48 42 0 1,347 0
30MAR27 36.00 P 0.00 0.00 0.00 6.66 +0.69 43 0 1,120 0
30MAR27 37.00 P 0.00 0.00 0.00 7.44 +0.63 43 0 148 0
30MAR27 38.00 P 8.20 8.20 8.20 8.33 +0.77 45 1 309 -1
30MAR27 39.00 P 0.00 0.00 0.00 9.07 +0.81 44 0 189 0
30MAR27 40.00 P 0.00 0.00 0.00 9.91 +0.84 44 0 150 0
30MAR27 41.00 P 0.00 0.00 0.00 10.76 +0.85 44 0 111 0
30MAR27 42.00 P 0.00 0.00 0.00 11.63 +0.90 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.52 +0.90 43 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 13.43 +0.93 43 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 14.35 +0.96 43 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 15.29 +0.98 43 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 16.33 +0.95 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.30 +0.99 46 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 18.27 +1.04 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.27 +1.07 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 21.75 +1.07 51 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 24.30 +1.12 57 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 26.79 +1.19 60 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 29.27 +1.11 62 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 31.75 +1.07 64 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 34.26 +1.10 68 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 36.79 +1.19 72 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 39.33 +1.09 77 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 41.77 +1.13 76 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 44.26 +1.21 78 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 46.77 +1.04 81 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 49.31 +1.20 86 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 51.77 +1.16 86 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 54.26 +1.06 87 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 56.76 +1.06 90 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 59.24 +1.14 90 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 61.69 +1.08 87 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 64.32 +1.24 99 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 66.78 +1.23 99 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.09 +0.02 46 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.11 +0.02 45 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.14 +0.02 45 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.17 +0.03 45 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.21 +0.04 45 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.25 +0.04 45 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.31 +0.05 45 0 52 0
29JUN27 18.50 P 0.00 0.00 0.00 0.37 +0.06 45 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.43 +0.06 45 0 50 0
29JUN27 19.50 P 0.00 0.00 0.00 0.50 +0.07 45 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 0.59 +0.09 45 0 170 0
29JUN27 21.00 P 0.00 0.00 0.00 0.77 +0.11 45 0 11 0
29JUN27 22.00 P 0.00 0.00 0.00 0.97 +0.11 45 0 26 0
29JUN27 23.00 P 0.00 0.00 0.00 1.20 +0.11 45 0 218 0
29JUN27 24.00 P 1.54 1.54 1.54 1.54 +0.18 45 1 3,836 +1
29JUN27 25.00 P 0.00 0.00 0.00 1.85 +0.19 45 0 480 0
29JUN27 26.00 P 2.25 2.25 2.25 2.20 +0.24 45 15 205 +5
29JUN27 27.00 P 0.00 0.00 0.00 2.59 +0.26 45 0 284 0
29JUN27 28.00 P 0.00 0.00 0.00 3.01 +0.28 44 0 2,400 0
29JUN27 29.00 P 0.00 0.00 0.00 3.48 +0.32 44 0 315 0
29JUN27 30.00 P 3.91 3.98 3.91 3.99 +0.36 44 2 121 +2
29JUN27 31.00 P 0.00 0.00 0.00 4.52 +0.38 44 0 922 0
29JUN27 32.00 P 0.00 0.00 0.00 5.10 +0.42 44 0 302 0
29JUN27 33.00 P 0.00 0.00 0.00 5.71 +0.47 44 0 150 0
29JUN27 34.00 P 0.00 0.00 0.00 6.35 +0.49 44 0 156 0
29JUN27 35.00 P 0.00 0.00 0.00 7.11 +0.62 45 0 492 0
29JUN27 36.00 P 0.00 0.00 0.00 7.85 +0.64 45 0 19 0
29JUN27 37.00 P 0.00 0.00 0.00 8.56 +0.75 45 0 76 0
29JUN27 38.00 P 0.00 0.00 0.00 9.32 +0.79 45 0 35 0
29JUN27 39.00 P 0.00 0.00 0.00 10.08 +0.81 45 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.86 +0.82 45 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.67 +0.84 45 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.51 +0.90 45 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.33 +0.91 45 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.18 +0.92 45 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.02 +0.93 45 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 16.01 +1.07 47 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 16.79 +0.98 45 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 17.69 +1.00 45 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 18.52 +0.93 44 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 19.44 +0.95 44 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 21.77 +0.89 43 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 24.30 +1.07 47 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 26.79 +1.14 50 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 29.30 +1.14 53 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 31.75 +1.07 54 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 34.26 +1.10 57 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 36.79 +1.19 61 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 39.33 +1.09 64 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 41.77 +1.13 65 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 44.26 +1.21 66 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 46.77 +1.04 69 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 49.31 +1.20 73 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 51.80 +1.19 74 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 54.26 +1.06 75 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 56.76 +1.06 76 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 59.24 +1.14 77 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 61.69 +1.08 75 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 64.32 +1.24 84 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 66.78 +1.23 84 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.14 +0.01 46 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.17 +0.01 46 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.21 +0.02 46 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.25 +0.01 46 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.30 +0.02 46 0 5 0
29SEP27 16.50 P 0.00 0.00 0.00 0.36 +0.03 46 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.42 +0.03 46 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.49 +0.03 46 0 17 0
29SEP27 18.00 P 0.00 0.00 0.00 0.57 +0.05 46 0 24 0
29SEP27 18.50 P 0.00 0.00 0.00 0.66 +0.06 46 0 14 0
29SEP27 19.00 P 0.00 0.00 0.00 0.74 +0.05 46 0 22 0
29SEP27 19.50 P 0.00 0.00 0.00 0.85 +0.07 46 0 13 0
29SEP27 20.00 P 1.01 1.01 1.01 0.96 +0.08 46 1 107 +1
29SEP27 21.00 P 0.00 0.00 0.00 1.19 +0.08 46 0 86 0
29SEP27 22.00 P 0.00 0.00 0.00 1.47 +0.10 46 0 43 0
29SEP27 23.00 P 0.00 0.00 0.00 1.76 +0.10 46 0 116 0
29SEP27 24.00 P 0.00 0.00 0.00 2.12 +0.15 46 0 8 0
29SEP27 25.00 P 0.00 0.00 0.00 2.48 +0.19 46 0 96 0
29SEP27 26.00 P 0.00 0.00 0.00 2.87 +0.22 46 0 25 0
29SEP27 27.00 P 0.00 0.00 0.00 3.34 +0.25 46 0 73 0
29SEP27 28.00 P 0.00 0.00 0.00 3.81 +0.30 46 0 150 0
29SEP27 29.00 P 0.00 0.00 0.00 4.26 +0.29 46 0 298 0
29SEP27 30.00 P 0.00 0.00 0.00 4.78 +0.32 46 0 15 0
29SEP27 31.00 P 0.00 0.00 0.00 5.34 +0.36 45 0 0 0
29SEP27 32.00 P 5.94 5.94 5.94 5.84 +0.29 45 1 238 +1
29SEP27 33.00 P 0.00 0.00 0.00 6.55 +0.42 46 0 51 0
29SEP27 34.00 P 7.06 7.06 7.06 7.04 +0.29 44 15 502 0
29SEP27 35.00 P 0.00 0.00 0.00 7.72 +0.36 44 0 1 0
29SEP27 36.00 P 8.51 8.51 8.51 8.47 +0.61 45 15 16 +15
29SEP27 37.00 P 0.00 0.00 0.00 9.36 +0.82 46 0 1 0
29SEP27 38.00 P 0.00 0.00 0.00 10.10 +0.71 46 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 10.86 +0.75 47 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.63 +0.77 47 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 12.43 +0.82 47 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 13.21 +0.83 47 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 14.02 +0.84 47 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 14.85 +0.87 47 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 15.69 +0.91 47 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 16.51 +0.90 47 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 17.37 +0.91 47 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 18.24 +0.94 47 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 19.11 +0.96 47 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 19.97 +0.94 46 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 22.24 +1.01 47 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 24.55 +1.05 47 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 26.80 +0.92 45 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 29.30 +1.04 47 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 31.75 +1.07 48 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 34.30 +1.14 52 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 36.79 +1.19 54 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 39.33 +1.09 57 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 41.77 +1.13 58 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 44.26 +1.21 60 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 46.77 +1.04 62 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 49.31 +1.20 65 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 51.80 +1.19 66 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 54.26 +1.06 67 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 56.76 +1.06 69 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 59.24 +1.14 70 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 61.73 +1.12 70 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 64.32 +1.24 75 0 0 0
TOTAL PUT 3,296 90,159 +1,544
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$ 35.220
23OCT26 25.00 C 0.00 0.00 0.00 10.23 +0.03 137 0 0 0
23OCT26 25.50 C 0.00 0.00 0.00 9.73 +0.03 129 0 0 0
23OCT26 26.00 C 0.00 0.00 0.00 9.23 +0.03 122 0 0 0
23OCT26 26.50 C 0.00 0.00 0.00 8.73 +0.03 114 0 0 0
23OCT26 27.00 C 0.00 0.00 0.00 8.23 +0.03 107 0 0 0
23OCT26 27.50 C 0.00 0.00 0.00 7.73 +0.03 99 0 0 0
23OCT26 28.00 C 0.00 0.00 0.00 7.23 +0.03 92 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 6.73 +0.03 85 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 6.23 +0.03 78 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 5.73 +0.03 72 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 5.23 +0.03 65 0 0 0
23OCT26 30.50 C 0.00 0.00 0.00 4.73 +0.03 58 0 0 0
23OCT26 31.00 C 0.00 0.00 0.00 4.23 +0.02 52 0 0 0
23OCT26 31.50 C 0.00 0.00 0.00 3.73 +0.01 46 0 0 0
23OCT26 32.00 C 0.00 0.00 0.00 3.24 -0.01 51 0 0 0
23OCT26 32.50 C 0.00 0.00 0.00 2.76 -0.02 53 0 0 0
23OCT26 33.00 C 0.00 0.00 0.00 2.29 -0.05 52 0 0 0
23OCT26 33.50 C 0.00 0.00 0.00 1.86 -0.07 53 0 0 0
23OCT26 34.00 C 0.00 0.00 0.00 1.48 -0.07 55 0 0 0
23OCT26 34.50 C 1.16 1.16 1.16 1.11 -0.09 54 15 15 +15
23OCT26 35.00 C 0.00 0.00 0.00 0.80 -0.13 53 0 45 0
23OCT26 35.50 C 0.00 0.00 0.00 0.55 -0.13 52 0 15 0
23OCT26 36.00 C 0.00 0.00 0.00 0.36 -0.14 52 0 15 0
23OCT26 36.50 C 0.00 0.00 0.00 0.23 -0.13 52 0 22 0
23OCT26 37.00 C 0.00 0.00 0.00 0.13 -0.12 51 0 15 0
23OCT26 37.50 C 0.00 0.00 0.00 0.08 -0.08 53 0 0 0
23OCT26 38.00 C 0.00 0.00 0.00 0.04 -0.07 52 0 0 0
23OCT26 38.50 C 0.00 0.00 0.00 0.02 -0.05 51 0 0 0
23OCT26 39.00 C 0.00 0.00 0.00 0.01 -0.03 52 0 15 0
23OCT26 39.50 C 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
23OCT26 40.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
23OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
23OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
23OCT26 43.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
23OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
23OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
23OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
23OCT26 45.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
23OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
23OCT26 46.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 10.24 +0.03 56 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 9.24 +0.03 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 8.24 +0.04 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.24 +0.02 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 6.25 +0.03 51 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 5.26 +0.01 48 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 4.29 -0.01 48 0 20 0
29OCT26 32.00 C 0.00 0.00 0.00 3.36 -0.04 47 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 2.51 -0.08 47 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 1.77 -0.11 47 0 51 0
29OCT26 35.00 C 1.24 1.24 1.23 1.21 -0.10 49 30 90 0
29OCT26 36.00 C 0.78 0.78 0.78 0.75 -0.09 48 30 167 +15
29OCT26 37.00 C 0.00 0.00 0.00 0.43 -0.10 48 0 139 0
29OCT26 38.00 C 0.00 0.00 0.00 0.23 -0.09 47 0 183 0
29OCT26 39.00 C 0.00 0.00 0.00 0.12 -0.06 48 0 115 0
29OCT26 40.00 C 0.00 0.00 0.00 0.06 -0.04 48 0 105 0
29OCT26 41.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 405 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 310 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 305 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 64 0 60 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 73 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 97 0 105 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 107 0 165 0
30OCT26 25.00 C 0.00 0.00 0.00 10.24 - 0 0 0 -
30OCT26 25.50 C 0.00 0.00 0.00 9.74 - 0 0 0 -
30OCT26 26.00 C 0.00 0.00 0.00 9.24 - 0 0 0 -
30OCT26 26.50 C 0.00 0.00 0.00 8.74 - 0 0 0 -
30OCT26 27.00 C 0.00 0.00 0.00 8.24 - 0 0 0 -
30OCT26 27.50 C 0.00 0.00 0.00 7.75 - 59 0 0 -
30OCT26 28.00 C 0.00 0.00 0.00 7.25 - 54 0 0 -
30OCT26 28.50 C 0.00 0.00 0.00 6.75 - 50 0 0 -
30OCT26 29.00 C 0.00 0.00 0.00 6.25 - 46 0 0 -
30OCT26 29.50 C 0.00 0.00 0.00 5.76 - 49 0 0 -
30OCT26 30.00 C 0.00 0.00 0.00 5.27 - 49 0 0 -
30OCT26 30.50 C 0.00 0.00 0.00 4.79 - 49 0 0 -
30OCT26 31.00 C 0.00 0.00 0.00 4.31 - 48 0 0 -
30OCT26 31.50 C 0.00 0.00 0.00 3.85 - 49 0 0 -
30OCT26 32.00 C 0.00 0.00 0.00 3.40 - 48 0 0 -
30OCT26 32.50 C 0.00 0.00 0.00 2.97 - 48 0 0 -
30OCT26 33.00 C 0.00 0.00 0.00 2.57 - 48 0 0 -
30OCT26 33.50 C 0.00 0.00 0.00 2.19 - 48 0 0 -
30OCT26 34.00 C 0.00 0.00 0.00 1.87 - 49 0 0 -
30OCT26 34.50 C 0.00 0.00 0.00 1.55 - 49 0 0 -
30OCT26 35.00 C 0.00 0.00 0.00 1.27 - 49 0 0 -
30OCT26 35.50 C 0.00 0.00 0.00 1.03 - 49 0 0 -
30OCT26 36.00 C 0.00 0.00 0.00 0.83 - 49 0 0 -
30OCT26 36.50 C 0.00 0.00 0.00 0.65 - 49 0 0 -
30OCT26 37.00 C 0.00 0.00 0.00 0.51 - 49 0 0 -
30OCT26 37.50 C 0.00 0.00 0.00 0.39 - 49 0 0 -
30OCT26 38.00 C 0.00 0.00 0.00 0.29 - 49 0 0 -
30OCT26 38.50 C 0.00 0.00 0.00 0.21 - 48 0 0 -
30OCT26 39.00 C 0.00 0.00 0.00 0.16 - 49 0 0 -
30OCT26 39.50 C 0.00 0.00 0.00 0.11 - 48 0 0 -
30OCT26 40.00 C 0.00 0.00 0.00 0.08 - 49 0 0 -
30OCT26 40.50 C 0.00 0.00 0.00 0.06 - 49 0 0 -
30OCT26 41.00 C 0.00 0.00 0.00 0.04 - 49 0 0 -
30OCT26 41.50 C 0.00 0.00 0.00 0.03 - 50 0 0 -
30OCT26 42.00 C 0.00 0.00 0.00 0.02 - 50 0 0 -
30OCT26 42.50 C 0.00 0.00 0.00 0.01 - 48 0 0 -
30OCT26 43.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
30OCT26 43.50 C 0.00 0.00 0.00 0.01 - 53 0 0 -
30OCT26 44.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
30OCT26 44.50 C 0.00 0.00 0.00 0.01 - 58 0 0 -
30OCT26 45.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
27NOV26 25.00 C 0.00 0.00 0.00 10.33 +0.02 49 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 9.37 +0.02 51 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 8.42 +0.01 51 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.49 -0.01 50 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.61 -0.01 50 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.76 -0.03 50 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 4.97 -0.04 50 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 4.24 -0.05 50 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 3.58 -0.06 50 0 30 0
27NOV26 34.00 C 0.00 0.00 0.00 2.99 -0.06 50 0 54 0
27NOV26 35.00 C 2.53 2.53 2.53 2.48 -0.04 51 15 154 +15
27NOV26 36.00 C 0.00 0.00 0.00 2.05 -0.02 51 0 72 0
27NOV26 37.00 C 0.00 0.00 0.00 1.65 -0.03 51 0 60 0
27NOV26 38.00 C 0.00 0.00 0.00 1.33 -0.04 51 0 106 0
27NOV26 39.00 C 0.00 0.00 0.00 1.05 -0.05 51 0 30 0
27NOV26 40.00 C 0.81 0.81 0.81 0.82 -0.07 51 15 90 0
27NOV26 41.00 C 0.00 0.00 0.00 0.63 -0.07 51 0 73 0
27NOV26 42.00 C 0.00 0.00 0.00 0.49 -0.05 51 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 0.37 -0.05 51 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 0.28 -0.04 51 0 15 0
27NOV26 45.00 C 0.00 0.00 0.00 0.21 -0.03 51 0 143 0
27NOV26 46.00 C 0.00 0.00 0.00 0.15 -0.03 50 0 28 0
27NOV26 47.00 C 0.00 0.00 0.00 0.12 -0.02 51 0 4 0
27NOV26 48.00 C 0.00 0.00 0.00 0.09 -0.01 51 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 0.06 -0.02 51 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.05 0.00 52 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.02 -0.01 51 0 15 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 52 0 150 0
30DEC26 25.00 C 0.00 0.00 0.00 10.53 +0.01 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.51 -0.10 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.74 0.00 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.89 -0.11 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.09 -0.01 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.33 -0.02 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.62 -0.02 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.96 -0.03 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.36 -0.02 50 0 15 0
30DEC26 34.00 C 3.63 3.84 3.63 3.80 -0.03 50 23 128 +15
30DEC26 35.00 C 3.24 3.24 3.24 3.28 -0.04 49 1 142 -1
30DEC26 36.00 C 0.00 0.00 0.00 2.83 -0.04 49 0 183 0
30DEC26 37.00 C 0.00 0.00 0.00 2.43 -0.05 49 0 75 0
30DEC26 38.00 C 0.00 0.00 0.00 2.08 -0.04 49 0 60 0
30DEC26 39.00 C 0.00 0.00 0.00 1.77 -0.06 49 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 1.54 -0.05 50 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 1.30 -0.04 50 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 1.10 -0.04 50 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.92 -0.03 50 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 0.73 -0.05 49 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 0.62 -0.05 50 0 105 0
30DEC26 46.00 C 0.00 0.00 0.00 0.52 -0.03 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.43 -0.03 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.36 -0.02 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.29 -0.02 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.24 -0.02 50 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.14 -0.02 49 0 66 0
30DEC26 55.00 C 0.00 0.00 0.00 0.09 -0.01 50 0 198 0
28JAN27 25.00 C 0.00 0.00 0.00 10.76 +0.01 50 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 9.81 -0.09 47 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 8.98 -0.09 47 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 8.26 -0.12 49 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 7.43 -0.09 48 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 6.80 -0.10 49 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 6.13 -0.03 49 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 5.41 -0.15 48 0 30 0
28JAN27 33.00 C 0.00 0.00 0.00 4.87 -0.09 49 0 30 0
28JAN27 34.00 C 4.32 4.32 4.32 4.40 -0.02 50 15 30 0
28JAN27 35.00 C 0.00 0.00 0.00 3.94 0.00 50 0 139 0
28JAN27 36.00 C 0.00 0.00 0.00 3.45 -0.05 49 0 46 0
28JAN27 37.00 C 0.00 0.00 0.00 3.09 -0.01 50 0 30 0
28JAN27 38.00 C 0.00 0.00 0.00 2.73 -0.01 50 0 45 0
28JAN27 39.00 C 0.00 0.00 0.00 2.40 -0.02 50 0 165 0
28JAN27 40.00 C 0.00 0.00 0.00 2.11 -0.02 50 0 235 0
28JAN27 41.00 C 1.91 1.91 1.91 1.86 -0.02 50 15 121 +15
28JAN27 42.00 C 0.00 0.00 0.00 1.62 -0.03 50 0 64 0
28JAN27 43.00 C 0.00 0.00 0.00 1.37 -0.09 49 0 30 0
28JAN27 44.00 C 0.00 0.00 0.00 1.18 -0.05 49 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 1.03 -0.04 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.33 0.00 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.55 0.00 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.80 0.00 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.08 -0.18 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.41 -0.01 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.72 -0.13 50 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.10 -0.14 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.53 -0.08 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.96 -0.14 50 0 75 0
30MAR27 34.00 C 0.00 0.00 0.00 5.55 +0.02 51 0 55 0
30MAR27 35.00 C 0.00 0.00 0.00 5.11 0.00 51 0 90 0
30MAR27 36.00 C 0.00 0.00 0.00 4.68 0.00 51 0 183 0
30MAR27 37.00 C 0.00 0.00 0.00 4.29 +0.01 51 0 1,090 0
30MAR27 38.00 C 0.00 0.00 0.00 3.92 0.00 51 0 190 0
30MAR27 39.00 C 0.00 0.00 0.00 3.57 -0.01 51 0 160 0
30MAR27 40.00 C 0.00 0.00 0.00 3.27 0.00 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 52 0 344 0
30MAR27 43.00 C 0.00 0.00 0.00 2.41 -0.09 51 0 91 0
30MAR27 44.00 C 0.00 0.00 0.00 2.19 +0.03 51 0 45 0
30MAR27 45.00 C 0.00 0.00 0.00 2.00 +0.03 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 1.82 +0.03 51 0 30 0
30MAR27 47.00 C 0.00 0.00 0.00 1.60 -0.06 50 0 21 0
30MAR27 48.00 C 0.00 0.00 0.00 1.48 -0.04 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 1.35 -0.05 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.23 -0.04 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.97 -0.02 51 0 333 0
30MAR27 55.00 C 0.00 0.00 0.00 0.75 -0.02 51 0 345 0
29JUN27 25.00 C 0.00 0.00 0.00 12.07 -0.24 50 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 11.55 +0.12 53 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.85 -0.18 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.20 -0.17 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.39 -0.25 50 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.80 -0.30 50 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.41 -0.13 52 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.87 -0.17 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.21 -0.13 50 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 6.73 -0.14 50 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 6.29 -0.14 50 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 5.87 -0.26 50 0 1,285 0
29JUN27 37.00 C 0.00 0.00 0.00 5.47 -0.15 50 0 1,470 0
29JUN27 38.00 C 0.00 0.00 0.00 5.25 -0.16 51 0 130 0
29JUN27 39.00 C 0.00 0.00 0.00 4.75 -0.15 50 0 105 0
29JUN27 40.00 C 0.00 0.00 0.00 4.56 +0.04 51 0 45 0
29JUN27 41.00 C 0.00 0.00 0.00 4.24 +0.02 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.95 -0.06 51 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 3.63 -0.10 51 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 3.42 -0.10 51 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.18 -0.12 51 0 54 0
29JUN27 46.00 C 0.00 0.00 0.00 2.95 -0.14 51 0 27 0
29JUN27 47.00 C 0.00 0.00 0.00 2.75 -0.14 51 0 77 0
29JUN27 48.00 C 0.00 0.00 0.00 2.55 -0.15 51 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.37 -0.15 51 0 27 0
29JUN27 50.00 C 0.00 0.00 0.00 2.20 -0.14 51 0 24 0
29JUN27 52.50 C 0.00 0.00 0.00 1.83 -0.13 51 0 117 0
29JUN27 55.00 C 0.00 0.00 0.00 1.52 -0.13 51 0 270 0
29SEP27 25.00 C 0.00 0.00 0.00 12.95 0.00 52 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 12.30 0.00 52 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 11.68 0.00 52 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 11.08 -0.01 52 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 10.51 -0.01 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 9.97 -0.01 52 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 9.48 +0.02 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 8.95 -0.07 52 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.48 -0.02 52 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.15 +0.03 53 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.73 +0.03 53 0 26 0
29SEP27 36.00 C 0.00 0.00 0.00 7.30 -0.01 53 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.94 +0.04 53 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.58 +0.06 53 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.21 0.00 53 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.90 0.00 53 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 5.61 +0.01 53 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.26 -0.01 53 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 4.97 -0.06 52 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.65 -0.13 52 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 4.39 -0.03 52 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 4.10 -0.10 52 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 3.94 -0.04 52 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 3.70 -0.05 52 0 0 0
TOTAL CALL 159 13,501 +74
23OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
23OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
23OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
23OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
23OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
23OCT26 29.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
23OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
23OCT26 31.50 P 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
23OCT26 32.00 P 0.00 0.00 0.00 0.02 -0.03 56 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 0.03 -0.06 52 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 0.06 -0.09 51 0 0 0
23OCT26 33.50 P 0.00 0.00 0.00 0.12 -0.12 52 0 15 0
23OCT26 34.00 P 0.00 0.00 0.00 0.21 -0.15 51 0 0 0
23OCT26 34.50 P 0.00 0.00 0.00 0.34 -0.19 50 0 0 0
23OCT26 35.00 P 0.00 0.00 0.00 0.53 -0.21 50 0 0 0
23OCT26 35.50 P 0.84 0.84 0.84 0.79 -0.21 50 15 30 +15
23OCT26 36.00 P 0.00 0.00 0.00 1.10 -0.21 49 0 30 0
23OCT26 36.50 P 0.00 0.00 0.00 1.46 -0.21 48 0 30 0
23OCT26 37.00 P 0.00 0.00 0.00 1.90 -0.14 51 0 15 0
23OCT26 37.50 P 0.00 0.00 0.00 2.35 -0.11 52 0 0 0
23OCT26 38.00 P 0.00 0.00 0.00 2.81 -0.09 51 0 0 0
23OCT26 38.50 P 0.00 0.00 0.00 3.29 -0.08 49 0 0 0
23OCT26 39.00 P 0.00 0.00 0.00 3.78 -0.06 0 0 0 0
23OCT26 39.50 P 0.00 0.00 0.00 4.28 -0.05 0 0 0 0
23OCT26 40.00 P 0.00 0.00 0.00 4.78 -0.04 0 0 0 0
23OCT26 40.50 P 0.00 0.00 0.00 5.28 -0.04 0 0 0 0
23OCT26 41.00 P 0.00 0.00 0.00 5.78 -0.04 0 0 0 0
23OCT26 41.50 P 0.00 0.00 0.00 6.28 -0.04 0 0 0 0
23OCT26 42.00 P 0.00 0.00 0.00 6.95 +0.13 139 0 0 0
23OCT26 42.50 P 0.00 0.00 0.00 7.28 -0.04 0 0 0 0
23OCT26 43.00 P 0.00 0.00 0.00 7.78 -0.04 0 0 0 0
23OCT26 43.50 P 0.00 0.00 0.00 8.28 -0.04 0 0 0 0
23OCT26 44.00 P 0.00 0.00 0.00 8.98 +0.16 171 0 0 0
23OCT26 44.50 P 0.00 0.00 0.00 9.28 -0.04 0 0 0 0
23OCT26 45.00 P 0.00 0.00 0.00 9.78 -0.04 0 0 0 0
23OCT26 45.50 P 0.00 0.00 0.00 10.47 +0.15 187 0 0 0
23OCT26 46.00 P 0.00 0.00 0.00 10.78 -0.04 0 0 0 0
23OCT26 46.50 P 0.00 0.00 0.00 11.28 -0.04 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 80 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 62 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 130 0
29OCT26 30.00 P 0.00 0.00 0.00 0.02 -0.02 50 0 235 0
29OCT26 31.00 P 0.00 0.00 0.00 0.05 -0.04 49 0 724 0
29OCT26 32.00 P 0.00 0.00 0.00 0.12 -0.07 48 0 165 0
29OCT26 33.00 P 0.00 0.00 0.00 0.27 -0.10 47 0 268 0
29OCT26 34.00 P 0.00 0.00 0.00 0.53 -0.13 47 0 53 0
29OCT26 35.00 P 1.01 1.01 1.01 0.92 -0.16 47 30 278 +30
29OCT26 36.00 P 1.75 1.75 1.64 1.49 -0.15 47 16 62 +4
29OCT26 37.00 P 2.50 2.50 2.50 2.19 -0.13 48 4 168 0
29OCT26 38.00 P 0.00 0.00 0.00 2.98 -0.12 47 0 178 0
29OCT26 39.00 P 0.00 0.00 0.00 3.87 -0.09 47 0 96 0
29OCT26 40.00 P 0.00 0.00 0.00 4.81 -0.08 46 0 3 0
29OCT26 41.00 P 0.00 0.00 0.00 5.79 -0.05 48 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 6.95 +0.13 81 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 7.78 -0.04 0 0 131 0
29OCT26 44.00 P 0.00 0.00 0.00 8.98 +0.16 100 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.78 -0.04 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 10.78 -0.04 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.78 -0.04 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 12.78 -0.04 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 13.78 -0.04 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 14.78 -0.04 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 17.43 -0.05 148 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 19.78 -0.04 0 0 0 0
30OCT26 25.00 P 0.00 0.00 0.00 0.01 - 85 0 0 -
30OCT26 25.50 P 0.00 0.00 0.00 0.01 - 81 0 0 -
30OCT26 26.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
30OCT26 26.50 P 0.00 0.00 0.00 0.01 - 72 0 0 -
30OCT26 27.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
30OCT26 27.50 P 0.00 0.00 0.00 0.01 - 63 0 0 -
30OCT26 28.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
30OCT26 28.50 P 0.00 0.00 0.00 0.01 - 55 0 0 -
30OCT26 29.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
30OCT26 29.50 P 0.00 0.00 0.00 0.02 - 52 0 0 -
30OCT26 30.00 P 0.00 0.00 0.00 0.03 - 51 0 0 -
30OCT26 30.50 P 0.00 0.00 0.00 0.04 - 49 0 0 -
30OCT26 31.00 P 0.00 0.00 0.00 0.07 - 49 0 0 -
30OCT26 31.50 P 0.00 0.00 0.00 0.10 - 48 0 0 -
30OCT26 32.00 P 0.00 0.00 0.00 0.16 - 49 0 0 -
30OCT26 32.50 P 0.00 0.00 0.00 0.23 - 49 0 0 -
30OCT26 33.00 P 0.00 0.00 0.00 0.33 - 49 0 0 -
30OCT26 33.50 P 0.00 0.00 0.00 0.44 - 48 0 0 -
30OCT26 34.00 P 0.00 0.00 0.00 0.59 - 48 0 0 -
30OCT26 34.50 P 0.00 0.00 0.00 0.77 - 47 0 0 -
30OCT26 35.00 P 0.00 0.00 0.00 0.99 - 47 0 0 -
30OCT26 35.50 P 0.00 0.00 0.00 1.26 - 48 0 0 -
30OCT26 36.00 P 0.00 0.00 0.00 1.55 - 48 0 0 -
30OCT26 36.50 P 0.00 0.00 0.00 1.87 - 47 0 0 -
30OCT26 37.00 P 0.00 0.00 0.00 2.26 - 49 0 0 -
30OCT26 37.50 P 0.00 0.00 0.00 2.63 - 49 0 0 -
30OCT26 38.00 P 0.00 0.00 0.00 3.03 - 48 0 0 -
30OCT26 38.50 P 0.00 0.00 0.00 3.46 - 48 0 0 -
30OCT26 39.00 P 0.00 0.00 0.00 3.91 - 49 0 0 -
30OCT26 39.50 P 0.00 0.00 0.00 4.36 - 48 0 0 -
30OCT26 40.00 P 0.00 0.00 0.00 4.83 - 48 0 0 -
30OCT26 40.50 P 0.00 0.00 0.00 5.31 - 48 0 0 -
30OCT26 41.00 P 0.00 0.00 0.00 5.80 - 49 0 0 -
30OCT26 41.50 P 0.00 0.00 0.00 6.29 - 49 0 0 -
30OCT26 42.00 P 0.00 0.00 0.00 6.95 - 77 0 0 -
30OCT26 42.50 P 0.00 0.00 0.00 7.28 - 0 0 0 -
30OCT26 43.00 P 0.00 0.00 0.00 7.78 - 0 0 0 -
30OCT26 43.50 P 0.00 0.00 0.00 8.28 - 0 0 0 -
30OCT26 44.00 P 0.00 0.00 0.00 8.98 - 95 0 0 -
30OCT26 44.50 P 0.00 0.00 0.00 9.28 - 0 0 0 -
30OCT26 45.00 P 0.00 0.00 0.00 9.78 - 0 0 0 -
27NOV26 25.00 P 0.00 0.00 0.00 0.04 0.00 53 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.06 -0.02 51 0 47 0
27NOV26 27.00 P 0.00 0.00 0.00 0.11 -0.02 51 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.18 -0.04 50 0 150 0
27NOV26 29.00 P 0.00 0.00 0.00 0.30 -0.04 51 0 218 0
27NOV26 30.00 P 0.00 0.00 0.00 0.46 -0.06 51 0 299 0
27NOV26 31.00 P 0.00 0.00 0.00 0.67 -0.07 51 0 60 0
27NOV26 32.00 P 0.00 0.00 0.00 0.95 -0.06 51 0 139 0
27NOV26 33.00 P 0.00 0.00 0.00 1.28 -0.07 51 0 60 0
27NOV26 34.00 P 0.00 0.00 0.00 1.68 -0.08 51 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 2.15 -0.10 51 0 45 0
27NOV26 36.00 P 0.00 0.00 0.00 2.68 -0.11 50 0 45 0
27NOV26 37.00 P 0.00 0.00 0.00 3.33 -0.04 51 0 98 0
27NOV26 38.00 P 0.00 0.00 0.00 3.96 -0.11 50 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 4.69 -0.09 50 0 56 0
27NOV26 40.00 P 0.00 0.00 0.00 5.47 -0.09 50 0 90 0
27NOV26 41.00 P 0.00 0.00 0.00 6.29 -0.09 50 0 60 0
27NOV26 42.00 P 0.00 0.00 0.00 7.15 -0.08 50 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 8.04 -0.07 50 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 8.98 -0.05 51 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 9.89 -0.07 50 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 10.85 -0.05 50 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 11.82 -0.05 51 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 12.80 -0.04 51 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 13.78 -0.05 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 14.78 -0.04 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 17.43 -0.05 77 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 19.78 -0.04 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.16 -0.02 50 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.24 -0.03 50 0 99 0
30DEC26 27.00 P 0.00 0.00 0.00 0.36 -0.03 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.52 -0.03 50 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.71 -0.04 50 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.96 -0.04 50 0 100 0
30DEC26 31.00 P 0.00 0.00 0.00 1.23 -0.06 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.56 -0.05 50 0 9 0
30DEC26 33.00 P 0.00 0.00 0.00 1.94 -0.07 49 0 78 0
30DEC26 34.00 P 0.00 0.00 0.00 2.38 -0.07 49 0 118 0
30DEC26 35.00 P 0.00 0.00 0.00 2.88 -0.07 50 0 206 0
30DEC26 36.00 P 3.43 3.43 3.43 3.44 -0.07 50 15 111 +15
30DEC26 37.00 P 3.99 3.99 3.99 4.03 -0.06 50 1 81 -1
30DEC26 38.00 P 0.00 0.00 0.00 4.76 +0.03 51 0 25 0
30DEC26 39.00 P 0.00 0.00 0.00 5.35 -0.07 49 0 32 0
30DEC26 40.00 P 0.00 0.00 0.00 6.07 -0.07 49 0 32 0
30DEC26 41.00 P 0.00 0.00 0.00 6.84 -0.07 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.63 -0.07 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.47 -0.19 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.32 -0.06 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.20 -0.06 49 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.10 -0.06 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.02 -0.06 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.95 -0.05 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.90 -0.05 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.86 -0.11 50 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.48 0.00 61 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.78 -0.04 0 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.33 -0.01 50 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 0.46 -0.03 50 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.62 -0.02 50 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.83 -0.04 50 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 1.07 -0.05 50 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 1.35 -0.05 50 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 1.67 -0.05 50 0 60 0
28JAN27 32.00 P 0.00 0.00 0.00 2.03 -0.06 50 0 90 0
28JAN27 33.00 P 0.00 0.00 0.00 2.44 -0.06 50 0 165 0
28JAN27 34.00 P 0.00 0.00 0.00 2.90 -0.07 49 0 325 0
28JAN27 35.00 P 0.00 0.00 0.00 3.41 -0.07 50 0 544 0
28JAN27 36.00 P 0.00 0.00 0.00 3.96 -0.08 49 0 225 0
28JAN27 37.00 P 0.00 0.00 0.00 4.55 -0.08 50 0 187 0
28JAN27 38.00 P 0.00 0.00 0.00 5.26 +0.02 50 0 15 0
28JAN27 39.00 P 0.00 0.00 0.00 5.97 -0.04 51 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 6.55 -0.08 49 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 7.28 -0.12 49 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 8.06 -0.21 49 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 8.85 -0.08 49 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 9.67 -0.14 49 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 10.52 -0.14 49 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.78 -0.03 51 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.00 0.00 51 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.24 -0.04 51 0 10 0
30MAR27 28.00 P 0.00 0.00 0.00 1.53 -0.04 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 1.83 -0.03 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.15 -0.05 51 0 60 0
30MAR27 31.00 P 0.00 0.00 0.00 2.49 -0.09 50 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.91 -0.08 50 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.35 -0.10 50 0 36 0
30MAR27 34.00 P 0.00 0.00 0.00 3.87 -0.06 51 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 4.43 -0.03 51 0 42 0
30MAR27 36.00 P 0.00 0.00 0.00 4.96 -0.08 51 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 5.55 +0.09 51 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 6.26 +0.02 52 0 130 0
30MAR27 39.00 P 0.00 0.00 0.00 6.85 -0.06 51 0 130 0
30MAR27 40.00 P 0.00 0.00 0.00 7.52 -0.05 51 0 465 0
30MAR27 41.00 P 0.00 0.00 0.00 8.23 -0.05 51 0 643 0
30MAR27 42.00 P 0.00 0.00 0.00 9.09 +0.02 52 0 345 0
30MAR27 43.00 P 0.00 0.00 0.00 9.86 +0.04 53 0 92 0
30MAR27 44.00 P 0.00 0.00 0.00 10.49 -0.05 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.29 -0.07 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.24 +0.07 53 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.08 +0.07 53 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.96 +0.09 53 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.64 -0.05 51 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.51 -0.05 51 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.93 +0.10 54 0 5 0
30MAR27 55.00 P 0.00 0.00 0.00 20.08 -0.04 51 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.34 -0.06 51 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.63 -0.11 51 0 181 0
29JUN27 27.00 P 2.11 2.12 2.11 1.93 -0.05 51 34 444 +34
29JUN27 28.00 P 0.00 0.00 0.00 2.27 -0.13 51 0 223 0
29JUN27 29.00 P 0.00 0.00 0.00 2.65 -0.13 51 0 85 0
29JUN27 30.00 P 0.00 0.00 0.00 3.04 -0.15 51 0 330 0
29JUN27 31.00 P 0.00 0.00 0.00 3.49 -0.12 51 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 3.94 -0.08 51 0 15 0
29JUN27 33.00 P 4.51 4.51 4.51 4.45 -0.06 51 15 29 0
29JUN27 34.00 P 0.00 0.00 0.00 4.98 -0.03 51 0 88 0
29JUN27 35.00 P 0.00 0.00 0.00 5.52 +0.11 51 0 27 0
29JUN27 36.00 P 0.00 0.00 0.00 5.94 -0.07 50 0 1,250 0
29JUN27 37.00 P 0.00 0.00 0.00 6.69 +0.08 51 0 1,350 0
29JUN27 38.00 P 0.00 0.00 0.00 7.14 -0.18 50 0 115 0
29JUN27 39.00 P 0.00 0.00 0.00 7.79 -0.29 50 0 96 0
29JUN27 40.00 P 0.00 0.00 0.00 8.46 -0.19 50 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.41 -0.04 52 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.84 -0.33 50 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.58 -0.18 50 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.33 -0.18 50 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.08 -0.35 50 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.87 -0.16 50 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.67 -0.34 50 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.48 -0.28 50 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.29 -0.35 50 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 16.14 -0.34 50 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 18.60 +0.05 54 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 20.82 +0.18 54 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 2.07 +0.03 53 0 24 0
29SEP27 26.00 P 0.00 0.00 0.00 2.36 -0.02 52 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.70 +0.05 52 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.00 -0.01 51 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 3.50 -0.01 52 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 3.91 -0.02 52 0 50 0
29SEP27 31.00 P 0.00 0.00 0.00 4.28 -0.09 51 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 4.77 -0.08 51 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 5.29 -0.05 51 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 5.87 0.00 52 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 6.37 -0.05 51 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 6.95 -0.05 51 0 15 0
29SEP27 37.00 P 0.00 0.00 0.00 7.55 -0.05 51 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 8.18 -0.06 51 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.83 -0.06 52 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 9.55 +0.14 52 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 10.24 -0.04 52 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.92 -0.06 52 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.62 -0.09 52 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 12.36 -0.09 52 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 13.11 -0.06 52 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.87 -0.10 52 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 14.62 -0.06 52 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 15.40 -0.14 52 0 0 0
TOTAL PUT 130 12,976 +97
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZMI - ZHAOJIN MINING CLOSING PRICE HK$ 17.800
23OCT26 12.50 C 0.00 0.00 0.00 5.30 -0.40 0 0 0 0
23OCT26 12.75 C 0.00 0.00 0.00 5.05 -0.40 0 0 0 0
23OCT26 13.00 C 0.00 0.00 0.00 4.80 -0.40 0 0 0 0
23OCT26 13.25 C 0.00 0.00 0.00 4.55 -0.40 0 0 0 0
23OCT26 13.50 C 0.00 0.00 0.00 4.30 -0.40 0 0 0 0
23OCT26 13.75 C 0.00 0.00 0.00 4.05 -0.40 0 0 0 0
23OCT26 14.00 C 0.00 0.00 0.00 3.80 -0.40 0 0 0 0
23OCT26 14.25 C 0.00 0.00 0.00 3.55 -0.40 0 0 0 0
23OCT26 14.50 C 0.00 0.00 0.00 3.30 -0.40 0 0 0 0
23OCT26 14.75 C 0.00 0.00 0.00 3.05 -0.40 0 0 0 0
23OCT26 15.00 C 0.00 0.00 0.00 2.80 -0.40 0 0 0 0
23OCT26 15.25 C 0.00 0.00 0.00 2.55 -0.40 0 0 0 0
23OCT26 15.50 C 0.00 0.00 0.00 2.31 -0.39 70 0 0 0
23OCT26 15.75 C 0.00 0.00 0.00 2.06 -0.40 63 0 0 0
23OCT26 16.00 C 0.00 0.00 0.00 1.81 -0.40 56 0 0 0
23OCT26 16.25 C 0.00 0.00 0.00 1.57 -0.40 58 0 0 0
23OCT26 16.50 C 0.00 0.00 0.00 1.34 -0.40 60 0 0 0
23OCT26 16.75 C 0.00 0.00 0.00 1.12 -0.40 61 0 0 0
23OCT26 17.00 C 0.00 0.00 0.00 0.91 -0.35 60 0 15 0
23OCT26 17.25 C 0.00 0.00 0.00 0.73 -0.37 61 0 0 0
23OCT26 17.50 C 0.00 0.00 0.00 0.55 -0.34 59 0 0 0
23OCT26 17.75 C 0.00 0.00 0.00 0.42 -0.31 60 0 0 0
23OCT26 18.00 C 0.43 0.43 0.43 0.30 -0.32 60 1 1 +1
23OCT26 18.25 C 0.30 0.30 0.30 0.20 -0.26 58 2 17 +2
23OCT26 18.50 C 0.15 0.18 0.15 0.15 -0.21 61 15 26 +15
23OCT26 18.75 C 0.18 0.18 0.18 0.09 -0.18 59 8 8 +8
23OCT26 19.00 C 0.00 0.00 0.00 0.06 -0.14 60 0 65 0
23OCT26 19.25 C 0.00 0.00 0.00 0.04 -0.11 62 0 15 0
23OCT26 19.50 C 0.00 0.00 0.00 0.03 -0.08 65 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 0.02 -0.06 66 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 0.01 -0.05 64 0 0 0
23OCT26 20.50 C 0.00 0.00 0.00 0.01 -0.02 76 0 30 0
23OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
23OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
23OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
23OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
23OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
23OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
23OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
23OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
23OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 175 0 260 0
23OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
23OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 190 0 278 0
29OCT26 12.50 C 0.00 0.00 0.00 5.31 -0.39 58 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.81 -0.40 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.31 -0.40 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.81 -0.40 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.31 -0.40 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.91 -0.39 84 0 47 0
29OCT26 15.50 C 0.00 0.00 0.00 2.34 -0.39 53 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.88 -0.38 53 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.45 -0.37 52 0 2 0
29OCT26 17.00 C 0.00 0.00 0.00 1.07 -0.35 52 0 3 0
29OCT26 17.50 C 0.00 0.00 0.00 0.75 -0.31 52 0 47 0
29OCT26 18.00 C 0.00 0.00 0.00 0.49 -0.27 51 0 76 0
29OCT26 18.50 C 0.45 0.45 0.45 0.31 -0.23 51 6 107 0
29OCT26 19.00 C 0.00 0.00 0.00 0.20 -0.16 53 0 20 0
29OCT26 19.50 C 0.00 0.00 0.00 0.11 -0.12 53 0 42 0
29OCT26 20.00 C 0.00 0.00 0.00 0.06 -0.08 53 0 252 0
29OCT26 21.00 C 0.00 0.00 0.00 0.02 -0.03 55 0 68 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 321 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 72 0 31 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 92 0 6 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 109 0 11 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 133 0 11 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 140 0 60 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 147 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 153 0 135 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 166 0 1 0
30OCT26 13.25 C 0.00 0.00 0.00 4.56 - 0 0 0 -
30OCT26 13.50 C 0.00 0.00 0.00 4.31 - 0 0 0 -
30OCT26 13.75 C 0.00 0.00 0.00 4.06 - 0 0 0 -
30OCT26 14.00 C 0.00 0.00 0.00 3.81 - 0 0 0 -
30OCT26 14.25 C 0.00 0.00 0.00 3.56 - 0 0 0 -
30OCT26 14.50 C 0.00 0.00 0.00 3.32 - 56 0 0 -
30OCT26 14.75 C 0.00 0.00 0.00 3.07 - 51 0 0 -
30OCT26 15.00 C 0.00 0.00 0.00 2.91 - 79 0 0 -
30OCT26 15.25 C 0.00 0.00 0.00 2.58 - 50 0 0 -
30OCT26 15.50 C 0.00 0.00 0.00 2.34 - 50 0 0 -
30OCT26 15.75 C 0.00 0.00 0.00 2.11 - 51 0 0 -
30OCT26 16.00 C 0.00 0.00 0.00 1.88 - 50 0 0 -
30OCT26 16.25 C 0.00 0.00 0.00 1.67 - 51 0 0 -
30OCT26 16.50 C 0.00 0.00 0.00 1.46 - 51 0 0 -
30OCT26 16.75 C 0.00 0.00 0.00 1.26 - 50 0 0 -
30OCT26 17.00 C 0.00 0.00 0.00 1.08 - 50 0 0 -
30OCT26 17.25 C 0.00 0.00 0.00 0.94 - 53 0 0 -
30OCT26 17.50 C 0.00 0.00 0.00 0.79 - 53 0 0 -
30OCT26 17.75 C 0.80 0.80 0.80 0.63 - 50 15 15 -
30OCT26 18.00 C 0.72 0.72 0.72 0.53 - 52 15 15 -
30OCT26 18.25 C 0.60 0.60 0.60 0.43 - 52 5 5 -
30OCT26 18.50 C 0.00 0.00 0.00 0.34 - 52 0 0 -
30OCT26 18.75 C 0.00 0.00 0.00 0.27 - 52 0 0 -
30OCT26 19.00 C 0.00 0.00 0.00 0.21 - 52 0 0 -
30OCT26 19.25 C 0.25 0.25 0.25 0.16 - 52 15 15 -
30OCT26 19.50 C 0.00 0.00 0.00 0.12 - 51 0 0 -
30OCT26 19.75 C 0.00 0.00 0.00 0.09 - 51 0 0 -
30OCT26 20.00 C 0.00 0.00 0.00 0.07 - 52 0 0 -
30OCT26 20.50 C 0.00 0.00 0.00 0.04 - 53 0 0 -
30OCT26 21.00 C 0.00 0.00 0.00 0.02 - 52 0 0 -
30OCT26 21.50 C 0.00 0.00 0.00 0.01 - 53 0 0 -
30OCT26 22.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
30OCT26 22.50 C 0.00 0.00 0.00 0.01 - 63 0 0 -
30OCT26 23.00 C 0.00 0.00 0.00 0.01 - 68 0 0 -
30OCT26 23.50 C 0.00 0.00 0.00 0.01 - 73 0 0 -
30OCT26 24.00 C 0.00 0.00 0.00 0.01 - 78 0 0 -
30OCT26 24.50 C 0.00 0.00 0.00 0.01 - 83 0 0 -
30OCT26 25.00 C 0.00 0.00 0.00 0.01 - 87 0 0 -
30OCT26 25.50 C 0.00 0.00 0.00 0.01 - 91 0 0 -
30OCT26 26.00 C 0.00 0.00 0.00 0.01 - 96 0 0 -
30OCT26 26.50 C 0.00 0.00 0.00 0.01 - 100 0 0 -
27NOV26 12.50 C 0.00 0.00 0.00 5.35 -0.40 47 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.87 -0.39 51 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.39 -0.39 50 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.92 -0.38 50 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.47 -0.38 50 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.04 -0.36 50 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.64 -0.35 50 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.26 -0.33 50 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.92 -0.31 50 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 1.61 -0.30 50 0 30 0
27NOV26 17.50 C 0.00 0.00 0.00 1.34 -0.25 50 0 106 0
27NOV26 18.00 C 0.00 0.00 0.00 1.10 -0.23 50 0 55 0
27NOV26 18.50 C 0.90 0.90 0.90 0.90 -0.20 51 4 62 +4
27NOV26 19.00 C 0.00 0.00 0.00 0.72 -0.20 50 0 31 0
27NOV26 19.50 C 0.00 0.00 0.00 0.57 -0.17 50 0 23 0
27NOV26 20.00 C 0.00 0.00 0.00 0.46 -0.14 51 0 20 0
27NOV26 21.00 C 0.00 0.00 0.00 0.27 -0.10 50 0 106 0
27NOV26 22.00 C 0.00 0.00 0.00 0.16 -0.06 51 0 196 0
27NOV26 23.00 C 0.00 0.00 0.00 0.09 -0.04 51 0 47 0
27NOV26 24.00 C 0.00 0.00 0.00 0.05 -0.03 51 0 47 0
27NOV26 25.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 195 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 120 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 64 0 315 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 74 0 550 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 80 0 530 0
30DEC26 12.50 C 0.00 0.00 0.00 5.45 -0.38 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.99 -0.38 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.54 -0.37 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.11 -0.37 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.71 -0.35 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.32 -0.34 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.95 -0.33 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.61 -0.31 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.30 -0.29 49 0 15 0
30DEC26 17.00 C 2.01 2.01 2.01 2.04 -0.25 50 15 17 +4
30DEC26 17.50 C 0.00 0.00 0.00 1.76 -0.26 50 0 56 0
30DEC26 18.00 C 0.00 0.00 0.00 1.52 -0.24 49 0 130 0
30DEC26 18.50 C 0.00 0.00 0.00 1.34 -0.18 50 0 16 0
30DEC26 19.00 C 0.00 0.00 0.00 1.16 -0.17 51 0 36 0
30DEC26 19.50 C 0.00 0.00 0.00 0.99 -0.16 50 0 228 0
30DEC26 20.00 C 0.80 0.80 0.80 0.84 -0.12 50 2 92 0
30DEC26 21.00 C 0.00 0.00 0.00 0.60 -0.13 50 0 117 0
30DEC26 22.00 C 0.00 0.00 0.00 0.42 -0.10 50 0 335 0
30DEC26 23.00 C 0.00 0.00 0.00 0.29 -0.08 50 0 502 0
30DEC26 24.00 C 0.00 0.00 0.00 0.20 -0.06 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.13 -0.05 49 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.09 -0.03 50 0 60 0
30DEC26 27.00 C 0.00 0.00 0.00 0.06 -0.02 50 0 45 0
30DEC26 28.00 C 0.00 0.00 0.00 0.04 -0.02 50 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 5.56 -0.36 50 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 5.13 -0.36 50 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 4.71 -0.35 50 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 4.31 -0.33 50 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 3.92 -0.33 50 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 3.56 -0.24 50 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 3.22 -0.28 50 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 2.90 -0.29 50 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 2.68 -0.15 52 0 15 0
28JAN27 17.00 C 0.00 0.00 0.00 2.35 -0.24 50 0 45 0
28JAN27 17.50 C 2.05 2.05 2.05 2.08 -0.25 50 15 78 +15
28JAN27 18.00 C 0.00 0.00 0.00 1.85 -0.23 50 0 46 0
28JAN27 18.50 C 0.00 0.00 0.00 1.64 -0.22 50 0 53 0
28JAN27 19.00 C 0.00 0.00 0.00 1.45 -0.20 50 0 1 0
28JAN27 19.50 C 0.00 0.00 0.00 1.28 -0.17 50 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 1.13 -0.18 50 0 15 0
28JAN27 21.00 C 0.00 0.00 0.00 0.88 -0.15 50 0 6 0
28JAN27 22.00 C 0.00 0.00 0.00 0.68 -0.11 51 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 0.51 -0.09 50 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.38 -0.08 50 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.29 -0.05 51 0 10 0
28JAN27 26.00 C 0.00 0.00 0.00 0.21 -0.05 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.83 -0.36 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.43 -0.35 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.05 -0.34 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.69 -0.33 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.35 -0.31 51 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.02 -0.30 51 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.71 -0.29 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.42 -0.28 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.14 -0.27 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.89 -0.25 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.61 -0.28 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.42 -0.23 51 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.22 -0.21 51 0 4 0
30MAR27 19.00 C 0.00 0.00 0.00 2.02 -0.21 51 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.84 -0.21 50 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.69 -0.21 51 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 1.41 -0.19 51 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.18 -0.15 51 0 12 0
30MAR27 23.00 C 0.00 0.00 0.00 0.97 -0.10 51 0 1,000 0
30MAR27 24.00 C 0.00 0.00 0.00 0.78 -0.13 51 0 2,000 0
30MAR27 25.00 C 0.00 0.00 0.00 0.65 -0.10 51 0 1,000 0
30MAR27 26.00 C 0.00 0.00 0.00 0.53 -0.08 51 0 1,950 0
30MAR27 27.00 C 0.00 0.00 0.00 0.44 -0.06 51 0 1,952 0
30MAR27 28.00 C 0.00 0.00 0.00 0.35 -0.06 51 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 0.29 -0.05 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.23 -0.05 51 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.19 -0.03 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.16 -0.02 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.13 -0.02 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.10 -0.02 51 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.09 -0.01 52 0 30 0
29JUN27 12.50 C 0.00 0.00 0.00 6.21 -0.36 52 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.86 -0.35 52 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.52 -0.34 53 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.20 -0.32 53 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.89 -0.32 53 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.59 -0.31 52 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.32 -0.30 53 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.05 -0.30 53 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.80 -0.27 53 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.56 -0.28 52 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.30 -0.20 52 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 3.12 -0.15 52 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 2.91 -0.26 52 0 6 0
29JUN27 19.00 C 0.00 0.00 0.00 2.68 -0.30 52 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.56 -0.23 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.40 -0.21 53 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.09 -0.14 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.82 -0.19 52 0 45 0
29JUN27 23.00 C 0.00 0.00 0.00 1.62 -0.15 53 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.40 -0.15 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.24 -0.12 53 0 15 0
29JUN27 26.00 C 0.00 0.00 0.00 1.09 -0.13 53 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.92 -0.12 53 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.83 -0.10 53 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.72 -0.08 53 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.62 -0.10 53 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.55 -0.07 53 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.48 -0.06 53 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.41 -0.06 53 0 20 0
29JUN27 34.00 C 0.00 0.00 0.00 0.37 -0.05 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.32 -0.05 53 0 350 0
29SEP27 12.50 C 0.00 0.00 0.00 6.52 -0.33 52 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 6.19 -0.35 52 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.88 -0.27 52 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.58 -0.28 52 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.29 -0.33 52 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.03 -0.28 52 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.77 -0.31 52 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.51 -0.27 52 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.28 -0.22 52 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.11 -0.21 53 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.89 -0.23 53 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.69 -0.21 53 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 3.48 -0.23 52 0 45 0
29SEP27 19.00 C 0.00 0.00 0.00 3.34 -0.18 53 0 407 0
29SEP27 19.50 C 0.00 0.00 0.00 3.17 -0.18 53 0 30 0
29SEP27 20.00 C 0.00 0.00 0.00 3.00 -0.16 53 0 15 0
29SEP27 21.00 C 0.00 0.00 0.00 2.71 -0.16 53 0 15 0
29SEP27 22.00 C 0.00 0.00 0.00 2.42 -0.18 53 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 2.18 -0.17 53 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 1.93 -0.20 53 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.75 -0.17 53 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 1.56 -0.18 53 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 1.40 -0.15 53 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 1.26 -0.15 53 0 15 0
29SEP27 29.00 C 0.00 0.00 0.00 1.13 -0.14 53 0 30 0
29SEP27 30.00 C 0.00 0.00 0.00 1.01 -0.12 53 0 47 0
29SEP27 31.00 C 0.00 0.00 0.00 0.92 -0.11 53 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 0.82 -0.11 53 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.73 -0.08 53 0 0 0
TOTAL CALL 118 15,625 +49
23OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
23OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
23OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
23OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
23OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
23OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
23OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
23OCT26 14.25 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
23OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
23OCT26 14.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
23OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23OCT26 15.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
23OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 15.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 16.25 P 0.00 0.00 0.00 0.02 -0.01 61 0 0 0
23OCT26 16.50 P 0.00 0.00 0.00 0.04 0.00 62 0 0 0
23OCT26 16.75 P 0.00 0.00 0.00 0.06 0.00 59 0 1 0
23OCT26 17.00 P 0.00 0.00 0.00 0.10 +0.01 59 0 15 0
23OCT26 17.25 P 0.00 0.00 0.00 0.16 +0.02 59 0 15 0
23OCT26 17.50 P 0.16 0.16 0.16 0.25 +0.04 59 12 12 +12
23OCT26 17.75 P 0.00 0.00 0.00 0.36 +0.07 60 0 0 0
23OCT26 18.00 P 0.42 0.42 0.42 0.51 +0.12 62 1 1 +1
23OCT26 18.25 P 0.00 0.00 0.00 0.65 +0.14 59 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 0.86 +0.21 64 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 1.04 +0.22 60 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 1.25 +0.25 59 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 1.48 +0.28 59 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 1.72 +0.31 62 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 1.96 +0.34 61 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 2.20 +0.35 0 0 0 0
23OCT26 20.50 P 0.00 0.00 0.00 2.70 +0.38 0 0 0 0
23OCT26 21.00 P 0.00 0.00 0.00 3.20 +0.39 0 0 0 0
23OCT26 21.50 P 0.00 0.00 0.00 3.70 +0.39 0 0 0 0
23OCT26 22.00 P 0.00 0.00 0.00 4.20 +0.39 0 0 0 0
23OCT26 22.50 P 0.00 0.00 0.00 4.70 +0.39 0 0 0 0
23OCT26 23.00 P 0.00 0.00 0.00 5.20 +0.39 0 0 0 0
23OCT26 23.50 P 0.00 0.00 0.00 5.70 +0.39 0 0 0 0
23OCT26 24.00 P 0.00 0.00 0.00 6.20 +0.39 0 0 0 0
23OCT26 24.50 P 0.00 0.00 0.00 6.70 +0.39 0 0 0 0
23OCT26 25.00 P 0.00 0.00 0.00 7.20 +0.39 0 0 0 0
23OCT26 25.50 P 0.00 0.00 0.00 7.70 +0.39 0 0 0 0
23OCT26 26.00 P 0.00 0.00 0.00 8.20 +0.39 0 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 8.70 +0.39 0 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 9.20 +0.39 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 14 0
29OCT26 15.50 P 0.00 0.00 0.00 0.03 0.00 54 0 5 0
29OCT26 16.00 P 0.00 0.00 0.00 0.06 +0.01 51 0 40 0
29OCT26 16.50 P 0.00 0.00 0.00 0.13 +0.02 51 0 62 0
29OCT26 17.00 P 0.27 0.27 0.27 0.25 +0.05 51 2 108 -2
29OCT26 17.50 P 0.00 0.00 0.00 0.45 +0.09 53 0 37 0
29OCT26 18.00 P 0.00 0.00 0.00 0.71 +0.15 54 0 69 0
29OCT26 18.50 P 0.00 0.00 0.00 1.01 +0.18 53 0 92 0
29OCT26 19.00 P 0.00 0.00 0.00 1.38 +0.20 53 0 30 0
29OCT26 19.50 P 0.00 0.00 0.00 1.80 +0.29 53 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 2.25 +0.32 53 0 60 0
29OCT26 21.00 P 0.00 0.00 0.00 3.27 +0.38 74 0 187 0
29OCT26 22.00 P 0.00 0.00 0.00 4.20 +0.39 0 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 5.20 +0.39 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.28 +0.37 119 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.20 +0.39 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.20 +0.39 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.20 +0.39 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 10.20 +0.31 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 11.20 +0.39 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 12.20 +0.39 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 13.20 +0.39 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 14.20 +0.39 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 15.20 +0.39 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 16.20 +0.39 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 17.20 +0.39 0 0 0 0
30OCT26 13.25 P 0.00 0.00 0.00 0.01 - 81 0 0 -
30OCT26 13.50 P 0.00 0.00 0.00 0.01 - 76 0 0 -
30OCT26 13.75 P 0.00 0.00 0.00 0.01 - 72 0 0 -
30OCT26 14.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
30OCT26 14.25 P 0.00 0.00 0.00 0.01 - 63 0 0 -
30OCT26 14.50 P 0.00 0.00 0.00 0.01 - 59 0 0 -
30OCT26 14.75 P 0.00 0.00 0.00 0.01 - 54 0 0 -
30OCT26 15.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
30OCT26 15.25 P 0.00 0.00 0.00 0.02 - 52 0 0 -
30OCT26 15.50 P 0.00 0.00 0.00 0.03 - 51 0 0 -
30OCT26 15.75 P 0.00 0.00 0.00 0.05 - 52 0 0 -
30OCT26 16.00 P 0.00 0.00 0.00 0.07 - 51 0 0 -
30OCT26 16.25 P 0.00 0.00 0.00 0.11 - 52 0 0 -
30OCT26 16.50 P 0.00 0.00 0.00 0.15 - 51 0 0 -
30OCT26 16.75 P 0.00 0.00 0.00 0.20 - 51 0 0 -
30OCT26 17.00 P 0.21 0.21 0.21 0.28 - 52 13 13 -
30OCT26 17.25 P 0.00 0.00 0.00 0.36 - 51 0 0 -
30OCT26 17.50 P 0.38 0.38 0.38 0.46 - 51 15 15 -
30OCT26 17.75 P 0.00 0.00 0.00 0.57 - 51 0 0 -
30OCT26 18.00 P 0.60 0.60 0.60 0.72 - 52 1 1 -
30OCT26 18.25 P 0.00 0.00 0.00 0.88 - 53 0 0 -
30OCT26 18.50 P 0.00 0.00 0.00 1.04 - 53 0 0 -
30OCT26 18.75 P 0.00 0.00 0.00 1.22 - 53 0 0 -
30OCT26 19.00 P 0.00 0.00 0.00 1.39 - 51 0 0 -
30OCT26 19.25 P 0.00 0.00 0.00 1.59 - 51 0 0 -
30OCT26 19.50 P 0.00 0.00 0.00 1.80 - 50 0 0 -
30OCT26 19.75 P 0.00 0.00 0.00 2.02 - 50 0 0 -
30OCT26 20.00 P 0.00 0.00 0.00 2.25 - 51 0 0 -
30OCT26 20.50 P 0.00 0.00 0.00 2.72 - 50 0 0 -
30OCT26 21.00 P 0.00 0.00 0.00 3.27 - 71 0 0 -
30OCT26 21.50 P 0.00 0.00 0.00 3.70 - 0 0 0 -
30OCT26 22.00 P 0.00 0.00 0.00 4.20 - 0 0 0 -
30OCT26 22.50 P 0.00 0.00 0.00 4.70 - 0 0 0 -
30OCT26 23.00 P 0.00 0.00 0.00 5.20 - 0 0 0 -
30OCT26 23.50 P 0.00 0.00 0.00 5.70 - 0 0 0 -
30OCT26 24.00 P 0.00 0.00 0.00 6.28 - 114 0 0 -
30OCT26 24.50 P 0.00 0.00 0.00 6.70 - 0 0 0 -
30OCT26 25.00 P 0.00 0.00 0.00 7.20 - 0 0 0 -
30OCT26 25.50 P 0.00 0.00 0.00 7.70 - 0 0 0 -
30OCT26 26.00 P 0.00 0.00 0.00 8.20 - 0 0 0 -
30OCT26 26.50 P 0.00 0.00 0.00 8.70 - 0 0 0 -
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.08 +0.01 51 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.13 +0.02 51 0 6 0
27NOV26 15.00 P 0.00 0.00 0.00 0.20 +0.04 51 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.30 +0.05 51 0 0 0
27NOV26 16.00 P 0.53 0.53 0.37 0.42 +0.07 51 40 22 +16
27NOV26 16.50 P 0.56 0.56 0.56 0.57 +0.09 50 2 197 -1
27NOV26 17.00 P 0.00 0.00 0.00 0.78 +0.14 51 0 262 0
27NOV26 17.50 P 0.00 0.00 0.00 0.97 +0.13 50 0 5 0
27NOV26 18.00 P 0.00 0.00 0.00 1.23 +0.15 50 0 34 0
27NOV26 18.50 P 0.00 0.00 0.00 1.56 +0.22 51 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 1.85 +0.20 50 0 20 0
27NOV26 19.50 P 0.00 0.00 0.00 2.21 +0.24 50 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 2.63 +0.24 52 0 304 0
27NOV26 21.00 P 0.00 0.00 0.00 3.41 +0.30 50 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 4.30 +0.33 50 0 106 0
27NOV26 23.00 P 0.00 0.00 0.00 5.24 +0.36 50 0 20 0
27NOV26 24.00 P 0.00 0.00 0.00 6.28 +0.37 62 0 150 0
27NOV26 25.00 P 0.00 0.00 0.00 7.20 +0.38 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.20 +0.39 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.20 +0.39 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 10.20 +0.31 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 11.20 +0.39 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 12.20 +0.39 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 13.20 +0.39 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 14.20 +0.39 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 15.20 +0.39 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 16.20 +0.39 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 17.20 +0.39 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.07 +0.01 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.11 +0.01 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.16 +0.02 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.24 +0.04 50 0 2 0
30DEC26 14.50 P 0.00 0.00 0.00 0.33 +0.05 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.44 +0.06 50 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.57 +0.06 50 0 4 0
30DEC26 16.00 P 0.00 0.00 0.00 0.74 +0.10 50 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.93 +0.11 50 0 91 0
30DEC26 17.00 P 0.00 0.00 0.00 1.13 +0.14 50 0 4 0
30DEC26 17.50 P 1.41 1.41 1.41 1.35 +0.10 49 1 19 0
30DEC26 18.00 P 0.00 0.00 0.00 1.62 +0.17 49 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 1.90 +0.18 49 0 17 0
30DEC26 19.00 P 0.00 0.00 0.00 2.24 +0.23 50 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 2.49 +0.08 47 0 130 0
30DEC26 20.00 P 0.00 0.00 0.00 2.91 +0.24 49 0 93 0
30DEC26 21.00 P 0.00 0.00 0.00 3.67 +0.30 49 0 123 0
30DEC26 22.00 P 0.00 0.00 0.00 4.50 +0.29 49 0 32 0
30DEC26 23.00 P 0.00 0.00 0.00 5.38 +0.32 49 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.30 +0.34 49 0 40 0
30DEC26 25.00 P 0.00 0.00 0.00 7.25 +0.36 49 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 8.22 +0.37 50 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.20 +0.38 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.20 +0.31 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.20 +0.39 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.20 +0.39 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.20 +0.39 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.20 +0.39 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.20 +0.39 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.20 +0.39 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 17.20 +0.39 0 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.16 +0.03 51 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.21 +0.02 50 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.30 +0.04 51 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.39 +0.05 50 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.51 +0.06 50 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.65 +0.08 51 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.80 +0.09 50 0 1 0
28JAN27 16.00 P 0.00 0.00 0.00 0.98 +0.12 50 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 1.17 +0.11 50 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 1.38 +0.12 50 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 1.64 +0.12 50 0 30 0
28JAN27 18.00 P 0.00 0.00 0.00 1.91 +0.17 50 0 137 0
28JAN27 18.50 P 0.00 0.00 0.00 2.18 +0.18 50 0 26 0
28JAN27 19.00 P 0.00 0.00 0.00 2.50 +0.21 50 0 74 0
28JAN27 19.50 P 0.00 0.00 0.00 2.76 +0.07 48 0 8 0
28JAN27 20.00 P 0.00 0.00 0.00 3.12 +0.14 48 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 3.91 +0.15 50 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 4.71 +0.29 50 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 5.55 +0.31 50 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 6.43 +0.33 50 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 7.30 +0.16 47 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 8.28 +0.36 50 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.37 +0.04 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.46 +0.05 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.57 +0.04 51 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.70 +0.05 51 0 15 0
30MAR27 14.50 P 0.00 0.00 0.00 0.84 +0.05 51 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.00 +0.06 50 0 249 0
30MAR27 15.50 P 0.00 0.00 0.00 1.17 +0.06 50 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 1.37 +0.08 50 0 202 0
30MAR27 16.50 P 0.00 0.00 0.00 1.66 +0.17 52 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.90 +0.21 51 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.14 +0.20 51 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 2.43 +0.17 51 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 2.71 +0.22 51 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.05 +0.17 52 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.31 +0.21 51 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.64 +0.21 51 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 4.35 +0.24 51 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.10 +0.20 51 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.84 +0.12 49 0 1,040 0
30MAR27 24.00 P 0.00 0.00 0.00 6.73 +0.30 51 0 2,300 0
30MAR27 25.00 P 0.00 0.00 0.00 7.59 +0.31 51 0 1,300 0
30MAR27 26.00 P 0.00 0.00 0.00 8.46 +0.20 50 0 2,000 0
30MAR27 27.00 P 0.00 0.00 0.00 9.40 +0.34 51 0 2,000 0
30MAR27 28.00 P 0.00 0.00 0.00 10.33 +0.35 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.28 +0.36 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.24 +0.36 50 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.22 +0.38 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.21 +0.39 52 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.20 +0.39 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.20 +0.39 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 17.20 +0.39 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.73 +0.04 53 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.87 +0.06 53 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.00 +0.05 52 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 1.16 +0.06 52 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.36 +0.08 52 0 6 0
29JUN27 15.00 P 0.00 0.00 0.00 1.55 +0.08 52 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.74 +0.06 51 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 1.96 +0.10 51 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 2.20 +0.12 51 0 2 0
29JUN27 17.00 P 0.00 0.00 0.00 2.51 +0.18 52 0 16 0
29JUN27 17.50 P 0.00 0.00 0.00 2.74 +0.08 52 0 16 0
29JUN27 18.00 P 0.00 0.00 0.00 3.06 +0.11 52 0 6 0
29JUN27 18.50 P 0.00 0.00 0.00 3.31 +0.08 52 0 12 0
29JUN27 19.00 P 0.00 0.00 0.00 3.62 +0.11 52 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.95 +0.10 52 0 100 0
29JUN27 20.00 P 0.00 0.00 0.00 4.24 +0.06 51 0 6 0
29JUN27 21.00 P 0.00 0.00 0.00 4.99 +0.19 53 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.72 +0.22 52 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.47 +0.23 53 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 7.27 +0.26 53 0 30 0
29JUN27 25.00 P 0.00 0.00 0.00 8.08 +0.27 53 0 8 0
29JUN27 26.00 P 0.00 0.00 0.00 8.92 +0.23 53 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.77 +0.28 52 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.66 +0.28 53 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.56 +0.31 53 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 12.47 +0.23 53 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 13.40 +0.34 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 14.34 +0.34 52 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 15.29 +0.35 52 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 16.26 +0.36 52 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 17.23 +0.36 52 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.03 +0.04 53 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.19 +0.05 53 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.36 +0.04 52 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 1.55 +0.05 53 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.77 +0.10 53 0 4 0
29SEP27 15.00 P 0.00 0.00 0.00 1.96 +0.12 52 0 2 0
29SEP27 15.50 P 0.00 0.00 0.00 2.18 +0.13 52 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.43 +0.15 52 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.63 +0.11 51 0 14 0
29SEP27 17.00 P 0.00 0.00 0.00 2.90 +0.10 52 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.18 +0.11 52 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.47 +0.11 52 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.77 +0.11 52 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.09 +0.11 52 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.41 +0.14 52 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.74 +0.13 52 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.41 +0.16 52 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.13 +0.08 52 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.88 +0.09 52 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.63 +0.11 52 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.44 +0.24 52 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 9.25 +0.24 52 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 10.08 +0.12 52 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 10.94 +0.15 52 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 11.81 +0.27 52 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 12.70 +0.12 52 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 13.60 +0.30 52 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 14.52 +0.21 52 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 15.44 +0.32 52 0 0 0
TOTAL PUT 87 12,270 +26
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$ 2.395
29OCT26 1.70 C 0.00 0.00 0.00 0.70 -0.03 113 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.65 -0.03 104 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.60 -0.03 96 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.55 -0.03 88 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.50 -0.03 80 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.45 -0.03 72 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.40 -0.03 65 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.30 -0.04 49 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.21 -0.04 50 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.14 -0.03 56 0 2 0
29OCT26 2.40 C 0.00 0.00 0.00 0.08 -0.03 54 0 28 0
29OCT26 2.50 C 0.00 0.00 0.00 0.04 -0.03 53 0 63 0
29OCT26 2.60 C 0.00 0.00 0.00 0.02 -0.02 54 0 27 0
29OCT26 2.70 C 0.00 0.00 0.00 0.01 -0.01 57 0 122 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 69 0 8 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 102 0 130 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 111 0 151 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 120 0 237 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 129 0 113 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 137 0 242 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 145 0 75 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 153 0 15 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 160 0 5 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 167 0 8 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 174 0 10 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 180 0 68 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 187 0 68 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 193 0 115 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 199 0 165 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 205 0 151 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 210 0 90 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 216 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 221 0 15 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 226 0 46 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 231 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 255 0 13 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 276 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 285 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 295 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 303 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 312 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 320 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 328 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.70 -0.04 0 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.66 -0.03 61 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.61 -0.03 56 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.56 -0.04 51 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.52 -0.03 56 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.47 -0.04 51 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.43 -0.03 53 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.35 -0.03 53 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.28 -0.03 53 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.22 -0.02 54 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.17 -0.02 54 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.12 -0.02 52 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.09 -0.02 53 0 314 0
27NOV26 2.70 C 0.00 0.00 0.00 0.06 -0.02 51 0 212 0
27NOV26 2.80 C 0.00 0.00 0.00 0.05 0.00 55 0 248 0
27NOV26 2.90 C 0.00 0.00 0.00 0.04 0.00 57 0 243 0
27NOV26 3.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 226 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 -0.01 49 0 60 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 74 0 23 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 102 0 15 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 104 0 30 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.72 -0.03 53 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.67 -0.03 49 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.63 -0.03 52 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.58 -0.04 48 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.54 -0.03 49 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.50 -0.03 50 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.46 -0.03 49 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.39 -0.03 50 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.32 -0.03 49 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.26 -0.03 48 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.21 -0.03 48 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.17 -0.02 49 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.13 -0.03 48 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 0.11 -0.01 50 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.08 -0.02 48 0 15 0
30DEC26 2.90 C 0.00 0.00 0.00 0.07 -0.01 51 0 2 0
30DEC26 3.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 165 0
30DEC26 3.10 C 0.00 0.00 0.00 0.04 -0.01 50 0 212 0
30DEC26 3.20 C 0.00 0.00 0.00 0.03 0.00 50 0 69 0
30DEC26 3.30 C 0.00 0.00 0.00 0.02 0.00 49 0 228 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 70 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 72 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 80 0 9 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 90 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 94 0 17 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 104 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 110 0 93 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 113 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 116 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 119 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 121 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 124 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 126 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 128 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 130 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 133 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 135 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 137 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 139 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 142 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 146 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 149 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 153 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 156 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 159 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 161 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 164 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 169 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 171 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 178 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28JAN27 1.70 C 0.00 0.00 0.00 0.73 -0.03 48 0 0 0
28JAN27 1.75 C 0.00 0.00 0.00 0.69 -0.03 50 0 0 0
28JAN27 1.80 C 0.00 0.00 0.00 0.64 -0.04 47 0 0 0
28JAN27 1.85 C 0.00 0.00 0.00 0.60 -0.04 47 0 0 0
28JAN27 1.90 C 0.00 0.00 0.00 0.56 -0.04 48 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.52 -0.04 47 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.49 -0.03 49 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.42 -0.03 49 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.35 -0.03 47 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.30 -0.03 48 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.25 -0.03 48 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.21 -0.02 49 0 1 0
28JAN27 2.60 C 0.00 0.00 0.00 0.17 -0.02 48 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.14 -0.02 48 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.12 -0.01 49 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.10 -0.01 50 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.08 -0.01 50 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.06 -0.02 48 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.05 -0.01 49 0 15 0
28JAN27 3.30 C 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.76 -0.04 47 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.72 -0.04 47 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.68 -0.04 47 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.65 -0.03 49 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.61 -0.03 48 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.58 -0.02 49 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.54 -0.03 48 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.48 -0.03 49 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.42 -0.03 48 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.37 -0.02 49 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.32 -0.02 48 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.28 -0.03 48 0 100 0
30MAR27 2.60 C 0.00 0.00 0.00 0.24 -0.03 48 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.20 -0.03 47 0 40 0
30MAR27 2.80 C 0.00 0.00 0.00 0.18 -0.02 48 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.15 -0.02 47 0 0 0
30MAR27 3.00 C 0.12 0.12 0.12 0.13 -0.01 48 20 120 0
30MAR27 3.10 C 0.00 0.00 0.00 0.12 0.00 49 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.06 -0.01 48 0 15 0
30MAR27 3.60 C 0.00 0.00 0.00 0.05 -0.01 48 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.03 -0.01 46 0 25 0
30MAR27 3.90 C 0.00 0.00 0.00 0.02 -0.01 44 0 15 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 46 0 110 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 47 0 110 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 11 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 81 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 83 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 87 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 92 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 94 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 101 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 103 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 105 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 107 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 108 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 112 0 33 0
29JUN27 1.70 C 0.00 0.00 0.00 0.77 -0.05 57 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.73 -0.05 57 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.69 -0.06 57 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.66 -0.05 59 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.62 -0.06 57 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.59 -0.05 58 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.56 -0.05 59 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.50 -0.06 59 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.44 -0.06 57 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.39 -0.06 57 0 220 0
29JUN27 2.40 C 0.00 0.00 0.00 0.35 -0.06 58 0 220 0
29JUN27 2.50 C 0.00 0.00 0.00 0.31 -0.06 58 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.28 -0.06 59 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.24 -0.06 57 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.22 -0.05 59 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.20 -0.05 60 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.17 -0.05 59 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.16 -0.03 60 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.14 -0.04 60 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.12 -0.04 59 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.11 -0.04 59 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.10 -0.03 60 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.09 -0.03 60 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.08 -0.03 60 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.07 -0.03 60 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.06 -0.03 59 0 300 0
29JUN27 4.00 C 0.00 0.00 0.00 0.05 -0.03 58 0 450 0
29JUN27 4.10 C 0.00 0.00 0.00 0.04 -0.03 57 0 250 0
29JUN27 4.20 C 0.00 0.00 0.00 0.03 -0.03 54 0 100 0
29JUN27 4.30 C 0.00 0.00 0.00 0.02 -0.03 51 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.01 -0.03 47 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.01 0.00 52 0 100 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 0.00 53 0 200 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 57 0 310 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 59 0 550 0
29JUN27 5.75 C 0.00 0.00 0.00 0.01 0.00 61 0 317 0
29JUN27 6.00 C 0.00 0.00 0.00 0.01 0.00 63 0 158 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 67 0 150 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29SEP27 1.70 C 0.00 0.00 0.00 0.80 -0.04 69 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.76 -0.04 68 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.73 -0.03 70 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 0.69 -0.04 67 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.66 -0.04 68 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.63 -0.04 68 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.60 -0.04 68 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.56 -0.04 71 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.51 -0.04 70 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.46 -0.04 69 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.42 -0.03 69 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.37 -0.04 67 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.34 -0.03 68 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.31 -0.03 68 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.29 -0.02 69 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.27 -0.02 69 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.25 -0.02 70 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.23 -0.02 70 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.21 -0.01 69 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.19 -0.02 69 0 15 0
29SEP27 3.40 C 0.00 0.00 0.00 0.18 -0.01 70 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.16 -0.02 69 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.14 -0.03 67 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.13 -0.03 67 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.12 -0.03 67 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.11 -0.03 67 0 165 0
29SEP27 4.00 C 0.00 0.00 0.00 0.10 -0.03 67 0 44 0
29SEP27 4.10 C 0.00 0.00 0.00 0.09 -0.03 66 0 240 0
29SEP27 4.20 C 0.00 0.00 0.00 0.08 -0.03 65 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.07 -0.03 65 0 150 0
29SEP27 4.40 C 0.00 0.00 0.00 0.06 -0.03 63 0 300 0
29SEP27 4.50 C 0.00 0.00 0.00 0.05 -0.03 62 0 378 0
29SEP27 4.60 C 0.00 0.00 0.00 0.04 -0.03 60 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.03 -0.03 57 0 600 0
29SEP27 4.80 C 0.00 0.00 0.00 0.02 -0.03 54 0 150 0
29SEP27 4.90 C 0.00 0.00 0.00 0.01 -0.03 49 0 150 0
29SEP27 5.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 300 0
29SEP27 5.25 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.01 0.00 54 0 450 0
TOTAL CALL 20 14,245 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 81 0 100 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 64 0 105 0
29OCT26 2.20 P 0.00 0.00 0.00 0.02 0.00 58 0 82 0
29OCT26 2.30 P 0.00 0.00 0.00 0.05 +0.01 61 0 324 0
29OCT26 2.40 P 0.00 0.00 0.00 0.09 +0.01 58 0 290 0
29OCT26 2.50 P 0.00 0.00 0.00 0.15 +0.02 57 0 358 0
29OCT26 2.60 P 0.00 0.00 0.00 0.22 +0.01 51 0 207 0
29OCT26 2.70 P 0.00 0.00 0.00 0.31 +0.02 51 0 278 0
29OCT26 2.80 P 0.00 0.00 0.00 0.41 +0.03 63 0 180 0
29OCT26 2.90 P 0.00 0.00 0.00 0.51 +0.04 74 0 23 0
29OCT26 3.00 P 0.00 0.00 0.00 0.61 +0.04 84 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.71 +0.04 93 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.81 +0.04 103 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.91 +0.04 111 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.01 +0.04 119 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 1.11 +0.04 127 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 1.21 +0.04 135 0 46 0
29OCT26 3.70 P 0.00 0.00 0.00 1.32 +0.05 169 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 1.42 +0.05 177 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.52 +0.05 184 0 15 0
29OCT26 4.00 P 0.00 0.00 0.00 1.62 +0.05 192 0 45 0
29OCT26 4.10 P 0.00 0.00 0.00 1.72 +0.05 199 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.82 +0.05 206 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.92 +0.05 212 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 2.02 +0.05 219 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 2.12 +0.05 225 0 15 0
29OCT26 4.60 P 0.00 0.00 0.00 2.22 +0.05 232 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 2.32 +0.05 238 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 2.42 +0.05 243 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 2.52 +0.05 249 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 2.62 +0.05 254 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 2.87 +0.05 267 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 3.12 +0.05 279 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 3.37 +0.05 290 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 3.62 +0.05 302 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 3.87 +0.05 312 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 4.12 +0.05 323 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 4.37 +0.05 332 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 4.62 +0.05 342 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 4.87 +0.05 351 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 5.12 +0.05 359 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.01 0.00 62 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 53 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.03 0.00 54 0 110 0
27NOV26 2.10 P 0.00 0.00 0.00 0.05 0.00 54 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.08 +0.01 54 0 467 0
27NOV26 2.30 P 0.12 0.12 0.12 0.12 +0.01 55 20 357 +20
27NOV26 2.40 P 0.00 0.00 0.00 0.17 +0.02 55 0 210 0
27NOV26 2.50 P 0.00 0.00 0.00 0.23 +0.03 56 0 61 0
27NOV26 2.60 P 0.00 0.00 0.00 0.29 +0.02 54 0 100 0
27NOV26 2.70 P 0.00 0.00 0.00 0.36 +0.02 52 0 60 0
27NOV26 2.80 P 0.00 0.00 0.00 0.44 +0.02 51 0 30 0
27NOV26 2.90 P 0.00 0.00 0.00 0.53 +0.03 53 0 60 0
27NOV26 3.00 P 0.00 0.00 0.00 0.62 +0.03 53 0 60 0
27NOV26 3.10 P 0.00 0.00 0.00 0.71 +0.03 50 0 10 0
27NOV26 3.20 P 0.00 0.00 0.00 0.81 +0.03 54 0 20 0
27NOV26 3.30 P 0.00 0.00 0.00 0.91 +0.04 59 0 45 0
27NOV26 3.40 P 0.00 0.00 0.00 1.01 +0.04 63 0 52 0
27NOV26 3.50 P 0.00 0.00 0.00 1.11 +0.04 67 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 1.21 +0.04 71 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 1.32 +0.05 87 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 1.42 +0.05 91 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.52 +0.05 95 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.62 +0.05 99 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.72 +0.05 102 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.82 +0.05 105 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.92 +0.05 109 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 2.02 +0.05 112 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 2.12 +0.05 115 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 2.22 +0.05 118 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 2.32 +0.05 121 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 2.42 +0.05 124 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 2.52 +0.05 127 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 2.62 +0.05 130 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 2.87 +0.05 137 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 3.12 +0.05 144 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 3.37 +0.05 150 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 3.62 +0.05 155 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 3.87 +0.05 161 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 4.12 +0.05 166 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 0.00 45 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.03 +0.01 52 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.04 +0.01 53 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.05 +0.01 52 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.06 +0.01 52 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.08 0.00 50 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.12 +0.02 51 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.16 +0.01 50 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.21 +0.02 51 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.27 +0.02 51 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.33 +0.02 50 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.40 +0.02 50 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.47 +0.02 48 0 2 0
30DEC26 2.90 P 0.00 0.00 0.00 0.56 +0.03 51 0 25 0
30DEC26 3.00 P 0.00 0.00 0.00 0.64 +0.03 49 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.73 +0.03 50 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.82 +0.03 49 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.91 +0.03 46 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 1.01 +0.03 49 0 79 0
30DEC26 3.50 P 0.00 0.00 0.00 1.11 +0.04 52 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.21 +0.04 55 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.32 +0.05 66 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.42 +0.05 69 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.52 +0.05 72 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.62 +0.05 75 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.72 +0.05 78 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.82 +0.05 81 0 15 0
30DEC26 4.30 P 0.00 0.00 0.00 1.92 +0.05 83 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.02 +0.05 86 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.12 +0.05 88 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.22 +0.05 91 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.32 +0.05 93 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.42 +0.05 95 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.52 +0.05 97 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.62 +0.05 99 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.87 +0.05 105 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 3.12 +0.05 109 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 3.37 +0.05 114 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 3.62 +0.05 119 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.87 +0.05 123 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 4.12 +0.05 127 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 4.37 +0.05 131 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 4.62 +0.05 135 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.87 +0.05 138 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 5.12 +0.05 142 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 5.37 +0.05 145 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 5.62 +0.05 148 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 5.87 +0.05 151 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 6.12 +0.05 154 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 6.37 +0.05 157 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 6.62 +0.05 160 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 6.87 +0.05 162 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 7.12 +0.05 165 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 7.36 +0.04 156 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 7.62 +0.05 170 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 8.12 +0.05 175 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 8.62 +0.05 179 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 9.12 +0.05 184 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 9.62 +0.05 188 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 10.12 +0.05 192 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 10.62 +0.05 196 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 11.12 +0.05 200 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 11.62 +0.05 203 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 12.12 +0.05 207 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 12.61 +0.04 197 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 13.12 +0.05 214 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 13.62 +0.05 217 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 14.12 +0.05 220 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 14.62 +0.05 223 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 15.12 +0.05 226 0 0 0
28JAN27 1.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 1.75 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
28JAN27 1.80 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
28JAN27 1.85 P 0.00 0.00 0.00 0.05 +0.01 52 0 0 0
28JAN27 1.90 P 0.00 0.00 0.00 0.06 +0.01 52 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.07 +0.01 51 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.08 0.00 50 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.11 +0.01 50 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.15 +0.02 50 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.19 +0.02 49 0 0 0
28JAN27 2.40 P 0.26 0.26 0.26 0.24 +0.02 49 1 1 +1
28JAN27 2.50 P 0.00 0.00 0.00 0.30 +0.02 50 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.36 +0.02 49 0 18 0
28JAN27 2.70 P 0.00 0.00 0.00 0.43 +0.02 49 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.50 +0.02 48 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.58 +0.02 49 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.66 +0.02 48 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.75 +0.03 50 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.84 +0.03 50 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.93 +0.03 50 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 1.02 +0.03 49 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 1.11 +0.03 46 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 1.21 +0.03 49 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.07 0.00 50 0 0 0
30MAR27 1.85 P 0.09 0.09 0.09 0.08 0.00 49 150 150 +150
30MAR27 1.90 P 0.10 0.10 0.10 0.09 0.00 48 15 15 +15
30MAR27 1.95 P 0.00 0.00 0.00 0.11 +0.01 50 0 0 0
30MAR27 2.00 P 0.13 0.13 0.13 0.12 0.00 48 15 15 +15
30MAR27 2.10 P 0.00 0.00 0.00 0.16 +0.01 49 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.20 +0.01 49 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.25 +0.02 49 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.30 +0.02 49 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.36 +0.03 49 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.42 +0.02 49 0 100 0
30MAR27 2.70 P 0.00 0.00 0.00 0.48 +0.02 48 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.55 +0.02 48 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.63 +0.02 49 0 100 0
30MAR27 3.00 P 0.00 0.00 0.00 0.71 +0.03 49 0 100 0
30MAR27 3.10 P 0.00 0.00 0.00 0.79 +0.03 49 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.87 +0.03 48 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.96 +0.03 49 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.05 +0.03 50 0 100 0
30MAR27 3.50 P 0.00 0.00 0.00 1.14 +0.03 50 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 1.23 +0.03 49 0 100 0
30MAR27 3.70 P 0.00 0.00 0.00 1.32 +0.03 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.42 +0.04 50 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.52 +0.04 52 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.62 +0.04 55 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.72 +0.05 57 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.82 +0.05 58 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.92 +0.05 60 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.02 +0.05 62 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.12 +0.05 64 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.22 +0.05 65 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.32 +0.05 67 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 2.42 +0.05 69 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 2.52 +0.05 70 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 2.62 +0.05 72 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.87 +0.05 76 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 3.12 +0.05 79 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 3.37 +0.05 83 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 3.62 +0.05 86 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.87 +0.05 89 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 4.12 +0.05 92 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 4.37 +0.05 95 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 4.62 +0.05 97 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.87 +0.05 100 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 5.12 +0.05 102 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 5.37 +0.05 105 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 5.62 +0.05 107 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 5.87 +0.05 109 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 6.12 +0.05 112 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 6.37 +0.05 114 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 6.62 +0.05 116 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 6.87 +0.05 118 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 7.12 +0.05 120 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 7.36 +0.04 115 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 7.62 +0.05 124 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 8.12 +0.05 127 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 8.62 +0.05 131 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 9.12 +0.05 134 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 9.62 +0.05 137 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 10.12 +0.05 140 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 10.62 +0.05 143 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 11.12 +0.05 146 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 11.62 +0.05 148 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 12.12 +0.05 151 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 12.61 +0.04 146 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.29 -0.02 57 0 15 0
29JUN27 1.75 P 0.00 0.00 0.00 0.31 -0.03 56 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.34 -0.03 56 0 30 0
29JUN27 1.85 P 0.00 0.00 0.00 0.37 -0.03 56 0 15 0
29JUN27 1.90 P 0.00 0.00 0.00 0.40 -0.03 56 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.43 -0.03 55 0 15 0
29JUN27 2.00 P 0.00 0.00 0.00 0.47 -0.02 56 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.53 -0.02 55 0 30 0
29JUN27 2.20 P 0.00 0.00 0.00 0.60 -0.02 54 0 2 0
29JUN27 2.30 P 0.00 0.00 0.00 0.68 -0.01 55 0 235 0
29JUN27 2.40 P 0.00 0.00 0.00 0.75 -0.02 54 0 220 0
29JUN27 2.50 P 0.00 0.00 0.00 0.85 +0.01 57 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.94 -0.01 59 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 1.02 -0.01 58 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 1.11 0.00 59 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 1.19 -0.01 57 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.28 0.00 58 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 1.37 0.00 58 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.46 0.00 58 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.55 0.00 58 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.64 0.00 57 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 1.74 +0.01 60 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.83 +0.01 58 0 1 0
29JUN27 3.70 P 0.00 0.00 0.00 1.92 +0.01 57 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 2.02 +0.02 59 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 2.11 +0.01 57 0 17 0
29JUN27 4.00 P 0.00 0.00 0.00 2.21 +0.02 60 0 2 0
29JUN27 4.10 P 0.00 0.00 0.00 2.30 +0.01 57 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 2.40 +0.02 60 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 2.49 +0.02 56 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 2.59 +0.02 59 0 30 0
29JUN27 4.50 P 0.00 0.00 0.00 2.69 +0.03 61 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 2.78 +0.02 57 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 2.88 +0.03 60 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 2.98 +0.03 62 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 3.07 +0.02 56 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 3.17 +0.03 59 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 3.41 +0.03 56 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 3.65 +0.02 44 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 3.90 +0.03 61 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 4.02 -0.09 0 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 4.25 -0.10 0 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 4.49 -0.11 0 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 4.73 -0.11 0 0 7 0
29JUN27 7.00 P 0.00 0.00 0.00 4.96 -0.12 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 5.20 -0.13 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 5.44 -0.13 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 5.68 -0.13 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 5.91 -0.15 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 6.15 -0.15 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 6.39 -0.16 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 6.62 -0.17 0 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.39 -0.01 66 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.42 -0.01 66 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.45 -0.01 65 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.48 -0.01 65 0 15 0
29SEP27 1.90 P 0.00 0.00 0.00 0.52 0.00 66 0 15 0
29SEP27 1.95 P 0.00 0.00 0.00 0.55 0.00 66 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.58 0.00 66 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.65 0.00 66 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.72 0.00 65 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.79 0.00 65 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.86 0.00 64 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.94 +0.01 64 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 1.01 0.00 63 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 1.13 +0.01 69 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 1.21 +0.01 68 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 1.29 +0.01 68 0 100 0
29SEP27 3.00 P 0.00 0.00 0.00 1.38 +0.01 69 0 100 0
29SEP27 3.10 P 0.00 0.00 0.00 1.46 +0.01 68 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.55 +0.01 68 0 1 0
29SEP27 3.30 P 0.00 0.00 0.00 1.64 +0.02 69 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 1.72 +0.01 68 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 1.81 +0.01 68 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 1.90 +0.01 68 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.99 +0.01 68 0 100 0
29SEP27 3.80 P 0.00 0.00 0.00 2.08 +0.01 68 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 2.17 +0.01 67 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 2.27 +0.02 69 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 2.36 +0.02 68 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 2.45 +0.02 68 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 2.54 +0.02 67 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 2.64 +0.02 69 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 2.73 +0.02 68 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 2.83 +0.03 70 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 2.92 +0.02 68 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 3.01 +0.02 67 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 3.11 +0.02 69 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 3.20 +0.02 67 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 3.44 +0.02 67 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 3.68 +0.03 68 0 0 0
TOTAL PUT 201 5,720 +201
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZSI - SANHUA CLOSING PRICE HK$ 22.840
23OCT26 15.50 C 0.00 0.00 0.00 7.44 +1.35 262 0 0 0
23OCT26 15.75 C 0.00 0.00 0.00 7.19 +1.35 253 0 0 0
23OCT26 16.00 C 0.00 0.00 0.00 6.94 +1.35 244 0 0 0
23OCT26 16.25 C 0.00 0.00 0.00 6.71 +1.28 245 0 0 0
23OCT26 16.50 C 0.00 0.00 0.00 6.45 +1.36 231 0 0 0
23OCT26 16.75 C 0.00 0.00 0.00 6.19 +1.28 217 0 0 0
23OCT26 17.00 C 0.00 0.00 0.00 5.96 +1.37 218 0 0 0
23OCT26 17.25 C 0.00 0.00 0.00 5.69 +1.27 200 0 0 0
23OCT26 17.50 C 0.00 0.00 0.00 5.44 +1.35 192 0 0 0
23OCT26 17.75 C 0.00 0.00 0.00 5.20 +1.36 188 0 0 0
23OCT26 18.00 C 0.00 0.00 0.00 4.95 +1.28 179 0 0 0
23OCT26 18.25 C 0.00 0.00 0.00 4.71 +1.30 175 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 4.44 +1.28 159 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 4.19 +1.27 151 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 3.94 +1.35 143 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 3.69 +1.34 135 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 3.42 +1.32 120 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 3.19 +1.33 119 0 15 0
23OCT26 20.00 C 0.00 0.00 0.00 2.85 +1.23 64 0 15 0
23OCT26 20.50 C 0.00 0.00 0.00 2.42 +1.27 89 0 75 0
23OCT26 21.00 C 0.00 0.00 0.00 1.87 +1.11 56 0 60 0
23OCT26 21.50 C 1.47 1.54 1.40 1.42 +0.96 58 45 45 +15
23OCT26 22.00 C 0.52 1.12 0.52 0.99 +0.74 54 30 38 0
23OCT26 22.50 C 0.28 0.62 0.28 0.67 +0.55 58 144 125 +125
23OCT26 23.00 C 0.23 0.76 0.23 0.40 +0.35 57 158 112 +112
23OCT26 23.50 C 0.17 0.43 0.17 0.22 +0.20 56 105 105 +105
23OCT26 24.00 C 0.00 0.00 0.00 0.11 +0.10 56 0 0 0
23OCT26 24.50 C 0.00 0.00 0.00 0.06 +0.05 59 0 0 0
23OCT26 25.00 C 0.00 0.00 0.00 0.03 +0.02 61 0 0 0
23OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
23OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
23OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
23OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
23OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
23OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
23OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
23OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
23OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 6.94 +1.34 138 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.45 +1.35 131 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.96 +1.33 123 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.44 +1.30 108 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.95 +1.28 101 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.44 +1.28 89 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.94 +1.30 80 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.48 +1.29 79 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 2.94 +1.18 62 0 105 0
29OCT26 21.00 C 0.00 0.00 0.00 2.01 +0.99 53 0 158 0
29OCT26 22.00 C 0.73 1.45 0.73 1.24 +0.73 52 78 135 +60
29OCT26 23.00 C 0.47 0.66 0.47 0.71 +0.48 54 280 365 +235
29OCT26 24.00 C 0.31 0.44 0.31 0.33 +0.25 52 195 184 +67
29OCT26 25.00 C 0.13 0.22 0.13 0.14 +0.12 52 7 80 0
29OCT26 26.00 C 0.09 0.09 0.09 0.05 +0.04 52 600 399 -137
29OCT26 27.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 135 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 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 74 0 152 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 81 0 235 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 88 0 100 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30OCT26 15.75 C 0.00 0.00 0.00 7.19 - 135 0 0 -
30OCT26 16.00 C 0.00 0.00 0.00 7.00 - 146 0 0 -
30OCT26 16.25 C 0.00 0.00 0.00 6.71 - 131 0 0 -
30OCT26 16.50 C 0.00 0.00 0.00 6.49 - 134 0 0 -
30OCT26 16.75 C 0.00 0.00 0.00 6.19 - 116 0 0 -
30OCT26 17.00 C 0.00 0.00 0.00 5.96 - 117 0 0 -
30OCT26 17.25 C 0.00 0.00 0.00 5.69 - 107 0 0 -
30OCT26 17.50 C 0.00 0.00 0.00 5.44 - 102 0 0 -
30OCT26 17.75 C 0.00 0.00 0.00 5.20 - 100 0 0 -
30OCT26 18.00 C 0.00 0.00 0.00 4.95 - 96 0 0 -
30OCT26 18.25 C 0.00 0.00 0.00 4.71 - 93 0 0 -
30OCT26 18.50 C 0.00 0.00 0.00 4.44 - 84 0 0 -
30OCT26 18.75 C 0.00 0.00 0.00 4.19 - 80 0 0 -
30OCT26 19.00 C 0.00 0.00 0.00 3.94 - 76 0 0 -
30OCT26 19.25 C 0.00 0.00 0.00 3.69 - 71 0 0 -
30OCT26 19.50 C 0.00 0.00 0.00 3.48 - 74 0 0 -
30OCT26 19.75 C 0.00 0.00 0.00 3.24 - 71 0 0 -
30OCT26 20.00 C 0.00 0.00 0.00 2.94 - 59 0 0 -
30OCT26 20.50 C 0.00 0.00 0.00 2.45 - 52 0 0 -
30OCT26 21.00 C 0.00 0.00 0.00 2.03 - 53 0 0 -
30OCT26 21.50 C 1.13 1.13 1.13 1.63 - 52 15 15 -
30OCT26 22.00 C 0.83 0.83 0.83 1.27 - 51 15 15 -
30OCT26 22.50 C 0.70 0.93 0.70 0.97 - 51 75 15 -
30OCT26 23.00 C 0.68 0.70 0.68 0.72 - 52 35 35 -
30OCT26 23.50 C 0.69 0.69 0.69 0.51 - 51 15 15 -
30OCT26 24.00 C 0.00 0.00 0.00 0.36 - 52 0 0 -
30OCT26 24.50 C 0.00 0.00 0.00 0.24 - 51 0 0 -
30OCT26 25.00 C 0.00 0.00 0.00 0.16 - 52 0 0 -
30OCT26 25.50 C 0.00 0.00 0.00 0.10 - 51 0 0 -
30OCT26 26.00 C 0.00 0.00 0.00 0.07 - 53 0 0 -
30OCT26 26.50 C 0.00 0.00 0.00 0.04 - 52 0 0 -
30OCT26 27.00 C 0.00 0.00 0.00 0.03 - 54 0 0 -
30OCT26 27.50 C 0.00 0.00 0.00 0.01 - 50 0 0 -
30OCT26 28.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
30OCT26 28.50 C 0.00 0.00 0.00 0.01 - 58 0 0 -
30OCT26 29.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
30OCT26 29.50 C 0.00 0.00 0.00 0.01 - 66 0 0 -
30OCT26 30.00 C 0.00 0.00 0.00 0.01 - 70 0 0 -
30OCT26 30.50 C 0.00 0.00 0.00 0.01 - 73 0 0 -
30OCT26 31.00 C 0.00 0.00 0.00 0.01 - 77 0 0 -
30OCT26 31.50 C 0.00 0.00 0.00 0.01 - 80 0 0 -
27NOV26 16.00 C 0.00 0.00 0.00 7.00 +1.35 70 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 6.52 +1.35 67 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 5.96 +1.18 54 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.52 +1.38 57 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 4.96 +1.19 45 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.44 +1.11 37 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.02 +1.10 42 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.56 +1.03 41 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.21 +1.04 45 0 15 0
27NOV26 21.00 C 0.00 0.00 0.00 2.46 +0.95 45 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 1.79 +0.76 44 0 66 0
27NOV26 23.00 C 0.00 0.00 0.00 1.28 +0.61 44 0 15 0
27NOV26 24.00 C 0.79 1.15 0.79 0.88 +0.46 44 32 47 +2
27NOV26 25.00 C 0.48 0.48 0.48 0.59 +0.33 45 3 60 -3
27NOV26 26.00 C 0.00 0.00 0.00 0.38 +0.22 45 0 120 0
27NOV26 27.00 C 0.00 0.00 0.00 0.24 +0.15 45 0 115 0
27NOV26 28.00 C 0.00 0.00 0.00 0.15 +0.10 45 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.09 +0.06 45 0 550 0
27NOV26 30.00 C 0.08 0.08 0.08 0.06 +0.05 47 100 311 +86
27NOV26 31.00 C 0.00 0.00 0.00 0.03 +0.02 45 0 75 0
27NOV26 32.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 100 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.02 +1.37 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.52 +1.26 45 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.01 +1.21 40 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.52 +1.15 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.16 +1.19 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.65 +1.00 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.24 +0.96 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.93 +0.97 44 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 3.56 +1.07 44 0 25 0
30DEC26 21.00 C 0.00 0.00 0.00 2.82 +0.89 43 0 29 0
30DEC26 22.00 C 0.00 0.00 0.00 2.23 +0.77 43 0 102 0
30DEC26 23.00 C 0.00 0.00 0.00 1.72 +0.64 43 0 66 0
30DEC26 24.00 C 1.56 1.62 1.56 1.31 +0.51 43 32 77 -13
30DEC26 25.00 C 1.12 1.12 1.07 1.00 +0.44 43 500 510 +361
30DEC26 26.00 C 0.00 0.00 0.00 0.75 +0.35 44 0 91 0
30DEC26 27.00 C 0.00 0.00 0.00 0.54 +0.25 43 0 90 0
30DEC26 28.00 C 0.00 0.00 0.00 0.40 +0.20 44 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 0.29 +0.15 44 0 25 0
30DEC26 30.00 C 0.00 0.00 0.00 0.21 +0.12 44 0 117 0
30DEC26 31.00 C 0.00 0.00 0.00 0.14 +0.08 44 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.10 +0.06 44 0 100 0
30DEC26 33.00 C 0.00 0.00 0.00 0.07 +0.05 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.05 +0.04 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 7.02 +1.26 36 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 6.59 +1.20 40 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 6.25 +1.27 47 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 5.71 +1.05 41 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 5.30 +1.02 42 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 4.91 +1.00 43 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 4.51 +0.96 42 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 4.15 +0.91 43 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 3.84 +1.03 44 0 20 0
28JAN27 21.00 C 0.00 0.00 0.00 3.14 +0.87 43 0 14 0
28JAN27 22.00 C 0.00 0.00 0.00 2.58 +0.77 43 0 32 0
28JAN27 23.00 C 0.00 0.00 0.00 2.09 +0.66 43 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 1.67 +0.56 43 0 3 0
28JAN27 25.00 C 0.00 0.00 0.00 1.35 +0.49 44 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 1.07 +0.41 44 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.85 +0.34 44 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.68 +0.29 45 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.52 +0.23 44 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.40 +0.18 44 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.31 +0.15 45 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 0.23 +0.11 44 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 0.17 +0.08 44 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.30 +1.20 42 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.91 +1.19 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.50 +1.14 43 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.11 +1.16 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.72 +1.03 43 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.34 +1.05 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.00 +0.99 44 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.66 +0.96 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.37 +0.95 44 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.75 +0.74 44 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.23 +0.68 44 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.76 +0.68 44 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.44 +0.69 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.00 +0.54 44 0 45 0
30MAR27 26.00 C 0.00 0.00 0.00 1.70 +0.48 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.44 +0.43 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.23 +0.40 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.04 +0.34 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.87 +0.27 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.72 +0.23 45 0 100 0
30MAR27 32.00 C 0.00 0.00 0.00 0.60 +0.20 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.49 +0.16 45 0 15 0
30MAR27 34.00 C 0.43 0.43 0.43 0.41 +0.14 45 2 2 +2
30MAR27 35.00 C 0.00 0.00 0.00 0.34 +0.12 45 0 10 0
29JUN27 16.00 C 0.00 0.00 0.00 7.77 +1.19 45 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.37 +1.14 44 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.05 +1.19 45 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.64 +1.13 44 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.31 +1.03 45 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.99 +1.04 45 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.66 +1.04 45 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.37 +0.99 45 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.06 +0.97 45 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.52 +0.90 45 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.03 +0.82 45 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.60 +0.79 45 0 48 0
29JUN27 24.00 C 0.00 0.00 0.00 3.21 +0.67 46 0 297 0
29JUN27 25.00 C 0.00 0.00 0.00 2.82 +0.60 45 0 550 0
29JUN27 26.00 C 0.00 0.00 0.00 2.58 +0.59 46 0 302 0
29JUN27 27.00 C 0.00 0.00 0.00 2.28 +0.54 46 0 73 0
29JUN27 28.00 C 0.00 0.00 0.00 2.05 +0.55 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.81 +0.48 47 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 1.60 +0.44 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 1.41 +0.40 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.24 +0.36 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.09 +0.33 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.96 +0.30 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.84 +0.27 47 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 8.01 +1.15 45 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 7.67 +1.15 45 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 7.32 +1.07 45 0 40 0
29SEP27 17.50 C 0.00 0.00 0.00 6.99 +1.02 45 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.70 +1.03 46 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.42 +1.07 46 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.08 +0.96 46 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.83 +1.01 46 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.63 +1.06 47 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.04 +0.91 46 0 0 0
29SEP27 22.00 C 4.87 4.87 4.87 4.59 +0.86 46 3 3 0
29SEP27 23.00 C 0.00 0.00 0.00 4.17 +0.81 46 0 67 0
29SEP27 24.00 C 0.00 0.00 0.00 3.80 +0.76 47 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.45 +0.70 47 0 5 0
29SEP27 26.00 C 0.00 0.00 0.00 3.15 +0.65 47 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 2.86 +0.59 47 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 2.60 +0.54 47 0 30 0
29SEP27 29.00 C 0.00 0.00 0.00 2.39 +0.55 47 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.18 +0.50 48 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.96 +0.46 47 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 1.80 +0.44 48 0 60 0
29SEP27 33.00 C 0.00 0.00 0.00 1.62 +0.41 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 1.48 +0.39 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.34 +0.36 48 0 9 0
TOTAL CALL 2,469 7,654 +1,017
23OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
23OCT26 15.75 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
23OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
23OCT26 16.25 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
23OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
23OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
23OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
23OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
23OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
23OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 125 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 0.00 112 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 0.01 -0.01 77 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 0.01 -0.02 71 0 0 0
23OCT26 20.50 P 0.00 0.00 0.00 0.01 -0.07 60 0 0 0
23OCT26 21.00 P 0.00 0.00 0.00 0.03 -0.17 59 0 45 0
23OCT26 21.50 P 0.08 0.08 0.08 0.08 -0.31 59 15 60 0
23OCT26 22.00 P 0.20 0.20 0.18 0.17 -0.51 58 30 30 -19
23OCT26 22.50 P 0.47 0.47 0.34 0.32 -0.74 57 60 75 0
23OCT26 23.00 P 0.55 0.59 0.55 0.58 -0.88 60 37 7 +7
23OCT26 23.50 P 0.00 0.00 0.00 0.90 -1.03 60 0 6 0
23OCT26 24.00 P 1.20 1.20 1.20 1.29 -1.13 61 15 15 +15
23OCT26 24.50 P 1.43 1.43 1.43 1.71 -1.21 58 15 15 +15
23OCT26 25.00 P 0.00 0.00 0.00 2.18 -1.29 58 0 0 0
23OCT26 25.50 P 0.00 0.00 0.00 2.67 -1.35 62 0 0 0
23OCT26 26.00 P 0.00 0.00 0.00 3.16 -1.37 0 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 3.66 -1.39 0 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 4.16 -1.37 0 0 0 0
23OCT26 27.50 P 0.00 0.00 0.00 4.66 -1.40 0 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 5.16 -1.28 0 0 0 0
23OCT26 28.50 P 0.00 0.00 0.00 5.66 -1.31 0 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 6.16 -1.40 0 0 0 0
23OCT26 29.50 P 0.00 0.00 0.00 6.66 -1.30 0 0 0 0
23OCT26 30.00 P 0.00 0.00 0.00 7.16 -1.31 0 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 7.66 -1.35 0 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 8.16 -1.31 0 0 0 0
23OCT26 31.50 P 0.00 0.00 0.00 8.66 -1.36 0 0 0 0
23OCT26 32.00 P 0.00 0.00 0.00 9.16 -1.29 0 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 9.66 -1.26 0 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 10.16 -1.38 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 -0.04 54 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.02 -0.07 53 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 0.05 -0.11 55 0 67 0
29OCT26 21.00 P 0.24 0.24 0.15 0.15 -0.30 53 320 431 +295
29OCT26 22.00 P 0.40 0.44 0.33 0.41 -0.55 54 265 76 -68
29OCT26 23.00 P 0.71 0.71 0.65 0.87 -0.76 55 116 427 +115
29OCT26 24.00 P 0.00 0.00 0.00 1.48 -1.01 53 0 146 0
29OCT26 25.00 P 0.00 0.00 0.00 2.29 -1.18 53 0 61 0
29OCT26 26.00 P 0.00 0.00 0.00 3.20 -1.33 53 0 143 0
29OCT26 27.00 P 0.00 0.00 0.00 4.17 -1.36 54 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.16 -1.32 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.16 -1.40 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.16 -1.34 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.16 -1.31 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.16 -1.29 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.16 -1.38 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 11.16 -1.31 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 12.16 -1.32 0 0 0 0
30OCT26 15.75 P 0.00 0.00 0.00 0.01 - 96 0 0 -
30OCT26 16.00 P 0.00 0.00 0.00 0.01 - 92 0 0 -
30OCT26 16.25 P 0.00 0.00 0.00 0.01 - 89 0 0 -
30OCT26 16.50 P 0.00 0.00 0.00 0.01 - 85 0 0 -
30OCT26 16.75 P 0.00 0.00 0.00 0.01 - 82 0 0 -
30OCT26 17.00 P 0.00 0.00 0.00 0.01 - 78 0 0 -
30OCT26 17.25 P 0.00 0.00 0.00 0.01 - 75 0 0 -
30OCT26 17.50 P 0.00 0.00 0.00 0.01 - 72 0 0 -
30OCT26 17.75 P 0.00 0.00 0.00 0.01 - 68 0 0 -
30OCT26 18.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
30OCT26 18.25 P 0.00 0.00 0.00 0.01 - 61 0 0 -
30OCT26 18.50 P 0.00 0.00 0.00 0.01 - 58 0 0 -
30OCT26 18.75 P 0.00 0.00 0.00 0.01 - 55 0 0 -
30OCT26 19.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
30OCT26 19.25 P 0.00 0.00 0.00 0.02 - 54 0 0 -
30OCT26 19.50 P 0.00 0.00 0.00 0.03 - 54 0 0 -
30OCT26 19.75 P 0.00 0.00 0.00 0.04 - 54 0 0 -
30OCT26 20.00 P 0.00 0.00 0.00 0.06 - 54 0 0 -
30OCT26 20.50 P 0.17 0.17 0.15 0.10 - 53 25 25 -
30OCT26 21.00 P 0.28 0.28 0.22 0.17 - 52 33 33 -
30OCT26 21.50 P 0.44 0.44 0.36 0.28 - 53 35 35 -
30OCT26 22.00 P 0.48 0.48 0.47 0.44 - 53 30 30 -
30OCT26 22.50 P 0.70 0.70 0.65 0.64 - 53 45 45 -
30OCT26 23.00 P 0.95 0.95 0.95 0.88 - 53 15 15 -
30OCT26 23.50 P 0.00 0.00 0.00 1.20 - 54 0 0 -
30OCT26 24.00 P 0.00 0.00 0.00 1.54 - 54 0 0 -
30OCT26 24.50 P 0.00 0.00 0.00 1.89 - 52 0 0 -
30OCT26 25.00 P 0.00 0.00 0.00 2.31 - 52 0 0 -
30OCT26 25.50 P 0.00 0.00 0.00 2.75 - 52 0 0 -
30OCT26 26.00 P 0.00 0.00 0.00 3.21 - 52 0 0 -
30OCT26 26.50 P 0.00 0.00 0.00 3.69 - 53 0 0 -
30OCT26 27.00 P 0.00 0.00 0.00 4.20 - 61 0 0 -
30OCT26 27.50 P 0.00 0.00 0.00 4.69 - 64 0 0 -
30OCT26 28.00 P 0.00 0.00 0.00 5.16 - 0 0 0 -
30OCT26 28.50 P 0.00 0.00 0.00 5.66 - 0 0 0 -
30OCT26 29.00 P 0.00 0.00 0.00 6.19 - 78 0 0 -
30OCT26 29.50 P 0.00 0.00 0.00 6.79 - 106 0 0 -
30OCT26 30.00 P 0.00 0.00 0.00 7.16 - 0 0 0 -
30OCT26 30.50 P 0.00 0.00 0.00 7.66 - 0 0 0 -
30OCT26 31.00 P 0.00 0.00 0.00 8.17 - 86 0 0 -
30OCT26 31.50 P 0.00 0.00 0.00 8.66 - 0 0 0 -
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.02 -0.03 44 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.04 -0.04 46 0 0 0
27NOV26 18.00 P 0.10 0.10 0.10 0.07 -0.06 46 6 0 -6
27NOV26 18.50 P 0.00 0.00 0.00 0.10 -0.09 45 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.15 -0.13 45 0 45 0
27NOV26 19.50 P 0.00 0.00 0.00 0.22 -0.18 45 0 117 0
27NOV26 20.00 P 0.00 0.00 0.00 0.31 -0.23 46 0 60 0
27NOV26 21.00 P 0.64 0.64 0.64 0.57 -0.35 46 15 30 +10
27NOV26 22.00 P 0.00 0.00 0.00 0.94 -0.51 46 0 25 0
27NOV26 23.00 P 0.00 0.00 0.00 1.42 -0.62 46 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 2.03 -0.75 47 0 73 0
27NOV26 25.00 P 0.00 0.00 0.00 2.69 -1.01 45 0 15 0
27NOV26 26.00 P 0.00 0.00 0.00 3.59 -1.01 50 0 215 0
27NOV26 27.00 P 0.00 0.00 0.00 4.39 -1.18 48 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.36 -1.13 53 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 6.20 -1.36 46 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 7.24 -1.26 55 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 8.17 -1.40 49 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.16 -1.36 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 10.16 -1.42 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 11.21 -1.26 70 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 12.18 -1.36 68 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 -0.03 45 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.07 -0.05 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.11 -0.06 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.15 -0.09 44 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.20 -0.12 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.28 -0.15 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.36 -0.20 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.47 -0.24 44 0 30 0
30DEC26 20.00 P 0.00 0.00 0.00 0.60 -0.28 44 0 145 0
30DEC26 21.00 P 0.95 0.95 0.95 0.92 -0.40 44 100 130 +100
30DEC26 22.00 P 1.16 1.16 1.14 1.33 -0.52 45 2 16 -2
30DEC26 23.00 P 0.00 0.00 0.00 1.84 -0.64 45 0 121 0
30DEC26 24.00 P 0.00 0.00 0.00 2.43 -0.66 45 0 145 0
30DEC26 25.00 P 2.85 2.85 2.85 3.14 -0.75 46 15 100 0
30DEC26 26.00 P 0.00 0.00 0.00 3.85 -0.84 46 0 115 0
30DEC26 27.00 P 0.00 0.00 0.00 4.65 -0.95 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.43 -1.20 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.46 -1.10 50 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.38 -1.12 51 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.31 -1.26 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.19 -1.33 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.16 -1.42 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.21 -1.34 55 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.18 -1.36 54 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.12 -0.06 45 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.16 -0.08 45 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.21 -0.11 44 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.28 -0.13 44 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.36 -0.16 45 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.46 -0.20 45 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.57 -0.24 45 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.71 -0.27 45 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.85 -0.33 45 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 1.21 -0.42 45 0 58 0
28JAN27 22.00 P 0.00 0.00 0.00 1.66 -0.51 45 0 141 0
28JAN27 23.00 P 2.40 2.40 2.40 2.16 -0.63 45 13 148 +13
28JAN27 24.00 P 0.00 0.00 0.00 2.76 -0.61 46 0 105 0
28JAN27 25.00 P 0.00 0.00 0.00 3.44 -0.68 46 0 18 0
28JAN27 26.00 P 0.00 0.00 0.00 4.12 -0.80 45 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 4.88 -0.92 45 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 5.71 -0.96 46 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 6.55 -1.08 46 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 7.44 -1.18 46 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 8.35 -1.25 46 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 9.34 -1.22 49 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 10.29 -1.29 50 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.31 -0.13 45 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.39 -0.16 45 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.48 -0.18 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.58 -0.22 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.70 -0.24 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.84 -0.26 45 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.98 -0.30 45 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.15 -0.34 45 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.33 -0.37 46 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.73 -0.45 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.19 -0.53 45 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.72 -0.52 46 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.32 -0.59 46 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.93 -0.72 46 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.64 -0.85 46 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 5.38 -0.76 46 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.14 -0.89 46 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.94 -0.93 46 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.81 -1.05 47 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.65 -1.14 47 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.58 -1.11 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.49 -1.14 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.41 -1.18 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.34 -1.20 49 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.66 -0.13 47 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.77 -0.17 47 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.90 -0.18 47 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.05 -0.20 47 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.18 -0.25 47 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.34 -0.28 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.52 -0.30 46 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.71 -0.34 47 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.91 -0.37 46 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.35 -0.43 46 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.84 -0.50 46 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 3.41 -0.56 47 0 62 0
29JUN27 24.00 P 0.00 0.00 0.00 4.00 -0.60 47 0 310 0
29JUN27 25.00 P 0.00 0.00 0.00 4.59 -0.71 46 0 559 0
29JUN27 26.00 P 0.00 0.00 0.00 5.27 -0.77 47 0 300 0
29JUN27 27.00 P 0.00 0.00 0.00 5.98 -0.82 47 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 6.73 -0.87 47 0 9 0
29JUN27 29.00 P 0.00 0.00 0.00 7.50 -0.91 47 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.30 -0.97 47 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.12 -1.00 48 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.96 -1.04 48 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.85 -1.05 48 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.73 -1.09 48 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.66 -1.07 49 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.05 -0.17 48 0 4 0
29SEP27 16.50 P 0.00 0.00 0.00 1.20 -0.19 48 0 3 0
29SEP27 17.00 P 0.00 0.00 0.00 1.35 -0.22 48 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.53 -0.23 48 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.72 -0.24 48 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.88 -0.31 48 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.10 -0.31 48 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.31 -0.33 48 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.51 -0.39 47 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.99 -0.44 47 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.53 -0.46 48 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.07 -0.54 47 0 20 0
29SEP27 24.00 P 0.00 0.00 0.00 4.68 -0.58 48 0 10 0
29SEP27 25.00 P 0.00 0.00 0.00 5.31 -0.53 48 0 76 0
29SEP27 26.00 P 0.00 0.00 0.00 5.95 -0.72 48 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.65 -0.75 48 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 7.41 -0.76 48 0 15 0
29SEP27 29.00 P 0.00 0.00 0.00 8.14 -0.83 48 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.90 -0.87 48 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 9.73 -0.88 49 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 10.52 -0.93 49 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 11.35 -0.95 49 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 12.19 -0.97 49 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 13.02 -1.00 49 0 0 0
TOTAL PUT 1,207 5,087 +475
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$ 19.630
23OCT26 14.25 C 0.00 0.00 0.00 5.38 +0.15 0 0 0 0
23OCT26 14.50 C 0.00 0.00 0.00 5.13 +0.15 0 0 0 0
23OCT26 14.75 C 0.00 0.00 0.00 4.88 +0.15 0 0 0 0
23OCT26 15.00 C 0.00 0.00 0.00 4.63 +0.15 0 0 0 0
23OCT26 15.25 C 0.00 0.00 0.00 4.38 +0.15 0 0 0 0
23OCT26 15.50 C 0.00 0.00 0.00 4.13 +0.15 0 0 0 0
23OCT26 15.75 C 0.00 0.00 0.00 3.88 +0.15 0 0 0 0
23OCT26 16.00 C 0.00 0.00 0.00 3.63 +0.15 0 0 0 0
23OCT26 16.25 C 0.00 0.00 0.00 3.38 +0.15 0 0 0 0
23OCT26 16.50 C 0.00 0.00 0.00 3.13 +0.15 0 0 0 0
23OCT26 16.75 C 0.00 0.00 0.00 2.88 +0.15 0 0 0 0
23OCT26 17.00 C 0.00 0.00 0.00 2.63 +0.15 0 0 0 0
23OCT26 17.25 C 0.00 0.00 0.00 2.38 +0.15 0 0 0 0
23OCT26 17.50 C 0.00 0.00 0.00 2.13 +0.15 0 0 0 0
23OCT26 17.75 C 0.00 0.00 0.00 1.89 +0.15 52 0 0 0
23OCT26 18.00 C 0.00 0.00 0.00 1.64 +0.15 45 0 0 0
23OCT26 18.25 C 0.00 0.00 0.00 1.39 +0.13 39 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 1.15 +0.12 40 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 0.91 +0.08 37 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 0.72 +0.10 43 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 0.52 +0.06 40 0 15 0
23OCT26 19.50 C 0.00 0.00 0.00 0.36 +0.03 40 0 0 0
23OCT26 19.75 C 0.21 0.21 0.21 0.23 0.00 39 3 18 +3
23OCT26 20.00 C 0.00 0.00 0.00 0.14 -0.01 39 0 15 0
23OCT26 20.50 C 0.00 0.00 0.00 0.04 -0.02 39 0 14 0
23OCT26 21.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 15 0
23OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
23OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
23OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
23OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
23OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
23OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
23OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
23OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
23OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
23OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
23OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
23OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
23OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 203 0 1,500 0
29OCT26 15.00 C 0.00 0.00 0.00 4.64 +0.15 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.15 +0.16 66 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.65 +0.15 58 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.16 +0.13 57 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.69 +0.13 59 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.24 +0.12 60 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.81 +0.09 59 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 1.43 +0.07 60 0 0 0
29OCT26 19.00 C 0.98 1.00 0.98 1.10 +0.05 60 60 390 +60
29OCT26 19.50 C 0.73 0.75 0.73 0.84 +0.09 62 45 180 +45
29OCT26 20.00 C 0.52 0.58 0.52 0.60 +0.05 61 150 634 +135
29OCT26 21.00 C 0.33 0.33 0.33 0.28 +0.02 61 100 1,359 +100
29OCT26 22.00 C 0.00 0.00 0.00 0.12 0.00 61 0 889 0
29OCT26 23.00 C 0.00 0.00 0.00 0.04 -0.01 60 0 1,012 0
29OCT26 24.00 C 0.00 0.00 0.00 0.02 0.00 64 0 148 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 68 0 211 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 77 0 665 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 86 0 75 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 94 0 130 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 102 0 24 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 110 0 30 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 131 0 1,050 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 144 0 500 0
30OCT26 14.50 C 0.00 0.00 0.00 5.14 - 0 0 0 -
30OCT26 14.75 C 0.00 0.00 0.00 4.89 - 0 0 0 -
30OCT26 15.00 C 0.00 0.00 0.00 4.64 - 0 0 0 -
30OCT26 15.25 C 0.00 0.00 0.00 4.40 - 65 0 0 -
30OCT26 15.50 C 0.00 0.00 0.00 4.15 - 61 0 0 -
30OCT26 15.75 C 0.00 0.00 0.00 3.90 - 57 0 0 -
30OCT26 16.00 C 0.00 0.00 0.00 3.65 - 53 0 0 -
30OCT26 16.25 C 0.00 0.00 0.00 3.41 - 58 0 0 -
30OCT26 16.50 C 0.00 0.00 0.00 3.17 - 58 0 0 -
30OCT26 16.75 C 0.00 0.00 0.00 2.93 - 58 0 0 -
30OCT26 17.00 C 0.00 0.00 0.00 2.70 - 59 0 0 -
30OCT26 17.25 C 0.00 0.00 0.00 2.47 - 58 0 0 -
30OCT26 17.50 C 0.00 0.00 0.00 2.25 - 58 0 0 -
30OCT26 17.75 C 0.00 0.00 0.00 2.03 - 58 0 0 -
30OCT26 18.00 C 0.00 0.00 0.00 1.83 - 58 0 0 -
30OCT26 18.25 C 0.00 0.00 0.00 1.63 - 58 0 0 -
30OCT26 18.50 C 0.00 0.00 0.00 1.45 - 58 0 0 -
30OCT26 18.75 C 1.18 1.18 1.18 1.29 - 59 15 15 -
30OCT26 19.00 C 1.03 1.03 1.03 1.12 - 59 15 15 -
30OCT26 19.25 C 0.89 0.89 0.89 0.97 - 58 15 15 -
30OCT26 19.50 C 0.00 0.00 0.00 0.84 - 59 0 0 -
30OCT26 19.75 C 0.00 0.00 0.00 0.72 - 59 0 0 -
30OCT26 20.00 C 0.00 0.00 0.00 0.61 - 59 0 0 -
30OCT26 20.50 C 0.00 0.00 0.00 0.43 - 59 0 0 -
30OCT26 21.00 C 0.00 0.00 0.00 0.30 - 59 0 0 -
30OCT26 21.50 C 0.00 0.00 0.00 0.20 - 59 0 0 -
30OCT26 22.00 C 0.00 0.00 0.00 0.13 - 59 0 0 -
30OCT26 22.50 C 0.00 0.00 0.00 0.08 - 59 0 0 -
30OCT26 23.00 C 0.00 0.00 0.00 0.05 - 59 0 0 -
30OCT26 23.50 C 0.00 0.00 0.00 0.03 - 59 0 0 -
30OCT26 24.00 C 0.00 0.00 0.00 0.02 - 61 0 0 -
30OCT26 24.50 C 0.00 0.00 0.00 0.01 - 60 0 0 -
30OCT26 25.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
30OCT26 25.50 C 0.00 0.00 0.00 0.01 - 69 0 0 -
30OCT26 26.00 C 0.00 0.00 0.00 0.01 - 73 0 0 -
30OCT26 26.50 C 0.00 0.00 0.00 0.01 - 77 0 0 -
30OCT26 27.00 C 0.00 0.00 0.00 0.01 - 81 0 0 -
30OCT26 27.50 C 0.00 0.00 0.00 0.01 - 85 0 0 -
30OCT26 28.00 C 0.00 0.00 0.00 0.01 - 89 0 0 -
30OCT26 28.50 C 0.00 0.00 0.00 0.01 - 93 0 0 -
30OCT26 29.00 C 0.00 0.00 0.00 0.01 - 97 0 0 -
27NOV26 15.00 C 0.00 0.00 0.00 4.71 +0.15 45 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.27 +0.19 50 0 90 0
27NOV26 16.00 C 0.00 0.00 0.00 3.77 +0.13 44 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.32 +0.12 44 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.89 +0.11 44 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.49 +0.09 44 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.12 +0.08 44 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.79 +0.08 44 0 0 0
27NOV26 19.00 C 1.38 1.38 1.38 1.44 +0.06 42 15 15 +15
27NOV26 19.50 C 1.20 1.20 1.20 1.21 +0.07 44 30 103 0
27NOV26 20.00 C 0.00 0.00 0.00 0.98 +0.06 44 0 40 0
27NOV26 21.00 C 0.00 0.00 0.00 0.63 +0.04 44 0 37 0
27NOV26 22.00 C 0.00 0.00 0.00 0.38 +0.02 44 0 137 0
27NOV26 23.00 C 0.00 0.00 0.00 0.22 0.00 44 0 90 0
27NOV26 24.00 C 0.00 0.00 0.00 0.12 -0.01 44 0 251 0
27NOV26 25.00 C 0.00 0.00 0.00 0.07 0.00 45 0 295 0
27NOV26 26.00 C 0.00 0.00 0.00 0.04 0.00 46 0 115 0
27NOV26 27.00 C 0.00 0.00 0.00 0.02 0.00 45 0 100 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
27NOV26 29.00 C 0.04 0.04 0.04 0.01 0.00 49 1 18 -1
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,230 0
30DEC26 15.00 C 0.00 0.00 0.00 4.82 +0.14 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.37 +0.13 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.94 +0.13 42 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.42 +0.02 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.14 +0.12 42 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.77 +0.11 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.43 +0.10 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.11 +0.14 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.77 +0.07 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.52 +0.06 40 0 160 0
30DEC26 20.00 C 0.00 0.00 0.00 1.30 +0.06 40 0 87 0
30DEC26 21.00 C 0.00 0.00 0.00 0.94 +0.05 41 0 131 0
30DEC26 22.00 C 0.00 0.00 0.00 0.65 +0.03 41 0 144 0
30DEC26 23.00 C 0.00 0.00 0.00 0.47 +0.02 42 0 311 0
30DEC26 24.00 C 0.00 0.00 0.00 0.31 +0.01 42 0 123 0
30DEC26 25.00 C 0.00 0.00 0.00 0.20 +0.01 42 0 118 0
30DEC26 26.00 C 0.00 0.00 0.00 0.13 0.00 42 0 30 0
30DEC26 27.00 C 0.00 0.00 0.00 0.09 +0.01 42 0 30 0
30DEC26 28.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 48 0
30DEC26 29.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 18 0
30DEC26 30.00 C 0.00 0.00 0.00 0.02 0.00 42 0 31 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 338 0
28JAN27 15.00 C 0.00 0.00 0.00 4.94 +0.14 41 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 4.51 +0.13 41 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 4.10 +0.13 41 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 3.71 +0.12 41 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 3.34 +0.11 41 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 2.99 +0.10 41 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 2.67 +0.10 41 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 2.39 +0.18 42 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 2.03 +0.08 39 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 1.78 +0.07 40 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 1.56 +0.06 40 0 120 0
28JAN27 21.00 C 0.00 0.00 0.00 1.19 +0.06 40 0 120 0
28JAN27 22.00 C 0.00 0.00 0.00 0.90 +0.05 41 0 75 0
28JAN27 23.00 C 0.00 0.00 0.00 0.68 +0.04 41 0 105 0
28JAN27 24.00 C 0.00 0.00 0.00 0.50 +0.03 42 0 30 0
28JAN27 25.00 C 0.00 0.00 0.00 0.35 +0.01 41 0 30 0
28JAN27 26.00 C 0.00 0.00 0.00 0.25 +0.01 41 0 15 0
28JAN27 27.00 C 0.00 0.00 0.00 0.18 +0.01 41 0 30 0
28JAN27 28.00 C 0.00 0.00 0.00 0.12 0.00 41 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.06 0.00 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 5.26 +0.12 43 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.73 +0.05 38 0 51 0
30MAR27 16.00 C 0.00 0.00 0.00 4.50 +0.11 43 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.03 +0.06 39 0 50 0
30MAR27 17.00 C 0.00 0.00 0.00 3.82 +0.21 43 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.50 +0.19 43 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.21 +0.18 43 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.93 +0.17 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.59 +0.07 41 0 70 0
30MAR27 19.50 C 0.00 0.00 0.00 2.36 +0.07 41 0 145 0
30MAR27 20.00 C 0.00 0.00 0.00 2.14 +0.06 42 0 30 0
30MAR27 21.00 C 0.00 0.00 0.00 1.75 +0.05 42 0 46 0
30MAR27 22.00 C 1.47 1.47 1.47 1.45 +0.07 42 15 8 -7
30MAR27 23.00 C 1.13 1.21 1.13 1.19 +0.06 43 63 63 +48
30MAR27 24.00 C 0.00 0.00 0.00 0.96 +0.04 43 0 500 0
30MAR27 25.00 C 0.00 0.00 0.00 0.79 +0.03 43 0 1,470 0
30MAR27 26.00 C 0.00 0.00 0.00 0.63 +0.02 43 0 910 0
30MAR27 27.00 C 0.00 0.00 0.00 0.50 +0.02 43 0 66 0
30MAR27 28.00 C 0.00 0.00 0.00 0.40 +0.02 43 0 30 0
30MAR27 29.00 C 0.00 0.00 0.00 0.31 +0.01 43 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.25 +0.01 43 0 9 0
30MAR27 31.00 C 0.00 0.00 0.00 0.19 0.00 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.15 0.00 43 0 4 0
30MAR27 33.00 C 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.09 0.00 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 5.62 +0.11 44 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.27 +0.22 44 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.93 +0.24 44 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.47 -0.05 41 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.30 +0.08 44 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.89 -0.04 42 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.62 -0.04 42 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.37 -0.03 42 0 0 0
29JUN27 19.00 C 3.06 3.13 3.06 3.15 -0.01 43 66 66 +66
29JUN27 19.50 C 2.89 3.01 2.85 2.91 -0.03 42 82 82 +82
29JUN27 20.00 C 2.65 2.80 2.65 2.69 +0.05 42 32 83 +32
29JUN27 21.00 C 2.28 2.28 2.28 2.34 +0.06 43 13 162 +13
29JUN27 22.00 C 0.00 0.00 0.00 1.97 0.00 43 0 315 0
29JUN27 23.00 C 1.80 1.80 1.80 1.76 +0.10 44 15 180 +15
29JUN27 24.00 C 0.00 0.00 0.00 1.52 +0.07 45 0 159 0
29JUN27 25.00 C 0.00 0.00 0.00 1.30 +0.04 45 0 120 0
29JUN27 26.00 C 0.00 0.00 0.00 1.10 +0.02 44 0 61 0
29JUN27 27.00 C 0.00 0.00 0.00 0.93 +0.01 44 0 120 0
29JUN27 28.00 C 0.00 0.00 0.00 0.78 0.00 44 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 0.67 +0.01 44 0 65 0
29JUN27 30.00 C 0.00 0.00 0.00 0.56 0.00 44 0 15 0
29JUN27 31.00 C 0.00 0.00 0.00 0.48 +0.01 44 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 0.40 0.00 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.34 0.00 44 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.28 0.00 44 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.24 0.00 44 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.90 +0.11 46 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 5.57 +0.10 45 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 5.25 +0.09 45 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.96 +0.23 45 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.68 +0.23 45 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.27 -0.06 43 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 4.03 -0.05 44 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 3.80 +0.07 44 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 3.68 +0.18 46 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 3.47 +0.16 45 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 3.17 +0.06 44 0 50 0
29SEP27 21.00 C 0.00 0.00 0.00 2.81 +0.06 44 0 105 0
29SEP27 22.00 C 0.00 0.00 0.00 2.50 +0.06 45 0 15 0
29SEP27 23.00 C 0.00 0.00 0.00 2.23 +0.08 45 0 0 0
29SEP27 24.00 C 1.93 1.93 1.93 1.98 +0.05 45 6 51 +6
29SEP27 25.00 C 0.00 0.00 0.00 1.77 +0.05 46 0 222 0
29SEP27 26.00 C 1.54 1.54 1.54 1.59 +0.06 46 15 224 +15
29SEP27 27.00 C 0.00 0.00 0.00 1.41 +0.02 46 0 195 0
29SEP27 28.00 C 0.00 0.00 0.00 1.25 +0.01 46 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 1.11 +0.02 46 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.97 +0.01 46 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.86 +0.01 46 0 20 0
29SEP27 32.00 C 0.00 0.00 0.00 0.76 +0.01 46 0 18,000 0
29SEP27 33.00 C 0.00 0.00 0.00 0.67 +0.01 46 0 0 0
TOTAL CALL 756 37,506 +627
23OCT26 14.25 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
23OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
23OCT26 14.75 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
23OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
23OCT26 15.25 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
23OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
23OCT26 15.75 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
23OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
23OCT26 16.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
23OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 85 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 71 0 0 0
23OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 18.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
23OCT26 18.25 P 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 0.02 -0.04 42 0 50 0
23OCT26 18.75 P 0.00 0.00 0.00 0.04 -0.06 42 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 0.07 -0.09 40 0 45 0
23OCT26 19.25 P 0.00 0.00 0.00 0.13 -0.12 39 0 45 0
23OCT26 19.50 P 0.18 0.18 0.18 0.21 -0.16 38 9 231 -9
23OCT26 19.75 P 0.00 0.00 0.00 0.34 -0.18 39 0 512 0
23OCT26 20.00 P 0.00 0.00 0.00 0.49 -0.20 37 0 422 0
23OCT26 20.50 P 0.00 0.00 0.00 0.90 -0.18 37 0 285 0
23OCT26 21.00 P 0.00 0.00 0.00 1.37 -0.17 0 0 15 0
23OCT26 21.50 P 0.00 0.00 0.00 1.87 -0.16 0 0 0 0
23OCT26 22.00 P 0.00 0.00 0.00 2.37 -0.16 0 0 0 0
23OCT26 22.50 P 0.00 0.00 0.00 2.87 -0.16 0 0 0 0
23OCT26 23.00 P 0.00 0.00 0.00 3.37 -0.16 0 0 0 0
23OCT26 23.50 P 0.00 0.00 0.00 3.87 -0.16 0 0 0 0
23OCT26 24.00 P 0.00 0.00 0.00 4.37 -0.16 0 0 0 0
23OCT26 24.50 P 0.00 0.00 0.00 4.87 -0.16 0 0 0 0
23OCT26 25.00 P 0.00 0.00 0.00 5.37 -0.16 0 0 0 0
23OCT26 25.50 P 0.00 0.00 0.00 5.87 -0.16 0 0 0 0
23OCT26 26.00 P 0.00 0.00 0.00 6.37 -0.16 0 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 6.87 -0.16 0 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 7.37 -0.16 0 0 0 0
23OCT26 27.50 P 0.00 0.00 0.00 7.87 -0.16 0 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 8.37 -0.16 0 0 0 0
23OCT26 28.50 P 0.00 0.00 0.00 8.87 -0.16 0 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 9.37 -0.16 0 0 0 0
23OCT26 29.50 P 0.00 0.00 0.00 9.87 -0.16 0 0 0 0
23OCT26 30.00 P 0.00 0.00 0.00 10.37 -0.16 0 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 10.87 -0.16 0 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 11.37 -0.16 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
29OCT26 16.50 P 0.04 0.04 0.04 0.03 -0.01 63 200 200 +200
29OCT26 17.00 P 0.00 0.00 0.00 0.05 -0.03 60 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.10 -0.04 61 0 60 0
29OCT26 18.00 P 0.00 0.00 0.00 0.18 -0.05 61 0 170 0
29OCT26 18.50 P 0.00 0.00 0.00 0.30 -0.08 61 0 209 0
29OCT26 19.00 P 0.56 0.56 0.55 0.45 -0.12 60 30 152 -15
29OCT26 19.50 P 0.74 0.74 0.66 0.67 -0.14 60 45 727 +45
29OCT26 20.00 P 0.00 0.00 0.00 0.96 -0.14 62 0 1,332 0
29OCT26 21.00 P 0.00 0.00 0.00 1.63 -0.15 60 0 2,324 0
29OCT26 22.00 P 0.00 0.00 0.00 2.47 -0.10 60 0 1,165 0
29OCT26 23.00 P 0.00 0.00 0.00 3.43 -0.19 68 0 677 0
29OCT26 24.00 P 0.00 0.00 0.00 4.45 -0.17 86 0 322 0
29OCT26 25.00 P 0.00 0.00 0.00 5.45 -0.17 99 0 123 0
29OCT26 26.00 P 0.00 0.00 0.00 6.38 -0.15 85 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 7.37 -0.16 0 0 25 0
29OCT26 28.00 P 0.00 0.00 0.00 8.37 -0.16 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.37 -0.16 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.37 -0.16 0 0 5 0
29OCT26 31.00 P 0.00 0.00 0.00 11.37 -0.16 0 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 12.37 -0.16 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 13.37 -0.16 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 14.37 -0.16 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 15.37 -0.16 0 0 3 0
30OCT26 14.50 P 0.00 0.00 0.00 0.01 - 82 0 0 -
30OCT26 14.75 P 0.00 0.00 0.00 0.01 - 78 0 0 -
30OCT26 15.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
30OCT26 15.25 P 0.00 0.00 0.00 0.01 - 70 0 0 -
30OCT26 15.50 P 0.00 0.00 0.00 0.01 - 66 0 0 -
30OCT26 15.75 P 0.00 0.00 0.00 0.01 - 62 0 0 -
30OCT26 16.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
30OCT26 16.25 P 0.00 0.00 0.00 0.02 - 60 0 0 -
30OCT26 16.50 P 0.00 0.00 0.00 0.03 - 60 0 0 -
30OCT26 16.75 P 0.00 0.00 0.00 0.04 - 59 0 0 -
30OCT26 17.00 P 0.00 0.00 0.00 0.06 - 60 0 0 -
30OCT26 17.25 P 0.00 0.00 0.00 0.08 - 59 0 0 -
30OCT26 17.50 P 0.00 0.00 0.00 0.11 - 59 0 0 -
30OCT26 17.75 P 0.00 0.00 0.00 0.14 - 58 0 0 -
30OCT26 18.00 P 0.00 0.00 0.00 0.19 - 59 0 0 -
30OCT26 18.25 P 0.00 0.00 0.00 0.25 - 59 0 0 -
30OCT26 18.50 P 0.00 0.00 0.00 0.31 - 59 0 0 -
30OCT26 18.75 P 0.00 0.00 0.00 0.38 - 58 0 0 -
30OCT26 19.00 P 0.00 0.00 0.00 0.47 - 58 0 0 -
30OCT26 19.25 P 0.00 0.00 0.00 0.57 - 58 0 0 -
30OCT26 19.50 P 0.00 0.00 0.00 0.69 - 58 0 0 -
30OCT26 19.75 P 0.00 0.00 0.00 0.81 - 58 0 0 -
30OCT26 20.00 P 1.09 1.09 1.09 0.96 - 58 15 15 -
30OCT26 20.50 P 0.00 0.00 0.00 1.28 - 58 0 0 -
30OCT26 21.00 P 0.00 0.00 0.00 1.64 - 58 0 0 -
30OCT26 21.50 P 0.00 0.00 0.00 2.05 - 59 0 0 -
30OCT26 22.00 P 0.00 0.00 0.00 2.48 - 59 0 0 -
30OCT26 22.50 P 0.00 0.00 0.00 2.93 - 58 0 0 -
30OCT26 23.00 P 0.00 0.00 0.00 3.43 - 65 0 0 -
30OCT26 23.50 P 0.00 0.00 0.00 3.89 - 60 0 0 -
30OCT26 24.00 P 0.00 0.00 0.00 4.45 - 82 0 0 -
30OCT26 24.50 P 0.00 0.00 0.00 4.87 - 0 0 0 -
30OCT26 25.00 P 0.00 0.00 0.00 5.45 - 95 0 0 -
30OCT26 25.50 P 0.00 0.00 0.00 5.87 - 0 0 0 -
30OCT26 26.00 P 0.00 0.00 0.00 6.38 - 81 0 0 -
30OCT26 26.50 P 0.00 0.00 0.00 6.87 - 0 0 0 -
30OCT26 27.00 P 0.00 0.00 0.00 7.37 - 0 0 0 -
30OCT26 27.50 P 0.00 0.00 0.00 7.87 - 0 0 0 -
30OCT26 28.00 P 0.00 0.00 0.00 8.37 - 0 0 0 -
30OCT26 28.50 P 0.00 0.00 0.00 8.87 - 0 0 0 -
30OCT26 29.00 P 0.00 0.00 0.00 9.37 - 0 0 0 -
27NOV26 15.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.05 -0.02 44 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.09 -0.02 45 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.14 -0.03 45 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.21 -0.05 44 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.31 -0.06 44 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.44 -0.08 44 0 74 0
27NOV26 18.50 P 0.00 0.00 0.00 0.61 -0.09 45 0 21 0
27NOV26 19.00 P 0.00 0.00 0.00 0.82 -0.10 45 0 139 0
27NOV26 19.50 P 0.00 0.00 0.00 1.06 -0.11 45 0 30 0
27NOV26 20.00 P 0.00 0.00 0.00 1.32 -0.13 45 0 910 0
27NOV26 21.00 P 0.00 0.00 0.00 1.93 -0.14 44 0 175 0
27NOV26 22.00 P 0.00 0.00 0.00 2.68 -0.15 44 0 54 0
27NOV26 23.00 P 0.00 0.00 0.00 3.53 -0.16 44 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 4.45 -0.17 45 0 32 0
27NOV26 25.00 P 0.00 0.00 0.00 5.45 -0.17 52 0 90 0
27NOV26 26.00 P 0.00 0.00 0.00 6.38 -0.15 47 0 45 0
27NOV26 27.00 P 0.00 0.00 0.00 7.41 -0.12 58 0 20 0
27NOV26 28.00 P 0.00 0.00 0.00 8.37 -0.16 0 0 10 0
27NOV26 29.00 P 0.00 0.00 0.00 9.47 -0.06 77 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.37 -0.16 0 0 48 0
27NOV26 31.00 P 0.00 0.00 0.00 11.37 -0.16 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 12.38 -0.15 74 0 10 0
27NOV26 33.00 P 0.00 0.00 0.00 13.37 -0.16 0 0 5 0
27NOV26 34.00 P 0.00 0.00 0.00 14.37 -0.16 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 15.37 -0.16 0 0 21 0
30DEC26 15.00 P 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.15 -0.02 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.22 -0.02 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.30 -0.04 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.41 -0.05 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.55 -0.05 42 0 105 0
30DEC26 18.00 P 0.00 0.00 0.00 0.71 -0.06 42 0 61 0
30DEC26 18.50 P 0.00 0.00 0.00 0.90 -0.07 42 0 75 0
30DEC26 19.00 P 0.00 0.00 0.00 1.12 -0.08 43 0 55 0
30DEC26 19.50 P 0.00 0.00 0.00 1.37 -0.08 43 0 45 0
30DEC26 20.00 P 0.00 0.00 0.00 1.65 -0.09 43 0 400 0
30DEC26 21.00 P 0.00 0.00 0.00 2.28 -0.11 44 0 131 0
30DEC26 22.00 P 0.00 0.00 0.00 2.92 -0.20 41 0 208 0
30DEC26 23.00 P 0.00 0.00 0.00 3.83 -0.13 46 0 210 0
30DEC26 24.00 P 0.00 0.00 0.00 4.70 -0.15 47 0 149 0
30DEC26 25.00 P 0.00 0.00 0.00 5.47 -0.15 41 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 6.57 0.00 53 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.41 -0.13 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.49 -0.04 57 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.47 -0.06 59 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.44 -0.09 60 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 11.37 -0.16 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.43 -0.10 66 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.37 -0.16 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.42 -0.11 72 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.37 -0.16 0 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.18 -0.02 41 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.25 -0.03 41 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.34 -0.03 41 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.44 -0.05 41 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.58 -0.04 42 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.73 -0.06 41 0 15 0
28JAN27 18.00 P 0.00 0.00 0.00 0.91 -0.06 42 0 10 0
28JAN27 18.50 P 0.00 0.00 0.00 1.12 -0.06 42 0 15 0
28JAN27 19.00 P 0.00 0.00 0.00 1.34 -0.08 42 0 85 0
28JAN27 19.50 P 0.00 0.00 0.00 1.59 -0.09 42 0 150 0
28JAN27 20.00 P 1.92 1.92 1.92 1.88 -0.09 42 15 141 +15
28JAN27 21.00 P 0.00 0.00 0.00 2.50 -0.11 43 0 232 0
28JAN27 22.00 P 0.00 0.00 0.00 3.12 -0.21 41 0 60 0
28JAN27 23.00 P 0.00 0.00 0.00 3.99 -0.12 44 0 45 0
28JAN27 24.00 P 0.00 0.00 0.00 4.70 -0.15 41 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 5.57 -0.14 41 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 6.57 -0.06 46 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 7.42 -0.15 41 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 8.49 -0.05 49 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 9.47 -0.06 52 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 10.44 -0.09 53 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 11.37 -0.16 0 0 10 0
30MAR27 15.00 P 0.00 0.00 0.00 0.43 -0.04 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.54 -0.04 43 0 2 0
30MAR27 16.00 P 0.00 0.00 0.00 0.68 -0.04 43 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.82 -0.05 44 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.99 -0.05 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.15 -0.08 43 0 68 0
30MAR27 18.00 P 0.00 0.00 0.00 1.38 -0.07 44 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.60 -0.07 44 0 59 0
30MAR27 19.00 P 0.00 0.00 0.00 1.85 -0.08 44 0 107 0
30MAR27 19.50 P 0.00 0.00 0.00 2.11 -0.08 44 0 75 0
30MAR27 20.00 P 0.00 0.00 0.00 2.39 -0.10 44 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.01 -0.07 45 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 3.68 -0.12 45 0 83 0
30MAR27 23.00 P 0.00 0.00 0.00 4.43 -0.12 45 0 90 0
30MAR27 24.00 P 0.00 0.00 0.00 5.22 +0.03 46 0 575 0
30MAR27 25.00 P 0.00 0.00 0.00 5.88 -0.13 43 0 1,470 0
30MAR27 26.00 P 0.00 0.00 0.00 6.93 -0.06 48 0 910 0
30MAR27 27.00 P 0.00 0.00 0.00 7.62 -0.14 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.74 +0.07 50 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.47 -0.14 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.44 -0.13 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.57 +0.03 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.43 -0.10 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.48 -0.05 54 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.47 -0.14 56 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 15.37 -0.16 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.87 -0.08 44 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.05 -0.07 44 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.20 -0.10 44 0 0 0
29JUN27 16.50 P 1.50 1.50 1.50 1.42 -0.08 45 17 17 +17
29JUN27 17.00 P 0.00 0.00 0.00 1.63 -0.08 45 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.85 -0.08 45 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.10 -0.09 45 0 18 0
29JUN27 18.50 P 0.00 0.00 0.00 2.35 -0.10 45 0 95 0
29JUN27 19.00 P 2.68 2.68 2.68 2.61 -0.10 45 2 45 0
29JUN27 19.50 P 0.00 0.00 0.00 2.90 -0.10 45 0 120 0
29JUN27 20.00 P 3.28 3.28 3.25 3.20 -0.10 45 20 110 +20
29JUN27 21.00 P 0.00 0.00 0.00 3.84 -0.10 46 0 203 0
29JUN27 22.00 P 0.00 0.00 0.00 4.50 -0.13 46 0 132 0
29JUN27 23.00 P 0.00 0.00 0.00 5.24 -0.13 46 0 60 0
29JUN27 24.00 P 0.00 0.00 0.00 6.00 -0.13 47 0 49 0
29JUN27 25.00 P 0.00 0.00 0.00 6.60 -0.14 44 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.63 +0.08 48 0 25 0
29JUN27 27.00 P 0.00 0.00 0.00 8.23 -0.38 44 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.36 +0.13 50 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.95 -0.15 44 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.16 +0.17 51 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.74 -0.15 44 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 13.01 +0.21 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.89 +0.16 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.82 +0.16 54 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.45 -0.16 44 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.30 -0.04 46 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.48 -0.06 46 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.68 -0.07 46 0 15 0
29SEP27 16.50 P 0.00 0.00 0.00 1.90 -0.06 46 0 20 0
29SEP27 17.00 P 2.18 2.18 2.18 2.12 -0.06 46 3 18 +3
29SEP27 17.50 P 2.36 2.36 2.36 2.36 -0.08 47 15 15 +15
29SEP27 18.00 P 2.66 2.67 2.66 2.62 -0.09 47 15 15 +15
29SEP27 18.50 P 0.00 0.00 0.00 2.89 -0.07 47 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.15 -0.10 47 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.45 -0.10 47 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.76 -0.10 47 0 106 0
29SEP27 21.00 P 0.00 0.00 0.00 4.39 -0.11 47 0 15 0
29SEP27 22.00 P 0.00 0.00 0.00 5.07 -0.09 47 0 45 0
29SEP27 23.00 P 0.00 0.00 0.00 5.61 -0.28 46 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.53 +0.07 48 0 15 0
29SEP27 25.00 P 0.00 0.00 0.00 7.08 -0.34 45 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.11 +0.11 49 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.66 -0.14 45 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.50 -0.13 46 0 30 0
29SEP27 29.00 P 0.00 0.00 0.00 10.34 -0.39 46 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 11.53 +0.20 51 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 12.07 -0.14 45 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 13.01 -0.39 47 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 13.89 -0.11 46 0 0 0
TOTAL PUT 386 17,739 +306
ALL CONTRACTS TOTAL 818,074 19,160,917 +258,770
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED